6881 キョウデン

6881
2018/12/07
時価
221億円
PER 予
7.52倍
2010年以降
赤字-565.52倍
(2010-2018年)
PBR
1.28倍
2010年以降
0.42-1.8倍
(2010-2018年)
配当 予
1.18%
ROE 予
17.02%
ROA 予
6.03%
資料
Link

株価チャート

株価

12/12

前日 (12/11)
406
始値
406
高値
423
安値
403
終値 +3.94%
422
出来高 -41.21%
301,900

乖離率

株価(5日)
移動平均値
+0.96%
418
株価(25日)
移動平均値
-7.66%
457
出来高(5日)
移動平均値
-41.01%
511,820

2018/07/20~2018/12/12

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2018
12/12406423403422+3.94%301,900220億6175万-7.66%7.491.27
12/11402416400406+2.53%513,500212億2529万-12.12%7.21.23
12/10420425391396-6.6%693,700207億250万-15.57%7.031.2
12/07441451421424-4.29%423,000221億6631万-10.92%7.521.28
12/064424494314430%627,000231億5961万-7.9%7.861.34
12/05448458442443-4.53%329,600231億5961万-8.85%7.861.34
12/04480485458464-3.53%292,200242億5747万-5.31%8.231.4
12/03468487463481+3.22%386,400251億4622万-2.24%8.541.45
11/30469472457466-1.89%448,500243億6203万-5.67%8.271.41
11/29468482460475+4.17%700,900248億3254万-4.62%8.431.43
11/28437461437456+4.83%394,800238億3924万-9.16%8.091.38
11/27441446432435-0.91%220,700227億4138万-14.37%7.721.31
11/264394464314390%171,700229億5050万-14.59%7.791.33
11/22445456435439-1.13%378,300229億5050万-15.58%7.791.33
11/21445450434444-2.42%371,500232億1189万-15.75%7.881.34
11/20433467433455+3.17%959,600237億8696万-14.63%8.071.37
11/19435457430441+4.01%704,900230億5506万-18.18%7.831.33
11/16421442412424+1.19%1,268,700221億6631万-22.06%7.521.28
11/15419431408419-2.56%1,063,100219億492万-23.96%7.441.27
11/14454455425430-5.91%1,056,400224億7999万-22.94%7.631.3
11/13470471452457-5.77%633,200238億9152万-19.12%8.111.38
11/12505507477485-4.15%653,700253億5533万-14.91%8.611.47
11/09558566501506-15.38%1,483,500264億5319万-12%8.981.53
11/08581607581598+5.65%289,600312億6287万+3.1%10.611.81
11/07568570555566-0.18%272,900295億8994万-2.58%10.041.71
11/06566574565567+0.18%95,500296億4222万-3.08%10.061.71
11/05572575565566-0.88%87,200295億8994万-3.74%10.041.71
11/02556573556571+2.15%71,300298億5133万-3.55%10.131.72
11/01558570548559+0.72%171,800292億2398万-6.05%9.921.69
10/31547557539555+2.21%199,500290億1487万-7.35%9.851.68
10/30518543504543+3.23%160,700283億8752万-9.95%9.641.64
10/29535552521526-1.87%124,700274億9878万-13.2%9.331.59
10/26578579533536-4.8%255,900280億2157万-12.27%9.511.62
10/25555567540563-2.43%277,000294億3310万-8.31%9.991.7
10/24598600571577-2.86%131,300301億6501万-6.48%10.241.74
10/23608608587594-1%165,100310億5375万-4.19%10.541.79
10/22589604582600+1.52%132,500313億6743万-3.38%10.651.81
10/19582591581591-0.67%81,400308億9691万-5.14%10.491.79
10/18611612593595-1.82%101,200311億603万-4.95%10.561.8
10/17596620596606+2.89%234,600316億8110万-3.5%10.751.83
10/16588596577589+0.17%89,700307億9236万-6.36%10.451.78
10/15600600583588-1.67%102,400307億4008万-6.96%10.431.78
10/12575602570598+4%164,800312億6287万-6.12%10.611.81
10/11582582565575-4.64%194,100300億6045万-10.3%10.21.74
10/10594609590603+2.9%208,500315億2426万-6.94%10.71.82
10/09604605583586-5.02%255,200306億3552万-10.26%10.41.77
10/05619625612617-2.22%223,800322億5617万-6.37%10.951.86
10/04635639623631+0.96%166,700329億8808万-4.68%11.21.91
10/03643643619625-4.14%398,900326億7440万-5.87%11.091.89
10/02666666632652-1.51%331,900340億8594万-2.25%11.571.97
10/01675680656662-0.6%264,400346億873万-1.05%11.752
09/28650671647666+2.94%371,600348億1784万-0.75%11.822.01
09/27643651623647-1.07%343,400338億2454万-3.86%11.481.95
09/26638656638654+2.03%224,600341億9049万-2.97%11.611.98
09/25637643628641+0.94%138,000335億1087万-5.04%11.371.94
09/21635639626635-0.63%187,200331億9719万-6.07%11.271.92
09/20630643622639+2.73%220,900334億631万-5.89%11.341.93
09/19622634607622-0.16%361,100325億1756万-8.8%11.041.88
09/18642642615623-4.01%363,700325億6984万-9.05%11.061.88
09/14643651634649+0.93%193,700339億2910万-5.53%11.521.96
09/13634655628643+1.9%233,700336億1542万-6.4%11.411.94
09/12669674630631-4.83%368,100329億8808万-7.61%11.21.91
09/11652665641663+1.84%226,000346億6101万-2.5%11.762
09/10636661636651+2.36%211,300340億3366万-3.56%11.551.97
09/07658663634636-5.07%441,500332億4947万-5.07%11.291.92
09/06692695666670-4.01%319,700350億2696万+0.45%11.892.02
09/05712716693698-2.79%218,700364億9077万+5.28%12.392.11
09/04713728703718-1.37%305,800375億3635万+9.12%12.742.17
09/037437607107280%466,100380億5914万+11.83%12.922.2
08/31726742724728-0.82%329,200380億5914万+12.87%12.922.2
08/30705734704734+4.86%712,200383億7282万+15.05%13.022.22
08/29683701680700+2.04%239,300365億9533万+10.94%12.422.11
08/28702709674686-2.7%444,900358億6342万+9.76%12.172.07
08/27711736700705+0.14%677,100368億5673万+13.71%12.512.13
08/24700709683704-0.42%274,600368億445万+14.85%12.492.13
08/23705708697707+0.28%490,600369億6128万+16.47%12.552.14
08/22679711675705+5.38%482,200368億5673万+17.5%12.512.13
08/21691699666669-4.29%361,300349億7468万+12.82%11.872.02
08/20666707666699+5.59%644,800365億4305万+19.28%12.42.11
08/17712714656662-7.02%705,800346億873万+14.14%11.752
08/16701730694712-0.56%728,200372億2268万+24.04%12.632.15
08/15685724680716+3.62%776,900374億3180万+26.5%12.712.16
08/14673700670691+1.47%730,100361億2482万+23.61%12.262.09
08/13623697619681+7.08%1,481,900356億203万+23.59%12.082.06
08/10597644595636+16.27%1,917,600332億4947万+17.13%11.291.92
08/09558559541547-1.26%326,700285億9664万+1.86%9.711.65
08/08540565540554+3.75%244,200289億6259万+3.75%9.831.67
08/07530541521534-0.19%146,600279億1701万+0.38%9.481.61
08/06559559535535-4.63%148,400279億6929万+0.75%9.491.62
08/03568571561561-0.53%138,000293億2854万+5.65%9.951.69
08/02570573561564-1.4%195,100294億8538万+6.62%10.011.7
08/01549576549572+4.19%248,300299億361万+8.33%10.151.73
07/31559564541549-3%232,200287億119万+4.37%9.741.66
07/30565574563566-0.18%229,000295億8994万+8.02%10.041.71
07/27559570555567+1.43%219,400296億4222万+8.41%10.061.71
07/26552561548559+1.27%257,000292億2398万+6.88%9.921.69
07/25545554541552+0.91%228,300288億5803万+5.34%9.81.67
07/24540554538547+1.3%203,700285億9664万+4.19%9.711.65
07/23540547532540-0.74%131,200282億3068万+2.47%9.581.63
07/20535546531544+1.12%164,800284億3980万+2.84%9.651.64

