6409 キトー

6409
2023/01/25
時価
573億円
PER 予
11.21倍
2010年以降
4.99-141.91倍
(2010-2022年)
PBR
1.35倍
2010年以降
0.42-2.21倍
(2010-2022年)
配当 予
0%
ROE 予
12.08%
ROA 予
6.05%
資料
Link
CSV,JSON

株価チャート

株価

1/25

前日 (1/24)
2,722
始値
2,720
高値
2,724
安値
2,720
終値 +0.07%
2,724
出来高 +108.79%
38,000

乖離率

株価(5日)
移動平均値
+0.07%
2,722
株価(25日)
移動平均値
+0.18%
2,719
出来高(5日)
移動平均値
+86.82%
20,340

2022/08/29~2023/01/25

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
2023
01/252,7202,7242,7202,724+0.07%38,000573億3529万+0.18%11.211.35
01/242,7202,7222,7202,722+0.04%18,200572億9320万+0.11%11.21.35
01/232,7202,7212,7202,721+0.04%13,700572億7215万+0.07%11.21.35
01/202,7202,7222,7202,720-0.11%4,100572億5110万+0.04%11.191.35
01/192,7202,7242,7202,723+0.07%27,700573億1424万+0.15%11.211.35
01/182,7192,7242,7192,721+0.07%8,800572億7215万+0.07%11.21.35
01/172,7222,7222,7192,719-0.07%4,500572億3005万0%11.191.35
01/162,7192,7222,7192,721+0.07%11,400572億7215万+0.11%11.21.35
01/132,7182,7232,7182,719-0.04%11,100572億3005万+0.04%11.191.35
01/122,7182,7202,7182,720+0.07%2,400572億5110万+0.07%11.191.35
01/112,7202,7212,7182,718-0.07%50,300572億900万0%11.191.35
01/102,7182,7202,7182,7200%11,000572億5110万+0.07%11.191.35
01/062,7162,7202,7162,720+0.15%8,900572億5110万+0.07%11.191.35
01/052,7152,7182,7152,716+0.04%4,800571億6691万-0.07%11.181.35
01/042,7162,7182,7152,7150%44,900571億4586万-0.11%11.171.35
2022
12/302,7172,7192,7152,715-0.07%156,100571億4586万-0.11%11.171.35
12/292,7172,7192,7162,7170%69,600571億8795万-0.04%11.181.35
12/282,7192,7202,7172,717-0.11%102,800571億8795万-0.04%11.181.35
12/272,7222,7222,7202,7200%700572億5110万+0.07%11.191.35
12/262,7202,7222,7192,7200%2,300572億5110万+0.07%11.191.35
12/232,7182,7202,7182,720+0.04%27,500572億5110万+0.07%11.191.35
12/222,7212,7222,7192,7190%4,700572億3005万+0.04%11.191.35
12/212,7182,7212,7182,7190%12,400572億3005万+0.04%11.191.35
12/202,7182,7202,7182,719+0.04%38,700572億3005万+0.04%11.191.35
12/192,7202,7202,7182,7180%44,600572億900万0%11.191.35
12/162,7182,7212,7182,718-0.07%22,100572億900万0%11.191.35
12/152,7182,7202,7182,720+0.04%32,900572億5110万+0.07%11.191.35
12/142,7182,7202,7182,719+0.04%8,200572億3005万+0.07%11.191.35
12/132,7192,7202,7182,7180%36,000572億900万+0.04%11.191.35
12/122,7192,7192,7182,718-0.04%12,900572億900万+0.04%11.191.35
12/092,7182,7192,7172,719+0.07%21,100572億3005万+0.07%11.191.35
12/082,7182,7192,7172,7170%15,100571億8795万0%11.181.35
12/072,7182,7202,7172,7170%33,900571億8795万0%11.181.35
12/062,7172,7192,7172,717+0.04%29,300571億8795万0%11.181.35
12/052,7172,7182,7162,7160%19,100571億6691万-0.04%11.181.35
12/022,7172,7182,7162,7160%12,000571億6691万-0.04%11.181.35
12/012,7192,7192,7162,7160%53,600571億6691万-0.07%11.181.35
11/302,7162,7192,7162,716+0.04%70,900571億6691万-0.04%11.181.35
11/292,7162,7182,7152,715-0.04%846,700571億4586万-0.07%11.171.35
11/282,7202,7212,7162,716-0.15%112,400571億6691万-0.07%11.181.35
11/252,7222,7222,7202,720-0.04%9,400572億5110万+0.07%11.191.35
11/242,7252,7252,7202,7210%26,900572億7215万+0.11%11.21.35
11/222,7192,7242,7192,721+0.11%14,200572億7215万+0.11%11.21.35
11/212,7182,7232,7182,7180%8,800572億900万0%11.191.35
11/182,7222,7242,7182,718-0.07%15,100572億900万0%11.191.35
11/172,7172,7202,7162,720+0.15%40,400572億5110万+0.07%11.191.35
11/162,7182,7212,7162,716-0.04%41,700571億6691万-0.07%11.181.35
