6952 カシオ計算機

6952
2024/03/18
時価
3033億円
PER 予
20.79倍
2010年以降
赤字-73.14倍
(2010-2023年)
PBR
1.33倍
2010年以降
0.74-3.66倍
(2010-2023年)
配当
3.58%
ROE 予
6.41%
ROA 予
4.17%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
1,245
始値
1,245
高値
1,261
安値
1,237
終値 +0.88%
1,256
出来高 -47.95%
1,408,000

乖離率

株価(5日)
移動平均値
+3.29%
1,216
株価(25日)
移動平均値
+5.1%
1,195
出来高(5日)
移動平均値
+4.85%
1,342,920

2023/10/19~2024/03/18

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
03/181,2451,2611,2371,256+0.88%1,408,0003033億5026万+5.1%20.791.33
03/151,2351,2581,2261,245+3.06%2,705,2003006億9353万+4.36%20.611.32
03/141,1981,2081,1921,208+1.26%898,1002917億5726万+1.26%201.28
03/131,1901,1951,1851,193+1.19%688,0002881億3445万-0.25%19.751.27
03/121,1741,1811,1591,179-0.08%1,015,3002847億5315万-1.67%19.521.25
03/111,1931,1971,1741,180-1.26%1,158,7002849億9467万-1.83%19.541.25
03/081,1811,1981,1811,195+0.84%1,682,2002886億1749万-0.91%19.781.27
03/071,1871,1931,1821,185-0.59%987,6002862億228万-1.99%19.621.26
03/061,1831,1971,1791,192+1.19%1,105,5002878億9292万-1.73%19.741.26
03/051,1901,1931,1711,178-0.93%1,412,3002845億1163万-3.13%19.51.25
03/041,2091,2141,1881,189-1.98%1,473,0002871億6836万-2.54%19.691.26
03/011,2101,2241,2051,213+0.5%1,214,8002929億6486万-0.9%20.081.29
02/291,2251,2251,2051,207-0.82%1,223,0002915億1574万-1.55%19.981.28
02/281,2251,2351,2131,217-0.73%971,3002939億3095万-0.98%20.151.29
02/271,2071,2301,2071,226+1.66%1,241,2002961億464万-0.41%20.31.3
02/261,1921,2081,1921,206+0.67%888,9002912億7422万-2.19%19.971.28
02/221,1971,2021,1901,198+0.59%1,132,2002893億4205万-3.07%19.831.27
02/211,1981,2031,1891,191-0.17%1,205,2002876億5140万-3.87%19.721.26
02/201,1961,2011,1781,193-0.58%1,843,4002881億3445万-3.95%19.751.27
02/191,1791,2001,1771,200+1.87%1,057,1002898億2509万-3.69%19.871.27
02/161,1631,1811,1611,178+1.73%1,497,4002845億1163万-5.68%19.51.25
02/151,1711,1711,1491,158-0.09%1,515,4002796億8121万-7.51%19.171.23
02/141,1711,1721,1471,159-0.52%2,059,8002799億2273万-7.65%19.191.23
02/131,1751,1841,1591,165-0.51%1,738,0002813億7186万-7.39%19.291.24
02/091,1971,1991,1691,171-1.68%2,392,0002828億2099万-7.06%19.391.24
02/081,1361,1941,1341,191-5.55%4,999,5002876億5140万-5.7%19.721.26
02/071,2671,2831,2611,261-1.1%1,338,9003045億5787万-0.24%20.881.34
02/061,2741,2801,2691,275+0.39%1,160,9003079億3916万+1.03%21.111.35