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2010年
3月期
170
7/7

7/6
78
4/30
1,961,900
9/18
--+53.26%
6/3
-18.92%
11/30
2011年
3月期
189
1/11

1/7
85
3/15
352,200
12/28
98億8074万44億4371万+25.4%
12/8
-39.13%
3/15
2012年
3月期
178
2/29
98
11/21

11/18

他2件
791,600
2/22
93億567万51億2334万+21.43%
2/22
-14.96%
8/8
2013年
3月期
164
4/3

4/2
110
11/16

10/18

他2件
89,400
2/4
85億7376万57億5069万+11.2%
1/11
-14.19%
5/18
2014年
3月期
323
1/10
114
6/26
24,575,100
1/10
168億8613万59億5981万+105.77%
1/10
-21.36%
2/4
2015年
3月期
236
9/3
158
5/21
1,821,400
7/7
123億3785万82億6009万+17.77%
9/3
-14.78%
10/17
2016年
3月期
239
1/5
166
2/12
1,064,900
7/29
124億9469万86億7832万+19.5%
1/5
-18.05%
8/25
2017年
3月期
282
3/15
132
6/24
1,552,500
8/31
147億4269万69億83万+22.22%
10/4
-18.67%
6/17
2018年
3月期
557
2/28
207
4/17

4/13
1,680,900
9/6
291億1943万108億2176万+21.34%
5/24
-15%
2/6
最新422
2018/12/12
301,900220億6175万-7.66%
457

年間値上がり率

2000/12/29 vs 1999/12/30
-29%(0.71倍)
2001/12/28 vs 2000/12/29
-72%(0.28倍)
2002/12/30 vs 2001/12/28
-23%(0.77倍)
2003/12/30 vs 2002/12/30
161%(2.61倍)
2004/12/30 vs 2003/12/30
48%(1.48倍)
2005/12/30 vs 2004/12/30
17%(1.17倍)
2006/12/29 vs 2005/12/30
-51%(0.49倍)
2007/12/28 vs 2006/12/29
-48%(0.52倍)
2008/12/30 vs 2007/12/28
-61%(0.39倍)
2009/12/30 vs 2008/12/30
7%(1.07倍)
2010/12/30 vs 2009/12/30
70%(1.7倍)
2011/12/30 vs 2010/12/30
-35%(0.65倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
12%(1.12倍)
2014/12/30 vs 2013/12/30
33%(1.33倍)
2015/12/30 vs 2014/12/30
16%(1.16倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
133%(2.33倍)
2018/12/12 vs 2017/12/29
-13%(0.87倍)
過去安値
75円(2008/10/28)
463%(5.63倍)
422円(12/12)