11/152,7162,7182,7162,717+0.04%45,900571億8795万-0.04%11.181.35
11/142,7162,7192,7162,716-0.04%64,900571億6691万-0.07%11.181.35
11/112,7182,7242,7172,717+0.04%63,800571億8795万-0.04%11.181.35
11/102,7162,7172,7162,7160%13,300571億6691万-0.07%11.181.35
11/092,7172,7182,7162,7160%31,300571億6691万-0.07%11.181.35
11/082,7212,7242,7162,716-0.15%76,800571億6691万-0.11%11.181.35
11/072,7182,7242,7162,720+0.15%68,100572億5110万+0.04%11.191.35
11/042,7182,7202,7142,716-0.15%120,800571億6691万-0.11%11.181.35
11/022,7172,7202,7172,720+0.07%50,000572億5110万+0.04%11.191.35
11/012,7182,7192,7162,718+0.04%43,000572億900万-0.04%11.191.35
10/312,7182,7192,7162,717+0.04%83,500571億8795万-0.07%11.181.35
10/282,7172,7192,7162,716-0.04%81,800571億6691万-0.07%11.181.35
10/272,7182,7212,7172,717-0.07%51,700571億8795万0%11.181.35
10/262,7162,7192,7132,719+0.22%52,400572億3005万+0.07%11.191.35
10/252,7132,7182,7132,7130%60,500571億376万-0.04%11.171.35
10/242,7172,7172,7122,713-0.29%45,800571億376万-0.04%11.171.35
10/212,7212,7222,7212,7210%59,600572億7215万+0.29%11.21.35
10/202,7222,7232,7212,7210%233,200572億7215万+0.33%11.21.35
10/192,7212,7232,7212,7210%192,400572億7215万+0.33%11.21.35
10/182,7222,7232,7202,721-0.04%144,200572億7215万+0.37%11.21.35
10/172,7202,7222,7192,722+0.11%150,900572億9320万+0.44%11.21.35
10/142,7202,7222,7192,7190%163,000572億3005万+0.37%11.191.35
10/132,7202,7212,7192,7190%114,700572億3005万+0.41%11.191.35
10/122,7202,7212,7192,7190%121,700572億3005万+0.41%11.191.35
10/112,7202,7212,7192,7190%130,000572億3005万+0.44%11.191.35
10/072,7202,7212,7192,719-0.04%161,000572億3005万+0.48%11.191.35
10/062,7222,7242,7202,720+0.04%122,500572億5110万+0.52%11.191.35
10/052,7202,7232,7182,7190%324,700572億3005万+0.52%11.191.35
10/042,7202,7202,7182,719-0.04%214,000572億3005万+0.55%11.191.35
10/032,7192,7202,7182,720+0.07%125,500572億5110万+0.59%11.191.35
09/302,7202,7212,7182,718-0.15%351,500572億900万+0.59%11.191.35
09/292,7212,7222,7182,722+0.11%414,800572億9320万+0.78%11.21.35
09/282,7192,7212,7182,719-0.04%304,400572億3005万+0.74%11.191.35
09/272,7202,7392,7182,720+0.07%481,600572億5110万+0.85%11.191.35
09/262,7182,7212,7172,718+0.78%872,100572億900万+0.82%11.191.35
09/222,6982,7072,6972,697-0.15%155,300567億6699万+0.11%11.11.34
09/212,7002,7052,6942,701+0.04%132,200568億5118万+0.33%11.121.34
09/202,6922,7032,6892,700+1.47%166,100568億3014万+0.37%11.111.34
09/162,6982,7002,6612,661-1.22%863,300560億926万-0.97%10.951.32
09/152,6962,7052,6942,694-0.04%135,900567億385万+0.26%11.091.34
09/142,7002,7042,6932,695-0.3%136,400567億2489万+0.37%11.091.34
09/132,7102,7112,6992,703-0.22%100,300568億9328万+0.75%11.121.34
09/122,7072,7112,7012,709+0.18%93,000570億1957万+1.08%11.151.35
09/092,6982,7072,6952,704+0.3%188,300569億1433万+0.97%11.131.34
09/082,7002,7032,6932,696-0.07%220,300567億4594万+0.75%11.11.34
09/072,6962,7002,6932,698+0.11%145,400567億8804万+0.9%11.11.34
09/062,7032,7082,6942,695-0.44%162,400567億2489万+0.86%11.091.34
09/052,6992,7092,6982,707+0.15%88,400569億7747万+1.39%11.141.35
09/022,7052,7072,6962,703-0.07%105,700568億9328万+1.31%11.121.34
09/012,7022,7092,6982,705+0.11%81,100569億3538万+1.46%11.131.34
08/312,7032,7062,6952,702-0.18%55,800568億7223万+1.43%11.121.34
08/302,7002,7182,6932,707+0.41%145,500569億7747万+1.69%11.141.35
08/292,6892,7032,6882,696-0.15%84,800567億4594万+1.39%11.11.34