02/051,2691,2781,2671,270+0.47%947,7003067億3156万+0.79%21.031.35
02/021,2701,2781,2641,264+0.16%763,8003052億8243万+0.56%20.931.34
02/011,2631,2681,2501,262-1.25%1,348,8003047億9939万+0.56%20.891.34
01/311,2751,2791,2631,2780%746,5003086億6372万+2%21.161.36
01/301,2851,2871,2771,278-0.23%547,6003086億6372万+2.24%21.161.36
01/291,2781,2841,2751,281+0.47%668,0003093億8829万+2.73%21.211.36
01/261,2771,2801,2711,275-0.47%677,7003079億3916万+2.49%21.111.35
01/251,2751,2881,2721,281+0.47%797,8003093億8829万+3.22%21.211.36
01/241,2711,2781,2651,275-0.08%570,4003079億3916万+3.07%21.111.35
01/231,2771,2821,2701,276+0.39%520,9003081億8068万+3.32%21.131.35
01/221,2761,2781,2701,271+0.71%528,7003069億7308万+3.08%21.041.35
01/191,2821,2871,2611,262-1.25%906,0003047億9939万+2.44%20.891.34
01/181,2801,2921,2771,278-0.47%965,2003086億6372万+3.82%21.161.36
01/171,2851,2971,2831,284+0.71%919,5003101億1285万+4.48%21.261.36
01/161,2741,2891,2731,275+0.08%713,0003079億3916万+3.91%21.111.35
01/151,2821,2841,2691,274-0.16%923,6003076億9764万+3.92%21.091.35
01/121,2821,2981,2631,276+1.92%2,076,2003081億8068万+4.16%21.131.35
01/111,2501,2621,2451,252+1.05%1,428,5003023億8418万+2.29%20.731.33
01/101,2351,2451,2311,239+0.24%910,9002992億4441万+1.23%20.511.31
01/091,2301,2441,2291,236+0.82%745,1002985億1984万+0.98%20.461.31
01/051,2301,2331,2261,226-0.16%878,9002961億464万+0.08%20.31.3
01/041,2111,2291,2031,228+0.33%942,5002965億8768万+0.16%20.331.3
2023
12/291,2201,2321,2191,224+0.16%692,7002956億2159万-0.33%20.261.3
12/281,2111,2261,2101,222+0.33%543,2002951億3855万-0.57%20.231.3
12/271,2081,2301,2051,218+1.58%1,555,5002941億7247万-0.98%20.171.29
12/261,2061,2081,1961,199-0.17%673,9002895億8357万-2.68%19.851.27
12/251,2071,2101,1991,201-0.25%617,5002900億6661万-2.67%19.881.27
12/221,2031,2111,1991,204+0.08%637,5002907億9118万-2.59%19.931.28
12/211,2011,2071,1961,203-0.25%831,4002905億4965万-2.83%19.921.28
12/201,2151,2171,2031,206+0.08%826,3002912億7422万-2.74%19.971.28
12/191,2101,2101,1941,205+0.58%937,9002910億3270万-2.9%19.951.28
12/181,1961,2041,1841,198-0.5%1,148,1002893億4205万-3.54%19.831.27
12/151,2011,2071,1961,204-0.91%1,566,4002907億9118万-3.29%19.931.28
12/141,2301,2351,2011,215-1.78%1,280,3002934億4791万-2.72%20.121.29
12/131,2431,2521,2341,237+0.73%1,035,2002987億6137万-0.96%20.481.31
12/121,2461,2471,2261,228-0.49%676,3002965億8768万-1.6%20.331.3
