9909 愛光電気

9909
2021/12/02
時価
20億円
PER 予
34.1倍
2010年以降
赤字-806.53倍
(2010-2021年)
PBR
0.76倍
2010年以降
0.41-1.96倍
(2010-2021年)
配当 予
0%
ROE 予
2.22%
ROA 予
0.96%
資料
Link
CSV,JSON

株価チャート

株価

12/2

前日 (12/1)
2,340
始値
2,341
高値
2,341
安値
2,340
終値 +0.04%
2,341
出来高 -36.36%
700

乖離率

株価(5日)
移動平均値
-0.17%
2,345
株価(25日)
移動平均値
-0.34%
2,349
出来高(5日)
移動平均値
-58.82%
1,700

2021/05/14~2021/12/02

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
2021
12/022,3412,3412,3402,341+0.04%70020億6523万-0.34%34.10.76
12/012,3422,3422,3362,340-0.09%1,10020億6434万-0.38%34.090.76
11/302,3442,3552,3352,342-0.34%2,60020億6611万-0.3%34.120.76
11/292,3502,3502,3402,3500%1,60020億7317万0%34.230.76
11/262,3502,3502,3422,3500%2,50020億7317万0%34.230.76
11/252,3502,3502,3412,3500%70020億7317万-0.04%34.230.76
11/242,3502,3502,3502,350+0.17%50020億7317万-0.04%34.230.76
11/222,3502,3502,3462,346-0.17%40020億6964万-0.21%34.170.76
11/192,3502,3502,3502,3500%20020億7317万-0.09%34.230.76
11/182,3502,3502,3412,350+0.21%40020億7317万-0.09%34.230.76
11/172,3452,3452,3452,3450%1,30020億6875万-0.3%34.160.76
11/162,3452,3452,3452,345-0.09%50020億6875万-0.34%34.160.76
11/152,3502,3502,3472,347-0.13%70020億7052万-0.25%34.190.76
11/012,3502,3502,3502,350-0.3%10020億7317万-0.13%34.230.76
10/272,3572,3572,3572,357+0.08%10020億7934万+0.13%34.340.76
10/202,3552,3552,3552,355+0.21%10020億7758万+0.04%34.310.76
10/192,3502,3502,3502,3500%40020億7317万-0.17%34.230.76
10/182,3502,3502,3502,3500%20020億7317万-0.17%34.230.76
10/152,3502,3502,3502,3500%20020億7317万-0.17%34.230.76
10/132,3502,3502,3502,350-0.04%10020億7317万-0.21%34.230.76
10/122,3512,3512,3512,351+0.13%10020億7405万-0.17%34.250.76
10/052,3482,3482,3482,348-0.25%30020億7140万-0.3%34.20.76
10/012,3512,3542,3492,354+0.13%80020億7669万-0.04%34.290.76
09/302,3462,3512,3462,351+0.21%30020億7405万-0.17%34.250.76
09/292,3502,3582,3452,346-0.17%90020億6964万-0.42%34.170.76
09/282,3502,3502,3482,350+0.21%80020億7317万-0.25%34.230.76
09/272,3572,3572,3152,345-0.55%5,60020億6875万-0.47%34.160.76
09/242,3592,3592,3572,358+0.04%3,10020億8022万+0.04%34.350.76
09/222,3572,3572,3572,357-0.04%8,30020億7934万0%34.340.76
09/212,3582,3582,3572,358+0.04%1,10020億8022万+0.04%34.350.76
09/172,3592,3592,3572,3570%1,40020億7934万0%34.340.76
09/162,3572,3572,3572,357-0.04%1,60020億7934万0%34.340.76
09/152,3582,3582,3572,358+0.04%2,30020億8022万+0.04%34.350.76
09/142,3572,3572,3572,357+0.04%1,20020億7934万+0.13%34.340.76
09/132,3572,3572,3562,356-0.04%4,50020億7846万+0.94%34.320.76
09/102,3582,3582,3572,3570%2,90020億7934万+1.86%34.340.76
09/092,3562,3572,3562,357+0.04%2,30020億7934万+2.75%34.340.76
09/072,3572,3572,3562,356-0.04%7,00020億7846万+3.65%34.320.76
09/062,3562,3572,3562,3570%5,90020億7934万+4.66%34.340.76
09/032,3572,3572,3562,357-0.04%1,00020億7934万+5.65%34.340.76
09/022,3562,3582,3562,358+0.08%4,30020億8022万+6.75%34.350.76
09/012,3562,3562,3562,3560%1,00020億7846万+7.58%34.320.76
08/312,3562,3562,3562,3560%2,60020億7846万+8.57%34.320.76
08/302,3562,3562,3562,356-0.04%1,50020億7846万+9.73%34.320.76
08/272,3562,3572,3562,357+0.04%90020億7934万+11.02%34.340.76
08/262,3572,3572,3562,356-0.04%3,40020億7846万+12.3%34.320.76
