6652 IDEC

6652
2024/03/27
時価
930億円
PER 予
18.3倍
2010年以降
赤字-27.46倍
(2010-2023年)
PBR
1.15倍
2010年以降
0.8-2.5倍
(2010-2023年)
配当 予
4.64%
ROE 予
6.26%
ROA 予
4.19%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,824
始値
2,821
高値
2,824
安値
2,780
終値 -0.85%
2,800
出来高 +64.37%
183,600

乖離率

株価(5日)
移動平均値
+0.43%
2,788
株価(25日)
移動平均値
+0.47%
2,787
出来高(5日)
移動平均値
+8.6%
169,060

2023/10/27~2024/03/27

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
2024
03/272,8212,8242,7802,800-0.85%183,600930億2855万+0.47%18.31.32
03/262,8032,8382,7942,824+0.71%111,700938億2594万+1.33%18.461.33
03/252,7702,8422,7622,804+0.97%264,800931億6145万+0.65%18.331.32
03/222,7542,7822,7372,777+1.57%124,800922億6439万-0.36%18.151.31
03/212,7762,7762,7332,734-0.15%160,400908億3574万-1.97%17.871.29
03/192,7272,7532,7062,738+0.18%105,400909億6863万-2.07%17.891.29
03/182,7412,7482,7192,733+0.04%115,400908億251万-2.46%17.861.29
03/152,7382,7402,7112,732+0.55%142,200907億6929万-2.64%17.861.29
03/142,7042,7172,6802,717+0.07%91,400902億7092万-3.24%17.761.28
03/132,7582,7752,7092,715-0.8%83,600902億447万-3.48%17.741.28
03/122,7202,7372,6532,737-0.04%203,000909億3541万-2.84%17.891.29
03/112,7462,7642,7242,738-1.65%111,600909億6863万-3.01%17.891.29
03/082,7212,7892,7152,784+1.46%153,600924億9696万-1.66%18.21.31
03/072,8112,8122,7282,744-2.14%210,400911億6798万-3.31%17.931.3
03/062,7722,8082,7532,804+0.36%201,000931億6145万-1.54%18.331.32
03/052,7912,8092,7612,794-0.11%128,100928億2921万-2.17%18.261.32
03/042,8632,8642,7852,797-2.34%198,700929億2888万-2.34%18.281.32
03/012,8312,8702,8262,864+0.74%101,000951億5492万-0.35%18.721.35
02/292,8402,8532,8222,843+0.39%139,400944億5721万-1.28%18.581.34
02/282,8482,8482,8172,832-1.6%140,100940億9174万-1.97%18.511.34
02/272,8112,8842,8112,878+2.46%135,400956億2006万-0.69%18.811.36
02/262,7822,8302,7822,809+1.15%115,600933億2757万-3.27%18.361.33
02/222,8372,8412,7582,777-1.63%242,300922億6439万-4.67%18.151.31
02/212,8482,8722,8092,823-1.6%109,200937億9272万-3.39%18.451.33
02/202,8262,8802,8212,869+2.21%127,600953億2104万-2.08%18.751.35
02/192,8002,8142,7782,807-0.07%137,900932億6112万-4.46%18.351.33
02/162,8332,8482,8032,809-0.18%92,900933億2757万-4.68%18.361.33
02/152,8522,8612,8032,814-0.88%96,100934億9370万-4.8%18.391.33
02/142,8982,8982,8262,839-2.51%106,000943億2431万-4.25%18.551.34
02/132,9102,9252,8922,912+1.22%89,000967億4970万-1.95%19.031.37
02/092,8372,8982,8162,877+1.77%121,400955億8684万-3.1%18.81.36
02/082,7902,8402,7742,827+1.58%117,700939億2561万-4.81%18.481.33
02/072,8372,8522,7802,783-2.42%203,700924億6374万-6.36%18.191.31
02/062,8592,8812,8162,852+1.46%173,800947億5623万-4.13%18.641.35
02/052,7982,8472,7752,811-3%313,100933億9402万-5.48%18.371.33
02/022,9222,9252,8792,898-0.75%199,800962億8455万-2.52%18.941.37
02/012,9392,9622,9122,920-1.88%109,500970億1549万-1.58%19.081.38
01/312,9752,9882,9502,976-0.23%85,500988億7606万+0.44%19.451.4
01/303,0103,0152,9832,983-0.57%68,400991億863万+0.88%19.51.41
01/293,0153,0152,9923,000+0.2%67,900996億7345万+1.73%19.611.42
01/263,0253,0302,9942,994-1.67%86,800994億7410万+1.84%19.571.41
01/253,0103,0503,0103,045+0.66%51,5001011億6855万+3.89%19.91.44
01/243,0603,0603,0103,025-1.14%58,7001005億406万+3.56%19.771.43
01/233,0603,0853,0453,0600%62,4001016億6692万+5.15%201.44
01/223,0503,0803,0353,060+0.99%45,4001016億6692万+5.55%201.44
01/193,0603,0603,0203,030-0.16%80,0001006億7018万+4.95%19.81.43
