6881 キョウデン

6881
2023/10/25
時価
313億円
PER 予
10.26倍
2010年以降
赤字-565.52倍
(2010-2023年)
PBR
1.13倍
2010年以降
0.46-2.2倍
(2010-2023年)
配当 予
0%
ROE 予
11%
ROA 予
4.18%
資料
Link
CSV,JSON

株価チャート

株価

10/25

前日 (10/24)
600
始値
599
高値
599
安値
599
終値 -0.17%
599
出来高 -3.11%
15,600

乖離率

株価(5日)
移動平均値
-0.17%
600
株価(25日)
移動平均値
0%
599
出来高(5日)
移動平均値
+26.01%
12,380

2023/06/02~2023/10/25

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
10/25599599599599-0.17%15,600313億1515万0%10.261.13
10/245996005996000%16,100313億6743万+0.17%10.281.13
10/23599600599600-0.17%13,400313億6743万+0.17%10.281.13
10/20599601599601+0.17%7,500314億1970万+0.33%10.31.13
10/19600600599600+0.17%9,300313億6743万+0.33%10.281.13
10/18599601599599+0.17%23,700313億1515万+0.17%10.261.13
10/17598599598598-0.33%5,300312億6287万0%10.251.13
10/16599600598600+0.17%26,600313億6743万+0.33%10.281.13
10/135995995985990%7,300313億1515万+0.17%10.261.13
10/125995995985990%15,800313億1515万+0.17%10.261.13
10/11598599598599+0.17%15,100313億1515万+0.17%10.261.13
10/105985995985980%43,300312億6287万0%10.251.13
10/065995995985980%18,600312億6287万0%10.251.13
10/055985995985980%27,900312億6287万0%10.251.13
10/045985995985980%114,500312億6287万0%10.251.13
10/036006005985980%103,900312億6287万0%10.251.13
10/02600601598598-0.33%33,300312億6287万0%10.251.13
09/29599600598600+0.33%15,800313億6743万+0.33%10.281.13
09/285986005985980%39,100312億6287万0%10.251.13
09/27598599598598+0.17%66,800312億6287万0%10.251.13
09/265975985975970%12,800312億1059万-0.17%10.231.12
09/255975985975970%67,300312億1059万-0.17%10.231.12
09/22597598596597-0.17%126,700312億1059万-0.17%10.231.12
09/215985995985980%35,200312億6287万0%10.251.13
09/20599600598598-0.33%110,300312億6287万0%10.251.13
09/19599600599600+0.17%101,300313億6743万+0.33%10.281.13
09/155996005995990%58,800313億1515万+0.17%10.261.13
09/14598600598599+0.17%338,900313億1515万+0.67%10.261.13
09/135985995985980%139,600312億6287万+1.36%10.251.13
09/125996005985980%548,000312億6287万+2.4%10.251.13
09/115985995985980%245,200312億6287万+3.46%10.251.13
09/085985995985980%131,700312億6287万+4.55%10.251.13
09/075985995985980%108,000312億6287万+5.65%10.251.13
09/065985995985980%292,900312億6287万+6.79%10.251.13
09/055985995985980%147,100312億6287万+7.75%10.251.13
09/045985995985980%135,400312億6287万+8.93%10.251.13
09/015985995985980%506,100312億6287万+9.93%10.251.13
08/315985995985980%211,800312億6287万+11.15%10.251.13
08/305985995985980%138,700312億6287万+12.2%10.251.13
08/295985995985980%237,100312億6287万+13.47%10.251.13
08/285985995985980%310,400312億6287万+14.56%10.251.13
08/255985995985980%296,300312億6287万+15.89%10.251.13
08/245985995985980%320,900312億6287万+17.25%10.251.13
08/235985995985980%136,900312億6287万+18.42%10.251.13
08/225985995985980%200,600312億6287万+19.84%10.251.13
08/215985995985980%190,400312億6287万+21.05%10.251.13
08/185985995985980%227,300312億6287万+22.54%10.251.13
