3401 帝人

3401
2023/01/26
時価
2581億円
PER 予
15.67倍
2010年以降
赤字-33.52倍
(2010-2022年)
PBR
0.55倍
2010年以降
0.55-1.63倍
(2010-2022年)
配当 予
3.07%
ROE 予
3.5%
ROA 予
1.23%
資料
Link
CSV,JSON

株価チャート

株価

1/26

前日 (1/25)
1,300
始値
1,299
高値
1,308
安値
1,297
終値 +0.31%
1,304
出来高 -21.56%
466,800

乖離率

株価(5日)
移動平均値
+0.46%
1,298
株価(25日)
移動平均値
+1.24%
1,288
出来高(5日)
移動平均値
-17.9%
568,560

2022/08/30~2023/01/26

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
01/261,2991,3081,2971,304+0.31%466,8002581億3163万+1.24%15.670.55
01/251,2901,3041,2871,300+0.23%595,1002573億3981万+0.93%15.620.55
01/241,2921,3031,2891,297+0.15%779,1002567億4595万+0.62%15.590.55
01/231,2961,2971,2851,295+0.08%596,9002563億5005万+0.39%15.560.54
01/201,3011,3011,2871,294-0.31%404,9002561億5209万+0.15%15.550.54
01/191,2941,3021,2911,2980%345,7002569億4391万+0.46%15.60.55
01/181,2811,3051,2781,298+1.41%492,4002569億4391万+0.46%15.60.55
01/171,2701,2851,2681,280+1.19%564,2002533億8074万-0.93%15.380.54
01/161,2551,2701,2531,265-0.08%535,7002504億1143万-2.17%15.20.53
01/131,2521,2681,2511,266-0.16%815,7002506億939万-2.24%15.220.53
01/121,2711,2751,2661,268-0.63%480,9002510億530万-2.16%15.240.53
01/111,2811,2911,2731,276-0.31%625,4002525億8893万-1.54%15.340.54
01/101,2981,2991,2751,2800%537,0002533億8074万-1.31%15.380.54
01/061,2801,2881,2761,280-0.47%522,2002533億8074万-1.46%15.380.54
01/051,2601,2861,2561,286+1.42%670,8002545億6846万-1.15%15.460.54
01/041,2821,2821,2661,268-1.55%478,3002510億530万-2.61%15.240.53
2022
12/301,2901,2991,2851,288-0.39%308,0002549億6437万-1.3%15.480.54
12/291,2861,2931,2771,293-0.15%368,8002559億5414万-1%15.540.54
12/281,2911,2951,2851,295+0.23%468,1002563億5005万-0.92%15.560.54
12/271,3001,3021,2901,292-0.15%326,0002557億5618万-1.15%15.530.54
12/261,2931,2981,2871,294+0.23%321,2002561億5209万-0.99%15.550.54
12/231,2971,2981,2851,291-0.46%688,9002555億5823万-1.15%15.520.54
12/221,2951,3041,2891,297+0.86%642,5002567億4595万-0.54%15.590.55
12/211,3081,3131,2811,286-1.83%1,255,2002545億6846万-1.23%15.460.54
12/201,3241,3321,3011,310+0.23%1,152,3002593億1935万+0.77%15.740.55
12/191,3101,3181,3031,307-0.68%631,6002587億2549万+0.77%15.710.55
12/161,3231,3321,3111,316-1.57%956,7002605億707万+1.62%15.820.55
12/151,3241,3431,3221,337+0.98%598,4002646億6410万+3.48%16.070.56
12/141,3081,3311,3041,324+1.69%848,3002620億9070万+2.8%15.910.56
12/131,3011,3081,3011,302+0.15%498,3002577億3572万+1.32%15.650.55
12/121,3041,3081,2951,300-0.54%408,0002573億3981万+1.4%15.620.55
12/091,3111,3171,3031,307+0.38%727,0002587億2549万+1.79%15.710.55
12/081,2971,3021,2871,302+0.15%500,4002577億3572万+1.17%15.650.55
12/071,2881,3071,2821,300+0.85%635,1002573億3981万+0.85%15.620.55
12/061,2891,2951,2811,289+0.39%668,5002551億6232万-0.15%15.490.54
12/051,2961,3001,2701,284-1%907,3002541億7255万-0.62%15.430.54
12/021,3141,3141,2931,297-2.04%626,7002567億4595万+0.15%15.590.55
12/011,3311,3331,3161,324-0.3%708,0002620億9070万+2%15.910.56
11/301,3541,3601,3251,328-0.08%1,615,8002628億8252万+2.23%15.960.56
11/291,3221,3321,3121,329+0.3%887,3002630億8047万+2.23%15.970.56
11/281,3271,3341,3181,325-0.15%898,2002622億8866万+1.77%15.920.56
11/251,3211,3291,3111,327+1.61%744,2002626億8456万+1.76%15.950.56
11/241,2981,3111,2961,3060%941,8002585億2754万-0.08%15.70.55
11/221,2991,3191,2991,306+1.08%1,052,3002585億2754万-0.31%15.70.55
11/211,2791,2951,2701,292+2.78%968,7002557億5618万-1.67%15.530.54
11/181,2651,2721,2531,257+0.24%940,5002488億2780万-4.63%15.110.53
11/171,2341,2611,2341,254+1.05%880,8002482億3394万-5.14%15.070.53
