6857 アドバンテスト

6857
2024/03/27
時価
5兆2135億円
PER 予
77.88倍
2013年以降
赤字-40.85倍
(2013-2023年)
PBR
12.49倍
2013年以降
1.18-7.44倍
(2013-2023年)
配当
0.5%
ROE 予
16.04%
ROA 予
10.16%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
6,754
始値
6,726
高値
6,820
安値
6,662
終値 +0.76%
6,805
出来高 -0.42%
9,554,100

乖離率

株価(5日)
移動平均値
+1.31%
6,717
株価(25日)
移動平均値
-0.45%
6,836
出来高(5日)
移動平均値
-25.93%
12,898,300

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
03/276,7266,8206,6626,805+0.76%9,554,1005兆2135億-0.45%77.8812.49
03/266,6556,8106,6186,754+0.34%9,594,8005兆1745億-1.2%77.312.4
03/256,6466,8506,6376,731+2.83%17,138,7005兆1568億-1.68%77.0312.35
03/226,7606,7646,5366,546-2.98%14,542,0005兆151億-4.56%74.9212.01
03/216,6716,7476,5756,747+2.09%13,661,9005兆1691億-1.83%77.2212.38
03/196,5576,6206,4736,609-1.15%12,640,1005兆634億-3.83%75.6412.13
03/186,4656,7336,4466,686+3.88%11,201,0005兆1224億-2.68%76.5212.27
03/156,3856,4936,3386,436-1.38%11,269,8004兆9308億-6.26%73.6611.81
03/146,5616,5766,3836,526-2.35%13,265,6004兆9998億-4.77%74.6911.98
03/136,8206,8606,5406,683+0.36%15,536,2005兆1201億-2.27%76.4812.27
03/126,5006,7166,4676,659+0.91%13,828,0005兆1017億-2.23%76.2112.22
03/116,5306,6166,4376,599-4.78%20,366,6005兆557億-2.81%75.5212.11
03/087,1257,1956,9306,930-0.63%19,636,9005兆3093億+2.45%79.3112.72
03/077,3997,4086,9736,974-4.48%20,433,3005兆3430億+3.8%79.8112.8
03/067,0357,3147,0347,301+1.61%13,018,6005兆5935億+9.39%83.5613.4
03/057,2487,2896,9807,185-2.64%23,228,9005兆5047億+8.67%82.2313.19
03/047,3307,4267,2617,380+3.67%18,148,6005兆6541億+12.6%84.4613.55
03/017,0347,1336,9667,119+3.02%16,193,5005兆4541億+9.52%81.4713.07
02/296,8106,9526,7116,910-0.16%12,650,8005兆2940億+7.05%79.0812.68
02/286,9006,9686,8616,921+0.01%10,062,7005兆3024億+7.9%79.2112.7
02/277,1077,1606,8506,920-2.12%18,564,5005兆3016億+8.51%79.212.7
02/267,1547,2107,0257,070-0.25%18,980,5005兆4166億+11.66%80.9112.98
02/227,0007,0926,7557,088+7.49%33,638,5005兆4304億+13.17%81.1213.01
02/216,5276,6056,4956,594-1.98%17,720,1005兆519億+6.6%75.4712.1
02/206,7406,8556,6556,727-1.02%13,886,8005兆1538億+9.79%76.9912.35
02/196,8706,9216,7156,796-3.19%17,444,5005兆2066億+12.09%77.7812.47
02/167,1007,4566,9257,020-0.35%31,541,7005兆3783億+17.12%80.3412.88
02/157,0627,1566,9787,045+2.01%19,069,1005兆3974億+19.1%80.6312.93
02/146,6626,9356,6546,906+2.68%16,745,9005兆2909億+18.42%79.0412.68
02/136,7476,7646,5866,726+2.73%15,929,5005兆1530億+16.89%76.9812.35
02/096,5006,6586,5006,547-0.46%18,090,0005兆159億+15.45%74.9312.02
02/086,1956,5806,1636,577+7.56%27,583,9005兆389億+17.57%75.2712.07
02/076,0906,1956,0486,115-0.84%10,847,7004兆6849億+10.72%69.9811.22
02/066,0876,2066,0126,167+2.95%14,628,2004兆7247億+12.74%70.5811.32
02/056,2506,2565,9435,990-2.4%15,150,0004兆5891億+10.52%68.5510.99
02/026,0006,2056,0006,137+3.26%18,597,7004兆7018億+14.22%70.2411.26
02/015,8545,9785,7815,943+2.06%19,276,8004兆5531億+11.75%68.0210.91
01/315,6105,8305,6015,823-0.46%12,918,9004兆4612億+10.43%66.6410.69
01/305,8085,8735,7265,850+1.69%9,857,1004兆4819億+11.77%66.9510.74
01/295,6165,7835,6105,753+0.65%11,463,8004兆4076億+10.63%65.8410.56
01/265,8665,9195,7015,716-5.51%19,562,3004兆3792億+10.6%65.4210.49
01/256,0106,0795,8586,049+1.2%15,712,6004兆6343億+17.91%69.2311.1
01/245,9926,0685,9055,977+1.24%13,773,4004兆5792億+17.61%68.410.97
01/236,0006,1045,8835,904-1.5%21,100,4004兆5232億+17.4%67.5710.84
01/225,9906,0445,8965,994+3.52%19,083,8004兆5922億+20.41%68.611
01/195,7515,8575,6385,790+8.2%25,061,2004兆4359億+17.83%66.2610.63