08/252,3562,3572,3542,357+0.04%6,50020億7934万+13.59%34.340.76
08/242,3572,3572,3562,3560%2,00020億7846万+15.04%34.320.76
08/232,3572,3572,3562,3560%2,50020億7846万+16.81%34.320.76
08/202,3572,3582,3562,356-0.04%6,50020億7846万+18.69%34.320.76
08/192,3572,3572,3562,3570%5,60020億7934万+20.69%34.340.76
08/182,3572,3602,3562,3570%6,30020億7934万+22.76%34.340.76
08/172,3572,3572,3562,3570%4,20020億7934万+24.78%34.340.76
08/162,3582,3582,3562,3570%2,80020億7934万+26.79%34.340.76
08/132,3582,3602,3562,357-0.08%10,50020億7934万+29.01%34.340.76
08/122,3602,3632,3562,359-0.04%32,10020億8110万+31.35%34.360.76
08/112,3652,3752,3592,360+3.74%46,10020億8199万+33.79%34.380.76
08/102,2752,2752,2752,275+21.33%4,40020億700万+31.35%33.140.74
08/061,8751,8751,8751,875+1.08%20016億5412万+10.1%27.310.61
08/041,8551,8551,8551,855+0.54%60016億3648万+9.76%27.020.6
08/031,8501,8501,8361,845+0.65%1,30016億2765万+9.95%26.880.6
08/021,8331,8331,8331,833+0.16%1,20016億1707万+9.96%26.70.59
07/301,8091,8301,8091,830-1.03%70016億1442万+10.44%26.660.59
07/291,8151,8491,8151,849+2.72%50016億3118万+12.4%26.930.6
07/281,7991,8001,7271,800-4.2%2,60015億8796万+10.29%26.220.58
07/271,8601,8791,8601,879+1.02%2,60016億5765万+15.84%27.370.61
07/261,7961,8601,7811,860+4.79%2,90016億4089万+15.74%27.10.6
07/211,7751,7751,7601,775+0.85%1,10015億6590万+11.42%25.860.57
07/201,7341,7601,7341,760+1.62%1,20015億5267万+11.11%25.640.57
07/191,7501,7501,7181,732-3.24%90015億2797万+10.04%25.230.56
07/161,6711,7991,6711,790+7.64%2,20015億7913万+14.3%26.080.58
07/151,6391,6631,6301,663+3.94%3,10014億6709万+6.88%24.230.54
07/141,5741,6001,5741,600+4.3%90014億1152万+3.16%23.310.52
07/131,5341,5341,5341,534-2.54%50013億5329万-0.97%22.350.5
07/121,5661,5751,5651,574+2.81%60013億8858万+1.68%22.930.51
07/091,5331,5331,5311,531-2.36%20013億5064万-0.91%22.30.5
07/011,5681,5681,5681,568-2.12%20013億8328万+1.55%22.840.51
06/301,5731,6021,5731,602+1.46%20014億1328万+3.82%23.340.52
06/291,5791,5791,5791,579+0.19%10013億9299万+2.27%230.51
06/281,5551,6691,5551,576+1.35%2,10013億9034万+2.07%22.960.51
06/251,5551,5551,5551,5550%20013億7182万+0.52%22.650.5
06/231,5551,5551,5551,555+0.13%20013億7182万+0.13%22.650.5
06/211,5531,5771,5531,5530%60013億7005万-0.45%22.620.5
06/181,5531,5531,5521,553-0.64%60013億7005万-0.7%22.620.51
06/171,5631,5631,5631,5630%10013億7887万-0.45%22.770.52
06/161,5631,5631,5631,563-1.01%20013億7887万-0.95%22.770.52
06/111,5761,5791,5761,579+2.8%20013億9299万-1%230.52
06/091,5221,5361,5221,536+0.39%30013億5505万-3.76%22.380.51
06/081,5301,5301,5301,5300%10013億4976万-4.26%22.290.5
06/071,5201,5301,5201,530+1.66%30013億4976万-4.38%22.290.5
06/031,5051,5051,5051,505-1.63%10013億2771万-6%21.920.5
05/311,5301,5301,5301,5300%30013億4976万-4.49%22.290.5
05/271,5301,5301,5301,5300%20013億4976万-4.55%22.290.5
05/261,5301,5301,5301,5300%30013億4976万-4.67%22.290.5
05/241,5401,5401,5301,530-0.65%60013億4976万-4.91%22.290.5
05/211,5601,5601,5401,5400%90013億5858万-4.41%22.430.51
05/201,5351,5401,5351,540+0.33%1,00013億5858万-4.41%22.430.51
05/191,5351,5351,5351,535+2.2%10013億5417万-4.84%22.360.51
05/171,5021,5021,5021,502+0.07%10013億2506万-6.88%21.880.5
05/141,5151,5151,5001,501-1.12%80013億2418万-7.12%21.870.5