08/175985995985980%350,800312億6287万+24.07%10.251.13
08/16599599598598-0.17%371,800312億6287万+25.63%10.251.13
08/15598600598599+0.17%2,271,200313億1515万+27.45%10.261.13
08/14598599598598+12.2%5,022,700312億6287万+28.88%10.251.13
08/10533533533533+17.66%94,300278億6473万+16.12%9.131
08/09447455443453+1.12%111,300236億8241万-0.66%7.760.85
08/08457457447448-1.75%83,300234億2101万-1.97%7.680.84
08/07442456440456+2.7%81,800238億3924万-0.44%7.810.86
08/04445449443444-1.11%82,300232億1189万-3.06%7.610.84
08/03457459449449-2.6%86,400234億7329万-1.97%7.690.85
08/02460464457461+0.22%121,600241億64万+0.44%7.90.87
08/01461462458460+0.44%41,200240億4836万+0.44%7.880.87
07/31460463457458+0.22%58,100239億4380万0%7.850.86
07/28457459452457-0.87%52,100238億9152万-0.22%7.830.86
07/27456461456461+0.44%33,700241億64万+0.66%7.90.87
07/26460460456459-0.65%43,000239億9608万+0.22%7.860.86
07/25458462457462+0.65%42,600241億5292万+0.87%7.920.87
07/244594624574590%35,900239億9608万+0.22%7.860.86
07/21458460453459+0.22%59,000239億9608万+0.44%7.860.86
07/20465465456458-1.51%31,300239億4380万+0.22%7.850.86
07/19458465458465+1.97%91,400243億975万+1.75%7.970.88
07/18451456450456+1.11%34,600238億3924万-0.22%7.810.86
07/14458458450451-0.66%41,100235億7785万-1.31%7.730.85
07/13448454442454+1.79%64,000237億3468万-0.66%7.780.86
07/12452452443446-1.55%233,900233億1645万-2.19%7.640.84
07/114554594514530%50,800236億8241万-0.66%7.760.85
07/10456457451453-0.44%80,100236億8241万-0.66%7.760.85
07/07455460452455-0.44%37,600237億8696万-0.44%7.80.86
07/06465465457457-1.93%91,500238億9152万+0.22%7.830.86
07/05466466463466-0.64%59,800243億6203万+2.42%7.980.88
07/04470471468469-0.42%37,500245億1887万+3.53%8.040.88
07/03466472464471+2.39%157,300246億2343万+4.2%8.070.89
06/30462462456460+0.44%54,900240億4836万+2%7.880.87
06/29461465458458-0.43%61,700239億4380万+1.55%7.850.86
06/28453460453460+2%90,400240億4836万+2.22%7.880.87
06/27452453449451-0.88%53,100235億7785万+0.22%7.730.85
06/26450459449455+0.89%71,200237億8696万+1.11%7.80.86
06/23456459449451-0.44%76,600235億7785万0%7.730.85
06/22458462453453-1.74%113,200236億8241万+0.44%7.760.85
06/21463463459461-0.43%56,700241億64万+1.99%7.90.87
06/20457467456463+1.98%144,700242億520万+2.43%7.930.87
06/19455459450454-0.22%101,500237億3468万+0.44%7.780.86
06/16458459454455-0.87%68,500237億8696万0%7.80.86
06/15454464454459+1.1%112,200239億9608万+0.22%7.860.86
06/14457458452454-0.22%85,700237億3468万-1.3%7.780.86
06/134574604514550%92,300237億8696万-1.73%7.80.86
06/12452457452455+0.89%80,600237億8696万-2.36%7.80.86
06/09446452444451+1.58%98,000235億7785万-3.63%7.730.85
06/08454454444444-1.11%89,200232億1189万-5.73%7.610.84
06/07453458448449-0.22%119,700234億7329万-5.07%7.690.85
06/06455455449450-1.53%88,100235億2557万-5.26%7.710.85
06/05455457451457+2.24%113,800238億9152万-4.19%7.830.86
06/02428447426447+4.68%244,200233億6873万-6.68%7.660.84