01/185,1725,4095,1705,351+3.66%14,585,5004兆996億+10.19%61.249.82
01/175,3045,4175,1555,162+1.02%15,513,2003兆9548億+7.32%59.089.47
01/165,1155,1395,0375,110-0.47%8,408,7003兆9149億+7.06%58.489.38
01/155,0405,1345,0195,134+1.52%7,551,5003兆9333億+8.18%58.769.42
01/125,2575,2595,0415,0570%14,158,2003兆8743億+7.32%57.889.28
01/115,0455,0985,0105,057+1.63%10,839,7003兆8743億+7.73%57.889.28
01/105,0075,0584,9284,976+0.63%11,731,5003兆8123億+6.42%56.959.13
01/094,9165,0594,8924,945+6.05%16,875,0003兆7885億+6.02%56.599.08
01/054,6114,7144,5814,663+1.04%7,490,1003兆5725億+0.37%53.378.56
01/044,5014,6334,4734,615-3.79%10,804,0003兆5357億-0.56%52.828.47
2023
12/294,7524,8204,7334,7970%6,622,9003兆6751億+3.45%54.98.8
12/284,8764,8854,7814,797-2.22%5,430,1003兆6751億+3.67%54.98.8
12/274,8574,9124,8444,906+1.72%7,796,1003兆7586億+6.26%56.159
12/264,7464,8234,7284,823+1.62%4,663,0003兆6950億+4.58%55.28.85
12/254,8404,8434,7294,746-1.49%4,911,1003兆6361億+3.06%54.328.71
12/224,9594,9634,8174,818-1.07%8,070,4003兆6912億+4.65%55.148.84
12/214,8464,8834,7894,870-2.33%8,804,7003兆7311億+5.87%55.748.94
12/204,9724,9944,9054,986+0.63%9,952,6003兆8199億+8.46%57.069.15
12/194,7574,9554,7114,955+4.1%9,945,8003兆7962億+8.28%56.719.09
12/184,8464,8644,6834,760-1.75%10,133,0003兆6468億+4.62%54.488.74
12/154,8304,9994,8124,845+3.86%17,424,6003兆7119億+6.98%55.458.89
12/144,7694,8194,6524,665+0.78%13,074,4003兆5740億+3.53%53.398.56
12/134,5144,7294,5134,629+5.59%16,456,0003兆5464億+3.1%52.988.5
12/124,4784,5094,3624,384+0.94%6,939,7003兆3587億-1.99%50.178.05
12/114,3134,3574,2934,343+3.06%6,757,9003兆3273億-2.8%49.77.97
12/084,2424,3264,2024,214-0.24%12,358,3003兆2285億-5.35%48.237.73
12/074,2874,3034,2064,224-4.69%10,426,6003兆2361億-4.59%48.347.75
12/064,3504,4354,3274,432+3%8,428,7003兆3955億+0.48%50.728.13
12/054,5184,5434,3004,303-6.21%13,443,4003兆2967億-2.07%49.257.9
12/044,6324,6464,5314,588-0.74%7,752,7003兆5150億+4.68%52.518.42
12/014,6324,6844,5844,622-1.26%9,176,3003兆5411億+6.06%52.98.48
11/304,5384,7164,5134,681+4.32%17,426,3003兆5863億+7.73%53.578.59
11/294,4834,5434,4404,487-0.95%8,512,6003兆4376億+3.77%51.358.24
11/284,5704,5934,5024,530+0.13%7,138,2003兆4706億+5.1%51.848.31
11/274,5004,6384,5004,524-0.18%7,213,1003兆4660億+5.23%51.788.3
11/244,6264,6514,5324,532-0.83%8,574,0003兆4721億+5.69%51.878.32
11/224,6374,6854,5674,570-4.33%13,436,3003兆5012億+6.73%52.38.39
11/214,7634,8134,7244,777+2.86%12,024,0003兆6598億+11.72%54.678.77
11/204,7094,7944,6314,644-1.55%9,265,0003兆5579億+9.04%53.158.52
11/174,7204,8024,6744,717+0.15%11,027,1003兆6138億+10.83%53.988.66
11/164,7124,7254,5914,710-1.81%14,136,8003兆6085億+10.8%53.98.64
11/154,6204,8074,6184,797+7.48%19,018,5003兆6751億+13.16%54.98.8
11/144,3374,4644,3184,463+3.65%9,087,7003兆4192億+5.78%51.088.19
11/134,4114,4314,2974,306+1.53%8,216,8003兆2990億+2.35%49.287.9
11/104,2934,2944,1204,241-0.47%10,287,5003兆2492億+0.86%48.547.78
11/094,3164,3394,2084,261-0.3%9,646,9003兆2645億+1.55%48.777.82
11/084,3334,3684,2614,274+1.93%8,595,2003兆2744億+1.86%48.917.84
11/074,2294,3204,1934,193-1.83%10,954,1003兆2124億-0.1%47.997.7
11/064,1104,2714,0854,271+8.15%16,769,2003兆2721億+1.79%48.887.84
11/023,8003,9613,7403,949+10%15,912,6003兆254億-5.71%45.197.25
11/013,5003,6753,5003,590-5.9%23,008,7002兆7504億-14.4%41.096.59
10/313,9323,9333,8153,815-4.67%10,615,2002兆9228億-9.43%43.667
10/304,0424,0863,9764,002-0.47%12,943,9003兆660億-5.26%45.87.34
10/274,0274,0643,9864,021+0.93%9,585,6003兆806億-4.78%46.027.38

