6881 キョウデン

6881
2018/09/14
時価
339億円
PER 予
12.4倍
2010年以降
赤字-634.48倍
(2010-2018年)
PBR
2.04倍
2010年以降
0.42-2.46倍
(2010-2018年)
配当 予
0.77%
ROE 予
16.44%
ROA 予
5.8%
Link

株価チャート

株価

9/18

前日 (9/14)
649
始値
642
高値
642
安値
615
終値 -4.01%
623
出来高 +87.76%
363,700

乖離率

株価(5日)
移動平均値
-2.96%
642
株価(25日)
移動平均値
-9.05%
685
出来高(5日)
移動平均値
+31.28%
277,040

2018/04/25~2018/09/18

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
09/18642642615623-4.01%363,700325億6984万-9.05%11.911.96
09/14643651634649+0.93%193,700339億2910万-5.53%12.42.04
09/13634655628643+1.9%233,700336億1542万-6.4%12.292.02
09/12669674630631-4.83%368,100329億8808万-7.61%12.061.98
09/11652665641663+1.84%226,000346億6101万-2.5%12.672.08
09/10636661636651+2.36%211,300340億3366万-3.56%12.442.05
09/07658663634636-5.07%441,500332億4947万-5.07%12.152
09/06692695666670-4.01%319,700350億2696万+0.45%12.82.1
09/05712716693698-2.79%218,700364億9077万+5.28%13.342.19
09/04713728703718-1.37%305,800375億3635万+9.12%13.722.26
09/037437607107280%466,100380億5914万+11.83%13.912.29
08/31726742724728-0.82%329,200380億5914万+12.87%13.912.29
08/30705734704734+4.86%712,200383億7282万+15.05%14.032.31
08/29683701680700+2.04%239,300365億9533万+10.94%13.382.2
08/28702709674686-2.7%444,900358億6342万+9.76%13.112.16
08/27711736700705+0.14%677,100368億5673万+13.71%13.472.21
08/24700709683704-0.42%274,600368億445万+14.85%13.452.21
08/23705708697707+0.28%490,600369億6128万+16.47%13.512.22
08/22679711675705+5.38%482,200368億5673万+17.5%13.472.21
08/21691699666669-4.29%361,300349億7468万+12.82%12.782.1
08/20666707666699+5.59%644,800365億4305万+19.28%13.362.2
08/17712714656662-7.02%705,800346億873万+14.14%12.652.08
08/16701730694712-0.56%728,200372億2268万+24.04%13.612.24
08/15685724680716+3.62%776,900374億3180万+26.5%13.682.25
08/14673700670691+1.47%730,100361億2482万+23.61%13.212.17
08/13623697619681+7.08%1,481,900356億203万+23.59%13.012.14
08/10597644595636+16.27%1,917,600332億4947万+17.13%12.152
08/09558559541547-1.26%326,700285億9664万+1.86%10.451.72
08/08540565540554+3.75%244,200289億6259万+3.75%10.591.74
08/07530541521534-0.19%146,600279億1701万+0.38%10.21.68
08/06559559535535-4.63%148,400279億6929万+0.75%10.221.68
08/03568571561561-0.53%138,000293億2854万+5.65%10.721.76
08/02570573561564-1.4%195,100294億8538万+6.62%10.781.77
08/01549576549572+4.19%248,300299億361万+8.33%10.931.8
07/31559564541549-3%232,200287億119万+4.37%10.491.72
07/30565574563566-0.18%229,000295億8994万+8.02%10.821.78
07/27559570555567+1.43%219,400296億4222万+8.41%10.841.78
07/26552561548559+1.27%257,000292億2398万+6.88%10.681.76
07/25545554541552+0.91%228,300288億5803万+5.34%10.551.73
07/24540554538547+1.3%203,700285億9664万+4.19%10.451.72
07/23540547532540-0.74%131,200282億3068万+2.47%10.321.7
07/20535546531544+1.12%164,800284億3980万+2.84%10.41.71
07/19517543513538+3.46%170,700281億2612万+1.51%10.281.69
07/18515522504520+1.96%106,000271億8510万-2.07%9.941.63
07/17532532508510-5.2%211,900266億6231万-4.14%9.751.6
07/13523546523538+3.46%245,700281億2612万+0.75%10.281.69
07/12514527508520+0.39%131,300271億8510万-2.62%9.941.63
07/11520529502518-1.15%156,400270億8054万-3.18%9.91.63
07/10511528503524+3.97%243,200273億9422万-2.24%10.011.65
07/09483506481504+3.28%170,900263億4864万-5.97%9.631.58
07/06474499474488+4.72%189,400255億1217万-9.12%9.331.53
07/05477490463466-2.51%271,700243億6203万-13.38%8.911.46
07/04490491477478-3.63%167,000249億8938万-11.65%9.131.5
07/03509525489496-2.36%265,400259億3040万-8.66%9.481.56
07/02535535508508-5.4%252,600265億5775万-6.79%9.711.6
06/29521537518537+3.07%140,700280億7385万-1.83%10.261.69
06/28530530510521-1.88%158,300272億3738万-4.58%9.961.64
06/27512534506531+2.31%157,500277億6017万-2.93%10.151.67
06/26502522490519+1.96%323,500271億3282万-5.29%9.921.63
06/25551551506509-7.29%383,200266億1003万-7.62%9.731.6
06/22558564546549-3.85%200,600287億119万-0.9%10.491.72
06/21581583569571-2.23%153,000298億5133万+3.07%10.911.79
06/20557584544584+3%317,400305億3096万+5.61%11.161.83
06/19605612548567-6.59%759,300296億4222万+2.9%10.841.78
06/18596618593607+4.48%805,900317億3338万+10.97%11.61.91
06/15565591565581+3.2%394,600303億7412万+7.2%11.11.83
06/14566579560563-0.35%302,600294億3310万+4.65%10.761.77
06/13546569540565+3.29%220,800295億3766万+5.61%10.81.77
06/12557558543547-1.26%158,500285億9664万+3.01%10.451.72
06/115565605465540%145,300289億6259万+5.12%10.591.74
06/08531554531554+2.78%196,000289億6259万+5.73%10.591.74
06/07535541525539+2.08%223,200281億7840万+3.85%10.31.69
06/06527533521528+0.19%125,800276億333万+2.33%10.091.66
06/05532539525527-0.94%121,100275億5105万+2.93%10.071.66
06/04534534522532+0.76%118,600278億1245万+4.52%10.171.67
06/01540545515528-2.58%238,900276億333万+4.35%10.091.66
05/31534546530542+3.24%150,400283億3524万+7.75%10.361.7
05/30522536520525-2.23%196,700274億4650万+5.21%10.031.65
05/29542545526537-1.65%182,300280億7385万+8.27%10.261.69
05/28530554530546+3.21%210,900285億4436万+10.98%10.431.72
05/25549556526529-3.47%344,000276億5561万+8.62%10.111.66
05/24551573539548-2.14%410,600286億4891万+13.46%10.471.72
05/23567578552560-2.61%342,600292億7626万+17.15%10.71.76
05/22578583561575-1.71%330,300300億6045万+21.56%10.991.81
05/21560585551585+4.46%572,900305億8324万+25.27%11.181.84
05/18548565546560+1.82%546,000292億7626万+21.48%10.71.76
05/17529555529550+4.76%897,100287億5347万+20.61%10.511.73
05/16517526494525+10.53%1,181,800274億4650万+16.41%10.031.65
05/15480486465475-1.66%224,700248億3254万+6.26%9.081.49
05/14469492465483+1.9%256,400252億5078万+8.3%9.231.52
05/11479480471474-1.25%120,200247億8027万+6.76%9.061.49
05/104794864764800%160,200250億9394万+8.35%9.171.51
05/09457484452480+6.9%335,500250億9394万+8.84%9.171.51
05/08456456448449-1.75%53,100234億7329万+2.05%8.581.41
05/07454461448457+1.11%72,600238億9152万+3.86%8.731.44
05/02444453441452+2.49%50,700236億3013万+2.96%8.641.42
05/01440447433441-0.23%98,900230億5506万+0.68%8.431.39
04/27450451437442-0.9%82,800231億734万+0.91%8.451.39
04/26455458445446-1.33%62,200233億1645万+1.83%8.521.4
04/25458458448452-1.31%77,600236億3013万+2.96%8.641.42