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
3月期
1,940
388,000
10/16
750
150,000
3/17

150,000
1/17
3,880,000
19,400
8/9
--+21.37%
10/15
-35.68%
1/16
2009年
3月期
1,120
224,000
6/10
335
66,900
10/10
258,000
1,290
6/6
--+15.65%
6/6
-36.78%
10/10
2010年
3月期
640
128,000
3/30
368
73,500
4/1
799,000
3,995
3/25
--+41.12%
3/29
-14.69%
5/7
2011年
3月期
605
120,900
4/12
280
56,000
3/16
2,861,400
14,307
3/8
163億5063万75億7349万+24.85%
2/7
-36.24%
3/15
2012年
3月期
385
77,000
4/1
253
50,500
11/18
270,800
1,354
4/14
104億1355万68億2967万+12.56%
3/21
-12.11%
8/22
2013年
3月期
517
1,034
3/29
268
53,500
6/5
216,600
1,083
3/8
139億8391万72億3539万+14.91%
3/21
-12.82%
5/23
2014年
3月期
1,184
2,368
1/21
455
910
4/2
671,600
335,800
5/14
320億2506万123億693万+45.44%
5/17
-15.39%
2/4
2015年
3月期
1,533
3,065
7/24
923
1,845
4/30
673,400
336,700
7/24
414億5136万249億5196万+23.04%
6/4
-20.09%
8/14
2016年
3月期
1,335
6/4
681
2/15
511,300
11/20
361億934万184億1982万+14.35%
3/15
-23.77%
2/15
2017年
3月期
1,346
1/5
696
4/5
272,900
4/1
364億687万188億2554万+15.54%
12/21
-10.97%
4/13
2018年
3月期
2,184
2/27
1,016
4/17
893,200
2/15
590億7326万274億8097万+15.72%
2/19
-12.85%
2/14
2019年
3月期
2,787
5/23
1,339
12/25
777,700
11/2
753億8333万362億1753万+25.29%
5/23
-22.28%
12/25
2020年
3月期
1,832
4/4
823
3/23
446,400
3/24
495億5230万222億6066万+11.78%
4/30
-37.01%
3/19
2021年
3月期
1,923
3/29
884
4/6
193,700
11/10
520億1368万239億1060万+21.35%
11/11
-12.39%
7/31
2022年
3月期
2,058
1/5
1,516
3/8
202,900
5/11
433億1719万319億907万+17.26%
11/4
-12.6%
10/13

年間値上がり率

2008/12/30 vs 2007/12/28
-71%(0.29倍)
2009/12/30 vs 2008/12/30
4%(1.04倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
34%(1.34倍)
2013/12/30 vs 2012/12/28
181%(2.81倍)
2014/12/30 vs 2013/12/30
14%(1.14倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
16%(1.16倍)
2017/12/29 vs 2016/12/30
40%(1.4倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
14%(1.14倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
29%(1.29倍)
2022/12/30 vs 2021/12/30
37%(1.37倍)