11/161,2391,2431,2291,241-0.24%812,7002456億6055万-6.48%14.910.52
11/151,2391,2501,2371,244+0.4%610,4002462億5441万-6.68%14.950.52
11/141,2421,2491,2351,239-0.16%966,1002452億6464万-7.54%14.890.52
11/111,2521,2541,2381,241-0.08%1,061,2002456億6055万-7.87%14.910.52
11/101,2461,2601,2421,242-0.64%1,237,2002458億5850万-8.27%14.930.52
11/091,2431,2631,2391,250+0.89%1,605,4002474億4213万-8.16%15.020.53
11/081,2401,2501,2291,239+0.81%2,574,9002452億6464万-9.3%14.890.52
11/071,3701,3761,2011,229-9.3%3,803,6002432億8510万-10.42%14.770.52
11/041,3481,3601,3481,355-1.02%812,5002682億2727万-1.81%16.280.57
11/021,3471,3751,3461,369+1.63%889,8002709億9862万-1.01%16.450.58
11/011,3561,3591,3471,347-0.22%416,5002666億4364万-2.74%16.190.57
10/311,3501,3571,3421,350+1.2%538,9002672億3750万-2.81%16.220.57
10/281,3411,3471,3341,334-1.19%820,9002640億7024万-4.24%16.030.56
10/271,3611,3621,3481,350-1.17%494,0002672億3750万-3.5%16.220.57
10/261,3651,3721,3621,366+0.52%473,9002704億476万-2.71%16.420.57
10/251,3701,3701,3541,3590%757,6002690億1908万-3.41%16.330.57
10/241,3871,3871,3571,359-0.8%540,1002690億1908万-3.69%16.330.57
10/211,3751,3801,3651,370-0.94%481,5002711億9657万-3.18%16.460.58
10/201,3861,3881,3781,383-0.79%357,7002737億6997万-2.47%16.620.58
10/191,3881,4021,3871,394+0.36%421,8002759億4746万-1.97%16.750.59
10/181,3951,3961,3821,389+0.29%448,8002749億5769万-2.53%16.690.58
10/171,3911,3911,3811,385-1.07%384,6002741億6588万-3.08%16.650.58
10/141,3881,4141,3821,400+2.12%804,7002771億3518万-2.17%16.830.59
10/131,3671,3791,3611,3710%487,2002713億9453万-4.39%16.480.58
10/121,3941,3971,3701,371-1.58%716,2002713億9453万-4.59%16.480.58
10/111,4021,4041,3891,393-1.21%695,3002757億4951万-3.33%16.740.59
10/071,4051,4161,3991,410-0.7%614,8002791億1472万-2.35%16.950.59
10/061,4181,4331,4171,420-0.14%588,1002810億9426万-1.8%17.070.6
10/051,4261,4331,4181,422+0.42%556,4002814億9017万-1.86%17.090.6
10/041,3961,4251,3951,416+3.66%1,024,0002803億244万-2.41%17.020.6
10/031,3831,3871,3461,366-2.57%1,230,2002704億476万-5.99%16.420.57
09/301,4251,4311,3941,402-1.96%837,5002775億3109万-3.84%16.850.59
09/291,4121,4361,4101,430+0.85%782,4002830億7380万-2.12%17.190.6
09/281,4191,4231,4051,418-0.98%1,027,2002806億9835万-3.01%17.040.6
09/271,4271,4461,4271,432+0.35%696,0002834億6970万-2.19%17.210.6
09/261,4481,4491,4271,427-2.33%1,081,6002824億7993万-2.66%17.150.6
09/221,4841,4841,4541,461-0.81%899,8002892億1036万-0.41%17.560.61
09/211,4651,4841,4641,473-0.27%564,8002915億8581万+0.34%17.70.62
09/201,4671,4791,4621,477+1.58%676,0002923億7762万+0.68%17.750.62
09/161,4611,4651,4451,454-0.62%1,082,7002878億2468万-0.89%17.470.61
09/151,4501,4661,4491,463+1.18%928,7002896億627万-0.27%17.580.61
09/141,4411,4491,4371,446-0.82%706,7002862億4106万-1.43%17.380.61
09/131,4701,4701,4561,458-1.02%633,6002886億1650万-0.61%17.520.61
09/121,4891,4891,4621,473-0.41%476,1002915億8581万+0.55%17.70.62
09/091,4651,4791,4631,479+0.68%641,0002927億7353万+1.02%17.770.62
09/081,4541,4691,4471,469+1.17%741,2002907億9399万+0.55%17.650.62
09/071,4601,4641,4401,452-0.55%533,6002874億2878万-0.48%17.450.61
09/061,4621,4701,4541,4600%764,3002890億1241万+0.14%17.550.61
09/051,4631,4661,4561,4600%552,6002890億1241万+0.21%17.550.61
09/021,4561,4621,4421,460-0.07%605,7002890億1241万+0.34%17.550.61
09/011,4631,4691,4521,461-0.95%454,1002892億1036万+0.55%17.560.61
08/311,4691,4801,4671,475-0.61%598,2002919億8171万+1.58%17.730.62
08/301,4861,4931,4771,484+0.61%496,1002937億6330万+2.27%17.840.62

