1944 きんでん

1944
2025/05/02
時価
7546億円
PER 予
14.42倍
2010年以降
8.08-19.76倍
(2010-2025年)
PBR
1.25倍
2010年以降
0.33-1.17倍
(2010-2025年)
配当 予
2.65%
ROE 予
8.68%
ROA 予
6.33%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
3,740
始値
3,721
高値
3,802
安値
3,721
終値 +0.91%
3,774
出来高 -27.42%
317,400

乖離率

株価(5日)
移動平均値
+2.08%
3,697
株価(25日)
移動平均値
+10.42%
3,418
出来高(5日)
移動平均値
-58.52%
765,180

2024/12/03~2025/05/02

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
2025
05/023,7213,8023,7213,774+0.91%317,4007546億2707万+10.42%14.421.25
05/013,7123,7713,7043,740+0.97%437,3007478億2863万+9.87%14.291.24
04/303,8343,8703,6953,704-3.74%734,8007406億3028万+9.23%14.161.23
04/283,7803,9613,6953,848+12.48%1,796,7007694億2368万+13.85%14.711.28
04/253,4503,5693,3493,421-2.12%539,7006840億4324万+1.75%13.081.14
04/243,5053,5453,4693,495-1.24%257,6006988億3985万+3.89%13.361.16
04/233,5403,5683,5273,539+0.25%426,5007076億3784万+5.23%13.531.17
04/223,5063,5343,4973,530+0.26%295,7007058億3825万+5.06%13.491.17
04/213,4893,5403,4573,521+1.24%314,0007040億3866万+4.95%13.461.17
04/183,3993,4853,3633,478+3.64%262,7006954億4063万+3.88%13.291.15
04/173,3293,3683,3263,356+0.84%210,1006710億4622万+0.51%12.831.11
04/163,3003,3353,3003,328+1.22%176,2006654億4751万-0.18%12.721.1
04/153,3273,3593,2823,288-1.35%162,4006574億4934万-1.17%12.571.09
04/143,3303,3683,3183,333+1%187,4006664億4728万+0.27%12.741.11
04/113,2493,3143,2123,300-0.06%267,7006598億4879万-0.66%12.611.09
04/103,2693,3103,2233,302+3.45%341,2006602億4870万-0.57%12.621.1
04/093,1183,2163,1183,192+1.46%401,6006382億5374万-3.88%12.21.06
04/083,1793,2113,1283,146+0.29%398,0006290億5585万-5.35%12.021.04
04/073,1193,2103,0663,137-3.74%586,8006272億5626万-5.71%11.991.04
04/043,3063,3313,2253,259-1.72%470,1006516億5067万-2.07%12.461.08
04/033,2023,3183,2023,316+0.58%392,5006630億4806万-0.24%12.671.1
04/023,3433,3503,2973,297-2.48%315,0006592億4893万-0.66%12.61.09
04/013,3663,4133,3503,381+0.93%309,1006760億4508万+1.99%12.921.12
03/313,3803,3863,3503,350-1.7%423,9006698億4650万+1.27%14.091.11
03/283,3883,4083,3773,408-0.64%423,0006814億4384万+3.15%14.181.12
03/273,3953,4363,3833,430+0.18%318,0006858億4283万+4.03%14.271.13
03/263,4523,4633,4173,424+0.41%465,8006846億4311万+4.1%14.251.12
03/253,4103,4413,3963,410-0.23%310,8006818億4375万+3.93%14.191.12
03/243,4353,4553,3943,418-1.5%325,1006834億4338万+4.37%14.221.12
03/213,4723,5153,4653,470-0.03%528,5006938億4100万+6.18%14.441.14
03/193,4503,5053,4383,471+0.43%416,7006940億4095万+6.57%14.441.14
03/183,4503,4793,4433,456+1.29%494,5006910億4164万+6.44%14.381.13
03/173,3433,4323,3433,412+2.52%366,0006822億4366万+5.41%14.21.12
03/143,2873,3543,2733,328+2.09%461,9006654億4751万+3.07%13.851.09
03/133,2363,2603,2193,260+0.68%299,2006518億5062万+1.09%13.561.07
03/123,1673,2473,1513,238+2.96%363,3006474億5163万+0.53%13.471.06
03/113,1913,2103,1223,145-2.36%374,3006288億5589万-2.42%13.091.03
03/103,2753,2873,2213,221-1.74%270,3006440億5241万-0.09%13.41.06
03/073,2403,2793,2323,278+0.09%269,0006554億4980万+1.83%13.641.08
03/063,2763,2883,2603,275-1.18%293,9006548億4993万+2.06%13.631.07
03/053,2983,3203,2803,314+2%497,1006626億4815万+3.66%13.791.09
03/043,2503,2723,2303,249+0.68%359,6006496億5113万+1.95%13.521.07
03/033,1903,2443,1703,227+2.12%219,8006452億5213万+1.54%13.431.06
02/283,1603,1723,1313,160-0.28%388,4006318億5520万-0.32%13.151.04
02/273,1783,1863,1373,169-0.53%405,9006421億6958万+0.13%13.371.05
02/263,1883,1943,1173,186-0.06%858,3006456億1448万+0.85%13.441.06