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
459
4/2
145
3/19

3/17
428,000
10/12
--+18.29%
10/11
-27.97%
5/17
2009年
3月期
192
4/7
75
10/28
560,200
4/7
--+10.28%
11/5
-32.16%
10/8
2010年
3月期
170
7/7

7/6
78
4/30
1,961,900
9/18
--+53.73%
6/3
-19.27%
11/30
2011年
3月期
189
1/11

1/7
85
3/15
352,200
12/28
98億8074万44億4371万+25.35%
12/10
-39.25%
3/15
2012年
3月期
178
2/29
98
11/21

11/18

他2件
791,600
2/22
93億567万51億2334万+21.01%
2/22
-15.07%
8/8
2013年
3月期
164
4/3

4/2
110
11/16

10/18

他2件
89,400
2/4
85億7376万57億5069万+10.88%
1/11
-14.42%
5/18
2014年
3月期
323
1/10
114
6/26
24,575,100
1/10
168億8613万59億5981万+106.4%
1/10
-21.3%
2/4
2015年
3月期
236
9/3
158
5/21
1,821,400
7/7
123億3785万82億6009万+17.79%
9/3
-14.59%
10/17
2016年
3月期
239
1/5
166
2/12
1,064,900
7/29
124億9469万86億7832万+19.4%
1/5
-18.14%
8/25
2017年
3月期
282
3/15
132
6/24
1,552,500
8/31
147億4269万69億83万+22.22%
10/4
-18.71%
6/17
2018年
3月期
557
2/28
207
4/17

4/13
1,680,900
9/6
291億1943万108億2176万+21.48%
5/24
-14.95%
2/6
2019年
3月期
760
9/3
310
12/25
1,917,600
8/10
397億3207万162億650万+26.42%
8/15
-24.01%
11/15
2020年
3月期
431
12/25
229
3/13
1,346,000
12/16
225億3227万119億7190万+24.75%
12/16
-25.48%
3/13
2021年
3月期
361
11/25
198
4/6
2,470,100
5/18
188億7273万103億5125万+28.58%
5/25
-7.93%
7/2
2022年
3月期
838
1/4
298
4/27
2,160,600
10/18
438億984万155億7915万+33.5%
11/12
-17.92%
1/27
2023年
3月期
648
8/8
450
12/28
1,219,500
5/13
338億7682万235億2557万+14.87%
6/1
-12.98%
12/28

年間値上がり率

2000/12/29 vs 1999/12/30
-29%(0.71倍)
2001/12/28 vs 2000/12/29
-72%(0.28倍)
2002/12/30 vs 2001/12/28
-23%(0.77倍)
2003/12/30 vs 2002/12/30
161%(2.61倍)
2004/12/30 vs 2003/12/30
48%(1.48倍)
2005/12/30 vs 2004/12/30
17%(1.17倍)
2006/12/29 vs 2005/12/30
-51%(0.49倍)
2007/12/28 vs 2006/12/29
-48%(0.52倍)
2008/12/30 vs 2007/12/28
-61%(0.39倍)
2009/12/30 vs 2008/12/30
7%(1.07倍)
2010/12/30 vs 2009/12/30
70%(1.7倍)
2011/12/30 vs 2010/12/30
-35%(0.65倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
12%(1.12倍)
2014/12/30 vs 2013/12/30
33%(1.33倍)
2015/12/30 vs 2014/12/30
16%(1.16倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
133%(2.33倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
12%(1.12倍)
2020/12/30 vs 2019/12/30
-22%(0.78倍)
2021/12/30 vs 2020/12/30
143%(2.43倍)
2022/12/30 vs 2021/12/30
-41%(0.59倍)