12/111,2331,2451,2311,234+0.16%887,9002980億3680万-1.12%20.431.31
12/081,2391,2401,2191,232-0.65%1,664,2002975億5376万-1.2%20.41.31
12/071,2491,2581,2361,240-0.64%1,010,3002994億8593万-0.48%20.531.32
12/061,2401,2491,2371,248+0.08%1,211,5003014億1810万+0.24%20.661.32
12/051,2431,2521,2421,2470%1,336,3003011億7657万+0.4%20.651.32
12/041,2441,2471,2261,247-0.08%1,083,6003011億7657万+0.56%20.651.32
12/011,2461,2551,2401,248-0.08%1,458,7003014億1810万+0.89%20.661.32
11/301,2451,2511,2401,249-0.64%1,625,1003016億5962万+1.22%20.681.32
11/291,2541,2581,2481,257-0.4%913,5003035億9178万+2.03%20.811.33
11/281,2651,2671,2511,262-0.16%833,8003047億9939万+2.69%20.891.34
11/271,2641,2691,2591,264+0.72%930,3003052億8243万+3.1%20.931.34
11/241,2561,2611,2531,255-0.32%843,2003031億874万+2.62%20.781.33
11/221,2541,2721,2521,259-0.32%1,206,8003040億7483万+3.03%20.841.34
11/211,2451,2751,2441,263+0.8%1,354,9003050億4091万+3.44%20.911.34
11/201,2521,2621,2471,253+0.08%931,0003026億2570万+2.79%20.741.33
11/171,2351,2541,2341,252+0.97%1,354,0003023億8418万+2.79%20.731.33
11/161,2501,2601,2351,240-0.64%1,336,2002994億8593万+1.81%20.531.32
11/151,2381,2571,2331,248+1.38%1,925,0003014億1810万+2.46%20.661.32
11/141,2421,2501,2271,231-1.05%1,538,9002973億1224万+1.07%20.381.31
11/131,2761,2771,2381,244-2.74%2,134,3003004億5201万+2.13%20.61.32
11/101,2701,2831,2521,279-1.31%2,143,6003089億524万+5.09%21.181.36
11/091,2941,3141,2581,296+6.93%4,690,7003130億1110万+6.67%21.461.37
11/081,2221,2341,2061,212-0.25%1,374,3002927億2334万-0.08%20.071.29
11/071,2281,2291,2111,215-0.98%975,5002934億4791万+0.08%20.121.29
11/061,2231,2311,2161,227+1.83%1,158,9002963億4616万+0.9%20.311.3
11/021,2071,2111,1981,205-0.41%1,130,6002910億3270万-0.99%19.951.28
11/011,2281,2451,2091,210+0.67%1,422,4002922億4030万-0.82%20.031.28
10/311,1871,2061,1841,202+1.01%871,5002903億813万-1.72%19.91.27
10/301,1771,1911,1721,190+0.17%1,209,9002874億988万-2.94%19.71.26
10/271,1741,1921,1741,188+1.19%957,4002869億2684万-3.34%19.671.26
10/261,1761,1861,1741,174-0.84%723,8002835億4555万-4.71%19.441.25
10/251,1921,1961,1811,184-0.17%581,1002859億6076万-4.28%19.61.26
10/241,1831,1891,1661,186+0.34%665,7002864億4380万-4.43%19.641.26
10/231,1851,1881,1751,182-0.25%673,7002854億7772万-4.98%19.571.25
10/201,1991,1991,1841,185-1.66%1,058,1002862億228万-4.97%19.621.26
10/191,2021,2141,1981,205-1.39%721,1002910億3270万-3.6%19.951.28