02/253,2203,2423,1723,188-0.99%527,6006460億1976万+1.17%13.451.06
02/213,2353,2563,2203,220-0.59%284,2006525億427万+2.45%13.581.07
02/203,2423,2663,2133,239-0.12%440,5006563億5445万+3.35%13.661.08
02/193,2353,2583,2343,243+0.25%357,7006571億6502万+3.81%13.681.08
02/183,2293,2563,2233,235+0.53%270,1006555億4389万+3.92%13.641.08
02/173,2463,2563,2133,218-0.95%218,2006520億9899万+3.57%13.571.07
02/143,2473,2603,2283,249+0.12%288,5006583億8086万+4.74%13.71.08
02/133,2463,2733,2353,245+1.56%357,5006575億7030万+4.85%13.691.08
02/123,2013,2243,1643,195-0.59%310,0006474億3825万+3.47%13.481.06
02/103,2313,2593,2083,214-0.4%262,3006512億8843万+4.35%13.561.07
02/073,2293,2663,1983,227+0.84%344,8006539億2276万+5.01%13.611.07
02/063,2293,2593,1923,200-0.78%416,8006484億5145万+4.34%13.51.06
02/053,2103,2523,1713,225+1.77%704,1006535億1748万+5.36%13.61.07
02/043,2923,3123,1413,169-3.24%837,7006421億6958万+3.8%13.371.05
02/033,1843,2763,1343,275+2.92%1,199,5006636億4953万+7.45%13.811.09
01/313,0953,2233,0743,182+3.21%1,051,4006448億391万+4.67%13.421.06
01/303,0523,0943,0293,083+1.12%732,2006247億4244万+1.55%131.03
01/292,9903,0642,9843,049+2.45%639,3006178億5265万+0.43%12.861.01
01/283,0003,0202,9522,976-2.75%647,4006030億5985万-2.07%12.550.99
01/273,0453,0703,0273,060+1.66%414,7006200億8170万+0.59%12.911.02
01/243,0343,0423,0023,010-0.69%394,1006099億4965万-1.08%12.71
01/233,0293,0533,0203,031+0.03%334,7006142億511万-0.49%12.781.01
01/223,0213,0553,0123,030+0.36%366,9006140億247万-0.59%12.781.01
01/213,0293,0292,9853,019+0.63%348,7006117億7342万-0.98%12.731
01/203,0003,0412,9963,000+0.3%342,3006079億2324万-1.64%12.651
01/173,0003,0032,9502,991+0.23%309,6006060億9947万-2%12.621
01/163,0003,0042,9552,984+0.03%541,7006046億8098万-2.36%12.590.99
01/152,9802,9842,9412,983+0.44%422,0006044億7834万-2.55%12.580.99
01/143,0333,0462,9342,970-3.67%605,6006018億4400万-3.07%12.530.99
01/103,0603,0943,0443,083-0.36%577,1006247億4244万+0.46%131.03
01/093,1003,1193,0533,094+0.06%656,0006269億7150万+0.78%13.051.03
01/083,0223,0953,0203,092+1.31%631,7006265億6621万+0.75%13.041.03
01/073,0103,0643,0063,052+1.73%538,3006184億6057万-0.52%12.871.02
01/063,0383,0613,0003,000-1.19%537,7006079億2324万-2.22%12.651
2024
12/303,0703,0723,0243,036-1.17%378,1006152億1831万-1.11%12.861.06
12/273,0503,0803,0413,072+0.62%373,2006225億1339万+0.07%13.011.08
12/263,0453,0573,0243,053+0.96%267,9006186億6321万-0.55%12.931.07
12/253,0533,0583,0003,024-1.01%356,4006127億8662万-1.5%12.81.06
12/243,0733,0783,0543,055-0.71%201,8006190億6849万-0.55%12.941.07
12/233,0733,1053,0503,077-0.13%362,1006235億2660万+0.13%13.031.08
12/203,1063,1093,0623,081-0.13%553,9006243億3716万+0.16%13.051.08
12/193,0763,0873,0473,085-0.77%414,4006251億4773万+0.13%13.061.08
12/183,0603,1213,0563,109+1.97%427,3006300億1111万+0.78%13.161.09
12/173,0503,0733,0303,049-1.49%445,8006178億5265万-1.2%12.911.07
12/163,0853,1303,0583,095+0.42%253,6006271億7414万+0.19%13.11.08
12/133,0453,0873,0423,082+0.29%403,1006245億3980万-0.19%13.051.08
12/123,0503,0963,0413,073+0.23%584,8006227億1603万-0.42%13.011.08
12/113,0513,0813,0433,066+0.52%659,1006212億9755万-0.68%12.981.07
12/103,0803,0923,0433,0500%327,8006180億5529万-1.17%12.911.07
12/093,0983,1203,0423,050-1.49%480,0006180億5529万-1.29%12.911.07
12/063,0783,1023,0543,096-0.35%535,2006273億7678万+0.1%13.111.09
12/053,0533,1233,0463,107+1.77%563,9006296億583万+0.36%13.161.09
12/043,1083,1173,0453,053-1.26%496,9006186億6321万-1.48%12.931.07
12/033,1143,1543,0893,092-0.19%557,4006265億6621万-0.35%13.091.08