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
3,470
694
5/10
1,815
363
2/12
3,871,000
19,355,000
7/31
--+8.91%
3/28
-17.06%
1/22
2009年
3月期
2,230
446
4/14
830
166
2/25
4,917,200
24,586,000
5/7
--+19.98%
3/24
-26.28%
10/10
2010年
3月期
1,735
347
8/19
1,065
213
4/1
3,517,000
17,585,000
6/30
--+19.35%
6/17
-10.78%
11/17
2011年
3月期
2,200
440
2/4
1,235
247
6/9

247
5/27
6,751,200
33,756,000
1/19
4332億9381万2432億3539万+17.73%
1/19
-24.73%
3/15
2012年
3月期
2,010
402
5/11
1,075
215
11/24

215
11/22
4,075,600
20,378,000
2/23
3958億7298万2117億2311万+8.54%
5/11
-16.3%
8/24
2013年
3月期
1,425
285
4/2
780
156
11/14

156
11/13
6,390,200
31,951,000
2/4
2806億5621万1536億2235万+14.68%
1/4
-15.99%
8/7
2014年
3月期
1,425
285
5/22
995
199
4/4
5,165,800
25,829,000
8/2
2806億5621万1959億6697万+15.81%
5/21
-13.79%
6/13
2015年
3月期
2,105
421
3/27
1,120
224
5/19