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
2,625
4/9
1,052
1/23
17,843,100
10/9
--+15.94%
11/28
-28.08%
10/16
2009年
3月期
1,565
4/28
481
11/21
8,496,300
6/4
--+27.59%
1/7
-36.64%
10/27
2010年
3月期
939
8/31
603
12/1
9,797,400
10/19
--+17.37%
8/28
-17.29%
7/13
2011年
3月期
745
4/30
525
6/30
7,843,100
2/2
2078億7058万1464億8597万+10.28%
7/29
-16.33%
3/15
2012年
3月期
670
4/6

4/4
427
11/25
10,026,400
5/18
1869億4401万1191億4193万+15.35%
2/27
-12.19%
8/9
2013年
3月期
833
1/18
436
6/4
7,358,200
5/14
2324億2442万1216億5311万+26.89%
12/19
-12.48%
5/21
2014年
3月期
1,296
12/26
706
4/2
5,946,300
6/27
3616億1110万1969億8876万+21.94%
5/22
-13.92%
2/4
2015年
3月期
2,340
3/17
1,100
4/14
9,630,900
10/31
6295億893万3069億2300万+13.73%
12/4
-8.29%
10/10
2016年
3月期
2,884
12/8
1,816
2/12
14,783,500
2/3
7758億5631万4885億4197万+11.42%
11/27
-21.82%
2/12
2017年
3月期
2,290
4/1
1,207
11/9
13,069,400
8/3
6160億5789万3247億824万+16.33%
12/14
-20.12%
5/13
2018年
3月期
1,910
8/2
1,427
2/14
7,932,400
8/3
4947億2994万3696億2284万+11.47%
5/12
-11.65%
2/14
2019年
3月期
1,908
10/4
1,247
1/4
8,015,100
4/25
4942億1190万3229億9907万+9.57%
2/4
-15.38%
12/25
2020年
3月期
2,315
1/24
1,165
5/15
5,507,000
8/2
5996億3341万3017億5936万+15.05%
4/17
-27.14%
3/16
2021年
3月期
2,203
3/15
1,388
8/3
5,386,000
8/3
5706億2307万3595億2102万+23.93%
11/11
-18.32%
8/4
2022年
3月期
2,150
4/9
1,223
3/8
19,811,500
11/30
5568億9496万3167億8257万+9.57%
3/25
-10.58%
10/7
2023年
3月期
1,431
8/4
1,121
5/13
7,721,000
5/13
3563億4892万2791億5244万+8.96%
8/4
-13.27%
5/13
最新1,256
2024/3/18
1,408,0003033億5026万+5.1%
1,195

年間値上がり率

1984/12/28 vs 1983/12/28
30%(1.3倍)
1985/12/28 vs 1984/12/28
11%(1.11倍)
1986/12/27 vs 1985/12/28
-10%(0.9倍)
1987/12/28 vs 1986/12/27
-17%(0.83倍)
1988/12/28 vs 1987/12/28
18%(1.18倍)
1989/12/29 vs 1988/12/28
13%(1.13倍)
1990/12/28 vs 1989/12/29
-37%(0.63倍)
1991/12/30 vs 1990/12/28
33%(1.33倍)
1992/12/30 vs 1991/12/30
-17%(0.83倍)
1993/12/30 vs 1992/12/30
0%(1倍)
1994/12/30 vs 1993/12/30
19%(1.19倍)
1995/12/29 vs 1994/12/30
-20%(0.8倍)
1996/12/30 vs 1995/12/29
-11%(0.89倍)
1997/12/30 vs 1996/12/30
4%(1.04倍)
1998/12/30 vs 1997/12/30
-11%(0.89倍)
1999/12/30 vs 1998/12/30
2%(1.02倍)
2000/12/29 vs 1999/12/30
14%(1.14倍)
2001/12/28 vs 2000/12/29
-41%(0.59倍)
2002/12/30 vs 2001/12/28
16%(1.16倍)
2003/12/30 vs 2002/12/30
72%(1.72倍)
2004/12/30 vs 2003/12/30
39%(1.39倍)
2005/12/30 vs 2004/12/30
25%(1.25倍)
2006/12/29 vs 2005/12/30
37%(1.37倍)
2007/12/28 vs 2006/12/29
-52%(0.48倍)
2008/12/30 vs 2007/12/28
-57%(0.43倍)
2009/12/30 vs 2008/12/30
32%(1.32倍)
2010/12/30 vs 2009/12/30
-11%(0.89倍)
2011/12/30 vs 2010/12/30
-29%(0.71倍)
2012/12/28 vs 2011/12/30
61%(1.61倍)
2013/12/30 vs 2012/12/28
71%(1.71倍)
2014/12/30 vs 2013/12/30
45%(1.45倍)
2015/12/30 vs 2014/12/30
53%(1.53倍)
2016/12/30 vs 2015/12/30
-42%(0.58倍)
2017/12/29 vs 2016/12/30
-2%(0.98倍)
2018/12/28 vs 2017/12/29
-20%(0.8倍)
2019/12/30 vs 2018/12/28
68%(1.68倍)
2020/12/30 vs 2019/12/30
-14%(0.86倍)
2021/12/30 vs 2020/12/30
-22%(0.78倍)
2022/12/30 vs 2021/12/30
-9%(0.91倍)
2023/12/29 vs 2022/12/30
-9%(0.91倍)
2024/03/18 vs 2023/12/29
3%(1.03倍)
過去安値
410円(2002/02/07)
206%(3.06倍)
1,256円(3/18)