6915 千代田インテグレ

6915
2022/12/09
時価
277億円
PER 予
10.99倍
2010年以降
4.74-189.57倍
(2010-2021年)
PBR
0.59倍
2010年以降
0.41-1.3倍
(2010-2021年)
配当
5.02%
ROE 予
5.37%
ROA 予
4.16%
資料
Link
CSV,JSON

株価チャート

株価

12/9

前日 (12/8)
2,388
始値
2,338
高値
2,399
安値
2,317
終値 +0.04%
2,389
出来高 +50.22%
67,600

乖離率

株価(5日)
移動平均値
-0.21%
2,394
株価(25日)
移動平均値
+0.17%
2,385
出来高(5日)
移動平均値
+40.37%
48,160

2022/07/14~2022/12/09

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
2022
12/092,3382,3992,3172,389+0.04%67,600277億8151万+0.17%10.990.59
12/082,3722,3992,3512,388+0.17%45,000277億6988万+0.25%10.990.59
12/072,3912,4202,3802,384-1.24%50,800277億2336万+0.25%10.970.59
12/062,3682,4292,3592,414+0.88%36,800280億7223万+1.68%11.110.6
12/052,4072,4072,3732,393-0.58%40,600278億2802万+1.06%11.010.59
12/022,4182,4182,3722,407-0.5%47,700279億9083万+1.91%11.080.59
12/012,4082,4362,3972,419+0.5%41,000281億3037万+2.59%11.130.6
11/302,4292,4302,4052,407-0.91%42,500279億9083万+2.25%11.080.59
11/292,4372,4472,4162,429-1.54%33,800328億6176万+3.36%11.180.6
11/282,4552,4702,4302,467+0.69%15,000333億7586万+5.25%11.350.61
11/252,4602,4662,4462,450-0.33%17,200331億4587万+4.75%11.270.61
11/242,4262,4762,4252,458+1.36%35,300332億5410万+5.36%11.310.61
11/222,4052,4362,4052,425+1.04%22,000328億765万+4.21%11.160.6
11/212,4052,4112,3862,400+0.21%23,200324億6942万+3.45%11.040.59
11/182,3992,4322,3882,395-0.17%68,500324億178万+3.46%11.020.59
11/172,3942,4112,3922,399-0.83%19,600324億5590万+3.94%11.040.59
11/162,4032,4192,3762,419+0.67%33,400327億2647万+5.08%11.130.6
11/152,3432,4192,3392,403+2.3%22,500325億1001万+4.75%11.060.59
11/142,3182,3732,3182,349+0.95%15,100317億7945万+2.67%10.810.58
11/112,3992,4112,3112,327+1%34,600314億8181万+1.88%10.710.57
11/102,2902,3342,2862,304-0.13%12,800311億7065万+1.01%10.60.57
11/092,3052,3252,3022,307+0.35%8,600312億1123万+1.27%10.620.57
11/082,2922,3002,2812,299+0.22%10,500311億300万+1.19%10.580.57
11/072,3002,3002,2802,294-0.04%7,400310億3536万+1.24%10.560.57
11/042,3102,3212,2802,295-0.69%22,900310億4889万+1.5%10.560.57
11/022,2832,3522,2832,311+0.57%19,200312億6535万+2.48%10.640.57
11/012,2742,3062,2742,298+0.39%11,600310億8947万+2.22%10.580.57
10/312,2762,2932,2622,289+1.91%11,700309億6771万+2.1%10.530.57
10/282,2552,3002,2462,246-0.4%51,500303億8597万+0.36%10.340.55
10/272,2922,2922,2472,255-2.47%18,400305億773万+0.8%10.380.56
10/262,3162,3162,3002,3120%5,300312億7888万+3.45%10.640.57
10/252,3152,3412,3082,312-0.13%8,000312億7888万+3.68%10.640.57
10/242,2882,3222,2832,315+1.62%13,400313億1947万+4%10.650.57
10/212,3402,3402,2742,278-2.4%13,000308億1890万+2.57%10.480.56
10/202,3102,3712,3102,334+1.04%22,100315億7652万+5.23%10.740.58
10/192,2952,3142,2802,310+0.17%16,500312億5182万+4.38%10.630.57
10/182,2362,3202,2362,306+3.13%21,000311億9771万+4.39%10.610.57
10/172,2682,2682,2362,236-2.06%9,100302億5068万+1.41%10.290.55
10/142,2732,2892,2522,283+3.21%21,300308億8654万+3.58%10.510.56
10/132,2552,2552,2102,212-1.6%13,000299億2599万+0.64%10.180.55
10/122,2552,2682,2372,248+1.31%21,800304億1303万+2.41%10.350.56
10/112,2632,2632,2072,219-2.07%22,000300億2069万+1.28%10.210.55
10/072,2512,2942,2312,266+0.49%18,800306億5655万+3.56%10.430.56
10/062,2342,2592,2342,255+0.94%22,000305億773万+3.25%10.380.56
10/052,2312,2772,2312,234+0.18%17,500302億2362万+2.43%10.280.55
10/042,1812,2352,1812,230+2.58%13,100301億6951万+2.39%10.260.55