224
5/12
9,403,800
47,019,000
11/6
4145億8339万2205億8594万+19.88%
11/6
-9.16%
5/12
2016年
3月期
2,495
499
6/24
1,665
333
2/12
5,949,800
29,749,000
2/10
4913億9457万3279億2463万+10.32%
6/1
-15.45%
2/12
2017年
3月期
2,468
1/6
1,645
329
6/24
4,865,900
2/6
4860億7687万3239億8560万+12.97%
12/9
-10.41%
2/9
2018年
3月期
2,603
1/9
1,954
3/26
4,686,600
2/6
5126億6536万3868億154万+6.73%
11/7
-12.24%
2/13
2019年
3月期
2,265
8/2
1,652
12/25
4,038,400
8/1
4483億6514万3270億1952万+7.75%
8/1
-11.96%
12/25
2020年
3月期
2,211
10/29
1,426
3/13
11,875,300
3/4
4376億7564万2822億8198万+9.51%
3/30
-20.34%
3/13
2021年
3月期
2,076
2/8
1,517
7/31
3,446,100
1/28
4109億5189万3002億9577万+9.33%
11/16
-9.21%
7/31
2022年
3月期
1,938
4/5

4/1
1,251
3/9
18,658,100
5/27
3836億3428万2476億4008万+6.03%
1/13
-10.77%
11/30
最新1,304
2023/1/26
466,8002581億3163万+1.24%
1,288

年間値上がり率

1984/12/28 vs 1983/12/28
9%(1.09倍)
1985/12/28 vs 1984/12/28
13%(1.13倍)
1986/12/27 vs 1985/12/28
41%(1.41倍)
1987/12/28 vs 1986/12/27
1%(1.01倍)
1988/12/28 vs 1987/12/28
14%(1.14倍)
1989/12/29 vs 1988/12/28
20%(1.2倍)
1990/12/28 vs 1989/12/29
-45%(0.55倍)
1991/12/30 vs 1990/12/28
-3%(0.97倍)
1992/12/30 vs 1991/12/30
-21%(0.79倍)
1993/12/30 vs 1992/12/30
1%(1.01倍)
1994/12/30 vs 1993/12/30
30%(1.3倍)
1995/12/29 vs 1994/12/30
1%(1.01倍)
1996/12/30 vs 1995/12/29
-4%(0.96倍)
1997/12/30 vs 1996/12/30
-46%(0.54倍)
1998/12/30 vs 1997/12/30
52%(1.52倍)
1999/12/30 vs 1998/12/30
-9%(0.91倍)
2000/12/29 vs 1999/12/30
56%(1.56倍)
2001/12/28 vs 2000/12/29
-15%(0.85倍)
2002/12/30 vs 2001/12/28
-44%(0.56倍)
2003/12/30 vs 2002/12/30
11%(1.11倍)
2004/12/30 vs 2003/12/30
41%(1.41倍)
2005/12/30 vs 2004/12/30
68%(1.68倍)
2006/12/29 vs 2005/12/30
-2%(0.98倍)
2007/12/28 vs 2006/12/29
-35%(0.65倍)
2008/12/30 vs 2007/12/28
-48%(0.52倍)
2009/12/30 vs 2008/12/30
20%(1.2倍)
2010/12/30 vs 2009/12/30
16%(1.16倍)
2011/12/30 vs 2010/12/30
-32%(0.68倍)
2012/12/28 vs 2011/12/30
-10%(0.9倍)
2013/12/30 vs 2012/12/28
10%(1.1倍)
2014/12/30 vs 2013/12/30
37%(1.37倍)
2015/12/30 vs 2014/12/30
29%(1.29倍)
2016/12/30 vs 2015/12/30
14%(1.14倍)
2017/12/29 vs 2016/12/30
6%(1.06倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)
2020/12/30 vs 2019/12/30
-5%(0.95倍)
2021/12/30 vs 2020/12/30
-27%(0.73倍)
2022/12/30 vs 2021/12/30
-9%(0.91倍)
2023/01/26 vs 2022/12/30
1%(1.01倍)
過去安値
780円(2012/11/14)
67%(1.67倍)
1,304円(1/26)