01/183,0103,0503,0053,035+0.83%43,9001008億3631万+5.53%19.841.43
01/173,0503,0803,0053,010-0.33%93,7001000億569万+5.17%19.671.42
01/163,0553,0603,0153,020-1.31%82,5001003億3794万+5.96%19.741.43
01/153,0203,0753,0103,060+0.99%50,4001016億6692万+7.71%201.44
01/123,0603,0903,0003,0300%98,1001006億7018万+7.14%19.81.43
01/113,0653,0803,0253,030-0.33%118,2001006億7018万+7.52%19.81.43
01/102,9503,0502,9503,040+2.36%157,2001010億243万+8.22%19.871.44
01/092,9162,9872,9162,970+2.95%166,400986億7672万+6.03%19.411.4
01/052,9192,9402,8842,885-1.1%108,300958億5263万+3.22%18.861.36
01/042,8632,9212,8262,917+1.6%128,100969億1582万+4.48%19.061.38
2023
12/292,8762,8852,8472,871+0.95%76,800953億8749万+2.94%18.761.36
12/282,8082,8502,8062,844+0.64%33,200944億9043万+1.97%18.591.34
12/272,8102,8332,7982,826+1.33%61,200938億9239万+1.25%18.471.33
12/262,7552,8042,7552,789+0.94%57,900926億6308万-0.14%18.231.32
12/252,8422,8422,7452,763-1.88%114,100917億9925万-1.14%18.061.3
12/222,8172,8292,7942,816+0.07%100,100935億6014万+0.64%18.41.33
12/212,7592,8172,7452,814+1.04%115,800934億9370万+0.54%18.391.33
12/202,7952,8152,7792,785+0.14%110,800925億3019万-0.54%18.21.31
12/192,7652,7942,7482,781+0.8%78,300923億9729万-0.71%18.181.31
12/182,7602,7652,7052,759-1.57%130,300916億6635万-1.53%18.031.3
12/152,7652,8132,7522,803+1.93%134,600931億2823万-0.07%18.321.32
12/142,8142,8282,7502,750-1.36%120,500913億6733万-2.1%17.971.3
12/132,7772,8082,7402,788+0.8%110,400926億2986万-0.85%18.221.32
12/122,7502,7782,7472,766+0.73%92,000918億9892万-1.78%18.081.31
12/112,7442,7632,7222,746+1.74%156,400912億3443万-2.66%17.951.3
12/082,7062,7122,6572,699-0.33%188,500896億7288万-4.32%17.641.27
12/072,7612,7612,6982,708-2.83%176,900899億7190万-4.04%17.71.28
12/062,7432,7932,7432,787+1.98%110,200925億9663万-1.21%18.221.32
12/052,7362,7652,7312,733-1.62%106,300908億251万-2.98%17.861.29
12/042,7802,8132,7632,778-1.35%114,100922億9761万-1.38%18.161.31
12/012,8202,8622,8082,816-0.32%150,400935億6014万+0.14%18.41.33
11/302,8162,8372,8082,825+0.39%89,600938億5917万+0.57%18.461.33
11/292,8202,8382,8112,814-0.18%65,400934億9370万+0.32%18.391.33
11/282,8052,8252,7872,819-0.74%76,700936億5982万+0.64%18.421.33
11/272,8602,8732,8202,840-1.22%84,500943億5753万+1.43%18.561.34
11/242,8772,9002,8682,875-0.42%67,800955億2039万+2.72%18.791.36
11/222,9142,9402,8842,887-0.1%66,400959億1908万+3.22%18.871.36
11/212,8402,8982,8372,890+2.34%93,800960億1876万+3.44%18.891.36
11/202,8492,8792,8242,824-0.67%65,700938億2594万+1.29%18.461.33
11/172,8412,8432,8052,843+0.11%80,900944億5721万+1.97%18.581.34
11/162,8432,8722,8102,840-0.46%61,000943億5753万+1.83%18.561.34
11/152,8502,8592,8152,853+1.97%79,000947億8945万+2.33%18.651.35
11/142,8132,8142,7592,798+0.04%95,600929億6210万+0.32%18.291.32
11/132,8562,8572,7942,797-1.83%101,700929億2888万+0.32%18.281.32
11/102,8742,8812,8112,849-1.55%151,000946億5655万+2.19%18.621.34
11/092,8362,9062,8362,894+2.05%87,900961億5165万+3.91%18.911.37
11/082,8702,9052,8002,836-1.77%136,100942億2463万+1.9%18.541.34
11/072,9002,9322,8722,887-0.1%164,200959億1908万+3.63%18.871.36
11/062,7902,9042,7872,890+5.51%277,300960億1876万+3.62%18.891.36
11/022,7092,7412,7032,739+0.51%146,700910億186万-1.97%17.91.29
11/012,7322,7392,7062,725+1.6%138,100905億3672万-2.99%17.811.29
10/312,6792,6902,6362,682+0.04%133,200891億806万-4.96%17.531.27
10/302,7202,7202,6572,681-2.15%104,000890億7484万-5.53%17.521.27
10/272,7102,7402,6912,740+2.85%80,000910億3508万-3.89%17.911.29