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
1,280
4/6
760
1/16
2,527,000
4/4
--+11.94%
2/5
-12.08%
8/20
2009年
3月期
1,121
7/1
620
2/26
1,735,000
5/30
--+15.52%
3/26
-26.3%
10/27
2010年
3月期
904
7/1
701
10/9

10/7

他2件
1,423,000
12/4
--+9.01%
12/3
-10.29%
7/13
2011年
3月期
850
4/27
573
3/15
870,000
3/15
2261億5525万1524億5524万+6.96%
12/14
-15.33%
3/15
2012年
3月期
782
4/5
592
8/9
921,000
4/28
2080億6283万1575億1048万+6.65%
7/4
-10.24%
5/16
2013年
3月期
644
3/5
437
11/15

11/14
794,000
4/27
1713億4586万1162億7040万+14.93%
12/18
-11.06%
5/29

5/18
2014年
3月期
1,129
11/26
597
4/2
2,591,000
10/30
3003億8738万1588億4080万+34.12%
5/17
-7.35%
1/27
2015年
3月期
1,553
3/31
872
5/30
13,107,000
5/30
3387億7309万1902億1902万+14.34%
7/29
-8.31%
10/14
2016年
3月期
1,748
8/12
1,345
2/12
2,267,300
10/29
3813億1060万2933億9975万+7.18%
5/11
-13.68%
8/25
2017年
3月期
1,599
3/28
1,026
8/1