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
2,465
493
3/21
1,100
220
9/19
8,200
41,000
4/25
--+11.76%
11/1
-23.52%
9/19
2009年
3月期
1,500
300
7/29

300
4/30

他3件
1,130
226
2/9
1,200
6,000
1/20

6,000
6/24
--+24.38%
7/30
-14.2%
2/9
2010年
3月期
1,605
321
7/31

321
7/30
1,150
230
3/12

230
2/10
1,400
7,000
1/20
--+10.86%
10/6
-15.27%
1/26
2011年
3月期
1,290
258
5/25

258
5/24

他3件
960
192
12/27
2,400
12,000
2/17
11億3803万8億4691万+35.04%
4/19
-18.73%
12/27
2012年
3月期
1,430
286
4/21
1,015
203
6/10
2,800
14,000
4/18
12億6154万8億9543万+11.51%
10/28
-7.77%
3/15
2013年
3月期
1,305
261
2/25
1,075
215
4/20

215
4/19

他2件
1,200
6,000
3/25
11億5127万9億4836万+10.87%
4/26
-6.24%
1/16
2014年
3月期
1,500
300
9/24

300
4/8
1,125
225
7/8
3,200
16,000
1/17
13億2330万9億9247万+10.91%
9/24
-10.36%
12/25
2015年
3月期
1,445
289
4/25
1,195
239
4/1
4,600
23,000
8/20
12億7477万10億5422万+8.85%
4/16
-8.42%
12/22
2016年
3月期
1,520
304
4/16
1,130
226
2/19
9,200
46,000
4/16
13億4094万9億9688万+13.11%
7/23
-8.93%
8/25
2017年
3月期
1,280
256
3/23
1,100
220
9/30
7,400
37,000
7/20
11億2921万9億7042万+10.61%
5/2
-4.76%
4/13
2018年
3月期
2,019
1/30
1,175
235
4/12
23,100
1/30
17億8116万10億3658万+30.49%
1/30
-2.56%
10/25
2019年
3月期
5,430
10/18
1,576
12/26
157,800
10/18
47億9034万13億9034万+66.2%
1/30
-31.6%
12/21
2020年
3月期
3,470
1/10
1,211
3/23
93,400
1/10
30億6123万10億6834万+49.51%
1/10
-29.43%
3/13
2021年
3月期
2,320
4/23
1,305
4/2
52,200
4/23
20億4670万11億5127万+28.69%
4/21
-8.53%
5/18

年間値上がり率

1992/12/28 vs 1991/12/30
-48%(0.52倍)
1993/12/27 vs 1992/12/28
-15%(0.85倍)
1994/12/30 vs 1993/12/27
145%(2.45倍)
1995/12/29 vs 1994/12/30
-47%(0.53倍)
1996/12/26 vs 1995/12/29
-11%(0.89倍)
1997/12/26 vs 1996/12/26
-47%(0.53倍)
1998/12/29 vs 1997/12/26
-14%(0.86倍)
1999/12/28 vs 1998/12/29
13%(1.13倍)
2000/12/28 vs 1999/12/28
-19%(0.81倍)
2001/12/28 vs 2000/12/28
7%(1.07倍)
2002/12/26 vs 2001/12/28
-8%(0.92倍)
2003/12/29 vs 2002/12/26
1%(1.01倍)
2004/12/29 vs 2003/12/29
39%(1.39倍)
2005/12/27 vs 2004/12/29
7%(1.07倍)
2006/12/26 vs 2005/12/27
2%(1.02倍)
2007/12/26 vs 2006/12/26
-11%(0.89倍)
2008/12/16 vs 2007/12/26
-11%(0.89倍)
2009/12/25 vs 2008/12/16
4%(1.04倍)
2010/12/27 vs 2009/12/25
-26%(0.74倍)
2011/12/22 vs 2010/12/27
27%(1.27倍)
2012/12/25 vs 2011/12/22
-3%(0.97倍)
2013/12/30 vs 2012/12/25
12%(1.12倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
-6%(0.94倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/28 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/28
16%(1.16倍)
2019/12/30 vs 2018/12/28
30%(1.3倍)
2020/12/30 vs 2019/12/30
-39%(0.61倍)
2021/12/02 vs 2020/12/30
72%(1.72倍)