年初来

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
19992,300
6,900
8/20
1,020
3,060
5/26

3,060
5/25

他2件
1,342,800
373,000
3/18
--+45.16%
8/20
-25.76%
11/15
20002,320
4,640
8/21
815
1,630
12/21
624,000
312,000
10/16
--+36.36%
3/3
-30.69%
4/17
20011,349
5/9
203
12/21

12/20
546,000
10/17
--+22.66%
3/28
-31.31%
9/12
2002523
5/30
172
10/10
826,000
2/27
--+43.35%
3/12
-28.8%
10/10
2003750
10/21
170
2/27
1,204,000
10/21
--+76.54%
10/21
-18.18%
12/9
20041,679
7/6
549
1/8
1,333,000
7/2
--+37.98%
7/5
-25.4%
9/24
20051,169
5/9
680
10/28
1,418,400
12/29
--+29.92%
1/26
-15.09%
9/29
2006975
1/10
420
6/15
4,196,600
6/23
--+24.51%
6/29
-20.1%
5/31
2007485
3/1
208
12/21
428,000
10/12
--+18.21%
10/11
-27.92%
5/17
2008238
1/4
75
10/28
560,200
4/7
--+12.12%
4/7
-31.93%
10/8
2009170
7/7

7/6
76
2/24
1,961,900
9/18
--+53.26%
6/3
-18.92%
11/30
2010188
5/6
105
10/22

9/3
352,200
12/28
98億2846万54億8930万+28.71%
1/4
-13.41%
5/26
2011189
1/11

1/7
85
3/15
346,900
2/9
98億8074万44億4371万+16.35%
1/7
-39.13%
3/15
2012178
2/29
110
11/16

10/18

他3件
791,600
2/22
93億567万57億5069万+21.43%
2/22
-14.19%
5/18
2013184
9/26
114
6/26
4,156,500
9/26
96億1934万59億5981万+38.35%
9/26
-14.6%
6/7
2014323
1/10
141
1/7
24,575,100
1/10
168億8613万73億7134万+105.77%
1/10
-21.36%
2/4
2015228
8/19
168
8/25
1,622,600
1/13
119億1962万87億8288万+14.29%
12/30
-18.05%
8/25
2016239
1/5
132
6/24
1,552,500
8/31
124億9469万69億83万+22.22%
10/4
-18.67%
6/17
2017527
9/19
195
1/18

1/17
1,680,900
9/6
275億5105万101億9441万+21.34%
5/24
-14.13%
11/10
2018760
9/3
391
2/6
1,917,600
8/10
397億3207万204億4110万+26.5%
8/15
-15%
2/6
最新623
2018/9/18
363,700325億6984万-9.05%
685

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)
2018/09/18 vs 2017/12/29
28%(1.28倍)
過去安値
75円(2008/10/28)
731%(8.31倍)
623円(9/18)