10/032,1422,1742,1122,174+1.49%18,200294億1189万-0.14%100.54
09/302,1692,1692,1252,142-1.24%12,300289億7896万-1.7%9.860.63
09/292,1662,1722,1382,169+1.45%15,000293億4424万-0.5%9.980.65
09/282,1392,1422,0922,138-0.05%21,900289億2485万-1.97%9.840.64
09/272,1732,1732,1382,139-0.51%9,000289億3837万-2.06%9.840.64
09/262,1832,1892,1432,150-2.14%18,600290億8719万-1.74%9.890.65
09/222,2072,2272,1812,197-0.23%12,900297億2305万+0.27%10.110.66
09/212,2122,2152,1922,202-0.45%9,600297億9070万+0.41%10.130.66
09/202,2162,2502,2092,212+1%20,900299億2599万+0.82%10.180.66
09/162,2192,2222,1872,190-0.86%18,100296億2835万-0.18%10.080.66
09/152,1832,2202,1832,209+1.19%13,900298億8540万+0.68%10.170.66
09/142,1942,2212,1832,183-1.04%19,200295億3365万-0.37%10.050.66
09/132,2302,2302,1882,206-0.32%14,700298億4481万+0.73%10.150.66
09/122,2122,2392,2122,213+0.05%9,200299億3951万+1.1%10.180.66
09/092,2102,2342,2022,212+0.09%26,300299億2599万+1.14%10.180.66
09/082,2072,2172,1992,210+0.14%10,300298億9893万+1.24%10.170.66
09/072,1182,2172,1182,207+3.13%29,700298億5834万+1.24%10.160.66
09/062,1402,1612,1352,140+0.14%18,100289億5190万-1.74%9.850.64
09/052,1142,1372,1102,137+0.14%17,500289億1132万-1.93%9.830.64
09/022,1622,1622,1192,134-0.42%11,700288億7073万-2.02%9.820.64
09/012,1502,1612,1392,143-1.02%14,200289億9249万-1.61%9.860.64
08/312,1772,1772,1502,165-0.55%11,800292億9013万-0.55%9.960.65
08/302,1702,1862,1702,177+0.46%8,000294億5247万+0.18%10.020.65
08/292,1802,1912,1602,167-1.72%19,800293億1718万-0.05%9.970.65
08/262,2142,2202,1982,205-0.5%10,800298億3128万+1.85%10.150.66
08/252,2002,2202,1992,216+1.42%18,200299億8010万+2.64%10.20.67
08/242,1942,2162,1852,185-0.41%14,100295億6070万+1.53%10.060.66
08/232,2042,2112,1942,194-0.54%12,700296億8247万+2.28%10.10.66
08/222,2062,2132,1992,206-1.12%10,200298億4481万+3.33%10.150.66
08/192,2372,2412,2202,231+0.09%11,400301億8304万+4.94%10.270.67
08/182,2402,2402,2112,229-0.49%12,500301億5598万+5.34%10.260.67
08/172,2462,2462,1962,240-0.31%18,200303億480万+6.41%10.310.67
08/162,2152,2572,2152,247+1.44%29,000303億9950万+7.2%10.340.67
08/152,1982,2352,1902,215+1.56%29,600299億6657万+6.24%10.190.66
08/122,1172,2002,1142,181+2.3%30,800295億659万+5.06%10.040.65
08/102,1452,1732,1222,132-1.25%16,500288億4367万+3.14%9.810.64
08/092,1652,1772,1152,159-0.74%6,000292億895万+4.75%9.940.65
08/082,1672,1792,1502,175+0.69%9,900294億2542万+5.94%10.010.65
08/052,1172,1602,1122,160+1.79%31,300292億2248万+5.68%9.940.65
08/042,1402,1402,1002,122-0.84%23,000287億838万+4.33%9.770.64
08/032,1372,1532,1352,140-0.05%7,700289億5190万+5.57%9.850.64
08/022,1582,1582,1262,141-0.97%14,300289億6543万+5.99%9.850.64
08/012,1342,1622,1302,162+2.32%14,100292億4954万+7.4%9.950.65
07/292,1642,1642,1102,113-1.49%24,200285億8662万+5.39%9.720.63
07/282,1412,1452,0702,145+1.32%99,500290億1955万+7.36%9.870.64
07/272,0982,1172,0872,117+2.07%16,000286億4074万+6.38%9.740.64
07/262,0642,0952,0392,074+1.22%20,500280億5899万+4.59%9.540.62
07/252,0642,0682,0422,049-1.59%12,800277億2077万+3.75%9.430.61
07/222,0612,0912,0602,082+0.87%17,900281億6723万+5.79%9.580.62
07/212,0372,0672,0262,064+1.18%19,000279億2370万+5.15%9.50.62
07/202,0002,0452,0002,040+2.2%22,600275億9901万+4.19%9.390.61
07/191,9501,9961,9501,996+2.36%16,500270億374万+2.1%9.190.6
07/151,9811,9841,9421,950-1.56%24,200263億8141万-0.2%8.970.59
07/141,9771,9881,9681,981+0.2%26,600268億80万+1.23%9.120.59