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
1,443
5,770
4/9
518
2,070
1/24
49,465,600
12,366,400
1/24
--+18.74%
2/28
-23.53%
1/24
2009年
3月期
775
3,100
4/21
249
996
10/28
43,556,400
10,889,100
6/13
--+26.22%
1/7
-41.92%
10/27
2010年
3月期
654
2,615
1/19
356
1,423
4/1
32,487,600
8,121,900
3/12
--+23.47%
8/14
-14.83%
11/4
2011年
3月期
629
2,516
4/27
295
1,179
3/15
33,629,200
8,407,300
1/28
5021億1057万2352億8949万+11.94%
12/7
-21.05%
3/17
2012年
3月期
416
1,663
5/2
168
671
1/16
51,530,000
12,882,500
1/30
3318億7992万1339億945万+25.58%
2/16
-23.82%
8/22
2013年
3月期
381
1,525
3/15
210
838
10/11
43,029,600
10,757,400
7/27
3043億3967万1672億3714万+20.65%
1/4
-21.1%
10/10
2014年
3月期
472
1,887
5/23
247
988
3/19
42,405,200
10,601,300
1/29
3765億8292万1971億7196万+20.79%
5/21
-18.4%
7/31
2015年
3月期
420
1,678
3/25
266
1,063
5/12
27,451,600
6,862,900
6/13
3348億7304万2121億3947万+13.07%
9/19
-10.73%
10/17
2016年
3月期
392
1,567
4/23
210
841
10/2
50,399,600
12,599,900
8/31
3127億2112万1678億3565万+15.01%
2/1
-14.29%
7/29
2017年
3月期
554
2,214
1/27
231
922
4/5
35,332,000
8,833,000
7/28
4418億4082万1840億56万+21.61%
12/28
-9.31%
7/6
2018年
3月期
675
2,698
11/6
447
1,787
8/29
43,943,200
10,985,800
1/31
5384億3114万3566億2581万+20.12%
5/7
-12.02%
12/6
2019年
3月期
719
2,875
3/4
447
1,788
10/30
80,016,800
20,004,200
10/31
5737億5446万3568億2538万+19.18%
4/17
-18.57%
10/29
2020年
3月期
1,660
6,640
1/23
618
2,471
6/17
73,579,600
18,394,900
5/28
1兆3251億4931億2948万+35.05%
7/25
-29.64%
3/19
2021年
3月期
2,470
9,880
2/22
946
3,785
4/3
35,914,400
8,978,600
10/30
1兆9717億7553億6022万+21.63%
11/16
-19.17%
8/7
2022年
3月期
2,888
11,550
9/16
1,943
7,770
3/8
18,682,400
4,670,600
1/28
2兆3049億1兆5504億+16.69%
9/15
-16.24%
1/27
2023年
3月期
3,115
12,460
3/24
1,650
6,600
10/3
23,551,200
5,887,800
7/29
2兆3866億1兆2641億+19.72%
11/16
-15.39%
6/20
最新6,805
2024/3/27
9,554,1005兆2135億-0.45%
6,836