6/24
2,798,400
8/1
3488億758万2238億1274万+16.57%
11/1
-13.35%
6/24
2018年
3月期
1,955
11/9
1,465
4/14
2,700,500
4/28
4264億6581万3195億7668万+12.41%
5/10
-8.23%
2/6
2019年
3月期
1,977
12/3
1,659
12/25
1,281,300
4/27
4312億6491万3618億9605万+9.61%
11/1
-10.86%
12/25
2020年
3月期
1,950
1/31
1,371
3/17
1,496,000
3/19
4253億7510万2990億7142万+10.91%
1/31
-16.31%
3/16
2021年
3月期
1,975
3/29
1,550
4/2
1,493,200
1/28
4051億5363万3381億1867万+7.4%
9/28
-8.07%
10/30
2022年
3月期
1,997
9/14
1,542
3/8
1,556,700
10/28
4096億6673万3163億2754万+6.8%
9/14
-8.9%
11/29
2023年
3月期
1,654
3/10
1,376
1/17
814,500
10/28
3393億334万2822億7412万+12.13%
4/28
-5.21%
8/4
2024年
3月期
2,900
2/1
1,585
4/6
2,634,500
2/1
5949億913万3251億4861万+12.24%
4/15
-3.18%
10/4
2025年
3月期
3,515
3/21
2,551
4/5
2,196,700
4/11
7028億3894万5169億3739万+13.86%
4/28
-13.61%
8/5
最新3,774
2025/5/2
317,4007546億2707万+10.42%
3,418

年間値上がり率

1984/12/28 vs 1983/12/28
26%(1.26倍)
1985/12/28 vs 1984/12/28
65%(1.65倍)
1986/12/27 vs 1985/12/28
83%(1.83倍)
1987/12/28 vs 1986/12/27
-28%(0.72倍)
1988/12/28 vs 1987/12/28
10%(1.1倍)
1989/12/29 vs 1988/12/28
36%(1.36倍)
1990/12/28 vs 1989/12/29
-18%(0.82倍)
1991/12/30 vs 1990/12/28
7%(1.07倍)
1992/12/30 vs 1991/12/30
-16%(0.84倍)
1993/12/30 vs 1992/12/30
3%(1.03倍)
1994/12/30 vs 1993/12/30
1%(1.01倍)
1995/12/29 vs 1994/12/30
22%(1.22倍)
1996/12/30 vs 1995/12/29
-10%(0.9倍)
1997/12/30 vs 1996/12/30
-5%(0.95倍)
1998/12/30 vs 1997/12/30
24%(1.24倍)
1999/12/30 vs 1998/12/30
-54%(0.46倍)
2000/12/29 vs 1999/12/30
-17%(0.83倍)
2001/12/28 vs 2000/12/29
-6%(0.94倍)
2002/12/30 vs 2001/12/28
-29%(0.71倍)
2003/12/30 vs 2002/12/30
15%(1.15倍)
2004/12/30 vs 2003/12/30
52%(1.52倍)
2005/12/30 vs 2004/12/30
39%(1.39倍)
2006/12/29 vs 2005/12/30
-10%(0.9倍)
2007/12/28 vs 2006/12/29
-9%(0.91倍)
2008/12/30 vs 2007/12/28
-8%(0.92倍)
2009/12/30 vs 2008/12/30
-3%(0.97倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
-14%(0.86倍)
2013/12/30 vs 2012/12/28
96%(1.96倍)
2014/12/30 vs 2013/12/30
11%(1.11倍)
2015/12/30 vs 2014/12/30
27%(1.27倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
26%(1.26倍)
2018/12/28 vs 2017/12/29
-3%(0.97倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
-1%(0.99倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/30 vs 2021/12/30
-17%(0.83倍)
2023/12/29 vs 2022/12/30
67%(1.67倍)
2024/12/30 vs 2023/12/29
27%(1.27倍)
2025/05/02 vs 2024/12/30
24%(1.24倍)
過去安値
308円(1983/02/15)
1126%(12.26倍)
3,774円(5/2)