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
1,959
5/1
1,101
1/22
503,200
9/28
--+6.06%
12/12
-15.95%
10/11
2009年
3月期
1,334
6/6
480
2/27
208,100
2/6
--+9.84%
3/25
-31.92%
2/24
2010年
3月期
842
3/31
520
11/27
152,800
2/26
321億8501万-+18.49%
6/11
-18.61%
11/18
2011年
3月期
934
4/26
630
3/15
251,300
7/16
357億166万240億8142万+13.66%
7/26
-17.58%
3/15
2012年
3月期
1,006
6/15
713
11/28
377,600
4/15
384億5383万272億5405万+10.24%
6/15
-14.05%
8/22
2013年
3月期
894
3/21
606
10/15
148,600
3/8
341億7268万231億6403万+12.33%
11/27
-8.82%
5/16
2014年
3月期
989
5/21
780
4/2
204,500
12/25
378億401万298億1509万+10.13%
5/17
-9.77%
2/4
2015年
3月期
1,100
3/26

3/25
850
10/16
209,500
7/15
420億4693万324億9081万+9.83%
12/24
-6.35%
10/16
2016年
3月期
1,167
6/24
892
10/2
211,800
10/7
446億797万340億9624万+8.55%
10/13
-12.54%
2/12
2017年
3月期
1,261
3/28

3/21
885
6/28

6/24

他2件
213,800
4/8
482億107万338億2866万+9.91%
12/16
-9.21%
6/16
2018年
3月期
3,420
1/24
1,115
4/20
2,128,600
12/22
1136億2773万426億2030万+29.91%
5/12
-11.98%
2/14
2019年
3月期
3,090
6/12
1,749
12/25
1,125,600
6/15
1026億6365万581億962万+18.08%
4/17
-22.28%
12/25
2020年
3月期
2,397
11/5
1,105
3/13
403,700
3/23
796億3909万367億1305万+14.55%
5/8
-29.16%
3/13
2021年
3月期
2,043
9/18
1,214
4/6
847,700
6/19
678億7762万403億3452万+18.41%
5/11
-7.3%
6/12
2022年
3月期
2,878
12/8
1,663
5/7
1,040,100
6/30
956億2006万552億5231万+19.11%
11/4
-11.21%
4/12
2023年
3月期
3,630
3/9
2,150
4/27
431,700
11/7
1206億488万714億3264万+15.11%
5/20
-9.89%
1/4
最新2,800
2024/3/27
183,600930億2855万+0.47%
2,787

年間値上がり率

1990/12/28 vs 1989/12/29
-46%(0.54倍)
1991/12/30 vs 1990/12/28
7%(1.07倍)
1992/12/30 vs 1991/12/30
-39%(0.61倍)
1993/12/30 vs 1992/12/30
17%(1.17倍)
1994/12/30 vs 1993/12/30
20%(1.2倍)
1995/12/29 vs 1994/12/30
4%(1.04倍)
1996/12/30 vs 1995/12/29
-1%(0.99倍)
1997/12/30 vs 1996/12/30
-40%(0.6倍)
1998/12/30 vs 1997/12/30
6%(1.06倍)
1999/12/30 vs 1998/12/30
93%(1.93倍)
2000/12/29 vs 1999/12/30
-3%(0.97倍)
2001/12/28 vs 2000/12/29
-50%(0.5倍)
2002/12/30 vs 2001/12/28
-33%(0.67倍)
2003/12/30 vs 2002/12/30
78%(1.78倍)
2004/12/30 vs 2003/12/30
68%(1.68倍)
2005/12/30 vs 2004/12/30
59%(1.59倍)
2006/12/29 vs 2005/12/30
3%(1.03倍)
2007/12/28 vs 2006/12/29
-29%(0.71倍)
2008/12/30 vs 2007/12/28
-30%(0.7倍)
2009/12/30 vs 2008/12/30
-34%(0.66倍)
2010/12/30 vs 2009/12/30
27%(1.27倍)
2011/12/30 vs 2010/12/30
6%(1.06倍)
2012/12/28 vs 2011/12/30
-1%(0.99倍)
2013/12/30 vs 2012/12/28
16%(1.16倍)
2014/12/30 vs 2013/12/30
11%(1.11倍)
2015/12/30 vs 2014/12/30
6%(1.06倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
146%(2.46倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
20%(1.2倍)
2020/12/30 vs 2019/12/30
-19%(0.81倍)
2021/12/30 vs 2020/12/30
53%(1.53倍)
2022/12/30 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/30
-2%(0.98倍)
2024/03/27 vs 2023/12/29
-2%(0.98倍)
過去安値
339円(2002/12/19)
726%(8.26倍)
2,800円(3/27)