年間値上がり率

1984/12/28 vs 1983/12/28
37%(1.37倍)
1985/12/28 vs 1984/12/28
-2%(0.98倍)
1986/12/27 vs 1985/12/28
-27%(0.73倍)
1987/12/28 vs 1986/12/27
50%(1.5倍)
1988/12/28 vs 1987/12/28
-31%(0.69倍)
1989/12/29 vs 1988/12/28
13%(1.13倍)
1990/12/28 vs 1989/12/29
-28%(0.72倍)
1991/12/30 vs 1990/12/28
1%(1.01倍)
1992/12/30 vs 1991/12/30
-28%(0.72倍)
1993/12/30 vs 1992/12/30
25%(1.25倍)
1994/12/30 vs 1993/12/30
19%(1.19倍)
1995/12/29 vs 1994/12/30
57%(1.57倍)
1996/12/30 vs 1995/12/29
13%(1.13倍)
1997/12/30 vs 1996/12/30
50%(1.5倍)
1998/12/30 vs 1997/12/30
6%(1.06倍)
1999/12/30 vs 1998/12/30
277%(3.77倍)
2000/12/29 vs 1999/12/30
-60%(0.4倍)
2001/12/28 vs 2000/12/29
-31%(0.69倍)
2002/12/30 vs 2001/12/28
-28%(0.72倍)
2003/12/30 vs 2002/12/30
60%(1.6倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
35%(1.35倍)
2006/12/29 vs 2005/12/30
15%(1.15倍)
2007/12/28 vs 2006/12/29
-53%(0.47倍)
2008/12/30 vs 2007/12/28
-55%(0.45倍)
2009/12/30 vs 2008/12/30
68%(1.68倍)
2010/12/30 vs 2009/12/30
-24%(0.76倍)
2011/12/30 vs 2010/12/30
-60%(0.4倍)
2012/12/28 vs 2011/12/30
84%(1.84倍)
2013/12/30 vs 2012/12/28
-3%(0.97倍)
2014/12/30 vs 2013/12/30
16%(1.16倍)
2015/12/30 vs 2014/12/30
-33%(0.67倍)
2016/12/30 vs 2015/12/30
94%(1.94倍)
2017/12/29 vs 2016/12/30
6%(1.06倍)
2018/12/28 vs 2017/12/29
7%(1.07倍)
2019/12/30 vs 2018/12/28
175%(2.75倍)
2020/12/30 vs 2019/12/30
25%(1.25倍)
2021/12/30 vs 2020/12/30
41%(1.41倍)
2022/12/30 vs 2021/12/30
-22%(0.78倍)
2023/12/29 vs 2022/12/30
126%(2.26倍)
2024/03/27 vs 2023/12/29
42%(1.42倍)
過去安値
123円(1983/02/18)
5435%(55.35倍)
6,805円(3/27)