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
2008年
8月期
2,760
9/7
1,407
3/18
310,300
4/4
--+13.09%
5/19
-19.09%
11/13
2009年
8月期
1,600
9/17
918
4/23
308,000
10/29
--+13.65%
1/21
-22.86%
10/10
2010年
8月期
1,695
4/30
846
11/27
262,500
4/28
--+20.65%
4/21
-21.08%
5/26
2011年
8月期
1,382
2/16

2/8
870
3/15

9/27
231,200
8/26
195億2617万122億9216万+13.17%
1/12
-25.93%
3/15
2012年
8月期
1,086
9/29
856
8/31
236,200
8/28
153億4401万120億9436万+4.2%
4/3
-8.38%
9/4
2013年
8月期
1,603
5/9
795
10/15
399,300
4/12
226億4867万112億3249万+34.38%
4/12
-15.67%
6/7
2014年
8月期
2,310
1/15
1,180
9/4
506,200
1/15
326億3782万166億7213万+22.95%
11/6
-16.08%
4/28
2015年
8月期
3,450
6/26
1,388
10/14
482,600
7/10
487億4480万196億1095万+20.26%
11/4
-14.08%
7/13
2016年
12月期
3,050
11/25
1,782
7/8
304,500
10/16
430億9323万251億7775万+14.2%
7/22
-14.55%
2/12
2017年
12月期
2,868
11/29
2,108
6/16
180,800
6/16
405億2176万297億8378万+10.44%
9/28
-10.7%
2/7

2/6
2018年
12月期
2,800
1/4
1,878
12/26
146,100
6/22
395億6100万254億732万+10.08%
6/22
-17.21%
12/26
2019年
12月期
2,497
10/30
1,836
2/12
156,500
6/21
337億8173万248億3911万+10.88%
10/30
-10.27%
8/13
2020年
12月期
2,274
1/7
1,360
3/17
216,600
11/30
307億6478万183億9934万+9.57%
12/25
-23.83%
3/18
2021年
12月期
2,377
11/22
1,677
1/4
49,800
11/30
321億5826万226億8801万+16.09%
9/17
-11.12%
1/27
最新2,389
2022/12/9
67,600277億8151万+0.17%
2,385

年間値上がり率

2002/12/30 vs 2001/12/28
29%(1.29倍)
2003/12/30 vs 2002/12/30
126%(2.26倍)
2004/12/30 vs 2003/12/30
-28%(0.72倍)
2005/12/30 vs 2004/12/30
43%(1.43倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
-27%(0.73倍)
2008/12/30 vs 2007/12/28
-47%(0.53倍)
2009/12/30 vs 2008/12/30
-18%(0.82倍)
2010/12/30 vs 2009/12/30
30%(1.3倍)
2011/12/30 vs 2010/12/30
-20%(0.8倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
102%(2.02倍)
2014/12/30 vs 2013/12/30
21%(1.21倍)
2015/12/30 vs 2014/12/30
34%(1.34倍)
2016/12/30 vs 2015/12/30
-17%(0.83倍)
2017/12/29 vs 2016/12/30
17%(1.17倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)
2020/12/30 vs 2019/12/30
-24%(0.76倍)
2021/12/30 vs 2020/12/30
16%(1.16倍)
2022/12/09 vs 2021/12/30
18%(1.18倍)
過去安値
758円(2001/09/21)
215%(3.15倍)
2,389円(12/9)