3401 帝人

3401
2021/07/30
時価
3258億円
PER 予
9.03倍
2010年以降
赤字-33.52倍
(2010-2021年)
PBR
0.78倍
2010年以降
0.56-1.63倍
(2010-2021年)
配当 予
3.34%
ROE 予
8.62%
ROA 予
3.38%
資料
Link
CSV,JSON

株価チャート

株価

7/30

前日 (7/29)
1,653
始値
1,658
高値
1,661
安値
1,646
終値 -0.42%
1,646
出来高 +13.28%
806,900

乖離率

株価(5日)
移動平均値
-0.48%
1,654
株価(25日)
移動平均値
-1.67%
1,674
出来高(5日)
移動平均値
-2.09%
824,120

2021/03/05~2021/07/30

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
2021
07/301,6581,6611,6461,646-0.42%806,9003258億3180万-1.67%9.030.78
07/291,6441,6571,6441,653-0.06%712,3003272億1747万-1.43%9.070.78
07/281,6491,6631,6471,654-0.06%724,8003274億1543万-1.55%9.070.78
07/271,6721,6761,6531,655-0.3%708,1003276億1338万-1.61%9.080.78
07/261,6451,6611,6381,660+0.79%1,168,5003286億315万-1.43%9.110.78
07/211,6801,6811,6461,647-0.12%649,1003260億2975万-2.31%9.030.78
07/201,6501,6551,6441,649-1.38%706,0003264億2566万-2.43%9.040.78
07/191,6761,6911,6601,672-1.01%764,5003309億7859万-1.36%9.170.79
07/161,6741,7041,6671,689+1.75%1,957,9003343億4381万-0.53%9.260.8
07/151,6851,6911,6571,660-1.19%922,9003286億315万-2.41%9.110.78
07/141,6691,6881,6681,680-0.3%851,8003325億6222万-1.52%9.210.79
07/131,6621,6901,6601,685+2.18%1,067,7003335億5199万-1.52%9.240.8
07/121,6501,6591,6431,649+0.98%603,9003264億2566万-3.85%9.040.78
07/091,6121,6361,6011,633+0.31%1,313,5003232億5840万-5.11%8.960.77
07/081,6551,6601,6251,628-1.57%1,353,2003222億6863万-5.79%8.930.77
07/071,6611,6721,6521,654-1.61%1,358,6003274億1543万-4.67%9.070.78
07/061,7001,7001,6801,681-0.77%881,4003327億6018万-3.28%9.220.79
07/051,7001,7061,6911,694-0.12%539,4003353億3357万-2.7%9.290.8
07/021,6851,7011,6831,696+0.12%662,7003357億2948万-2.75%9.30.8
07/011,7031,7081,6901,694+0.06%835,5003353億3357万-3.14%9.290.8
06/301,7041,7151,6911,693-0.47%1,197,2003351億3562万-3.37%9.290.8
06/291,7071,7171,7001,701-1.62%1,029,6003367億1925万-3.19%9.330.8
06/281,7311,7371,7221,729+0.12%639,2003422億6195万-1.82%9.480.82
06/251,7271,7311,7111,727+0.52%800,6003418億6605万-2.1%9.470.82
06/241,7201,7261,7131,718-0.41%845,1003400億8446万-2.72%9.420.81
06/231,7481,7481,7231,725-0.4%713,4003414億7014万-2.43%9.460.82
06/221,7191,7341,7071,732+2.42%939,2003428億5582万-2.04%9.50.82
06/211,6961,7111,6871,691-1%1,410,0003347億3971万-4.52%9.280.8
06/181,7171,7221,7001,708-0.35%2,199,1003381億493万-3.83%9.370.81
06/171,7301,7391,7131,714-2.11%2,607,0003392億9265万-3.76%9.40.81
06/161,7421,7641,7421,751-0.62%1,031,0003466億1694万-1.85%9.60.83
06/151,7581,7781,7561,762+0.74%1,525,2003487億9443万-1.45%9.660.83
06/141,7741,7831,7431,749-0.96%1,336,5003462億2103万-2.45%9.590.83
06/111,7821,7881,7631,766-1.06%1,062,6003495億8624万-1.78%9.690.83
06/101,7881,8041,7821,785-0.83%1,255,5003533億4736万-0.89%9.790.84
06/091,8031,8271,8001,8000%1,220,8003563億1667万-0.17%9.870.85
06/081,7961,8171,7921,800-0.17%828,0003563億1667万-0.17%9.870.85
06/071,8181,8201,7971,803+0.17%828,9003569億1053万0%9.890.85
06/041,7731,8081,7671,800+0.45%1,348,6003563億1667万-0.17%9.870.85
06/031,7581,7941,7531,792+2.4%1,976,3003547億3304万-0.61%9.830.85
06/021,7561,7701,7401,750-0.11%1,907,0003464億1898万-2.89%9.60.83
06/011,7691,7801,7491,752-0.85%1,205,3003468億1489万-2.83%9.610.83
05/311,8151,8151,7671,767-2.7%1,318,8003497億8420万-2.11%9.690.84
05/281,7901,8301,7761,816+2.14%2,190,1003594億8393万+0.44%9.960.86
05/271,8001,8221,7671,778-1.39%18,658,1003519億6169万-1.66%9.750.84
05/261,7801,8031,7761,803+0.39%2,306,7003569億1053万-0.33%9.890.85
05/251,7841,8081,7751,796-0.44%2,248,3003555億2485万-0.77%9.850.85
05/241,7761,8191,7681,804+1.29%2,068,1003571億848万-0.39%9.90.85
05/211,7601,7841,7571,781+0.28%1,843,5003525億5555万-1.71%9.770.84
05/201,7281,7761,7261,776+2.66%1,749,2003515億6578万-2.09%9.740.84
05/191,7471,7521,7221,730-3.41%2,430,8003424億5991万-4.79%9.490.82
05/181,8091,8211,7871,791-1.92%1,840,2003545億3508万-1.7%9.820.85
05/171,8301,8481,8171,826-0.27%1,003,8003614億6346万0%10.020.86
05/141,8151,8431,8151,831+1.55%1,529,4003624億5323万+0.16%10.040.87
05/131,8191,8361,7981,803-2.49%1,664,1003569億1053万-1.53%9.890.85
05/121,8081,8491,8041,849-1.12%2,196,9003660億1640万+0.76%10.140.87
05/111,8731,9021,8331,870-0.32%2,297,9003701億7343万+1.8%10.260.88
05/101,8591,8851,8441,876+1.02%1,325,7003713億6115万+2.01%10.290.89
05/071,8291,8761,8291,857+1.42%1,541,1003676億3万+0.81%10.190.88
05/061,8781,8841,8251,831+1.84%1,800,5003624億5323万-0.81%10.040.87
04/301,8021,8091,7861,798-0.33%1,151,0003559億2076万-2.86%9.860.85
04/281,7991,8071,7901,804+0.56%761,4003571億848万-2.85%9.90.85
04/271,7901,7991,7781,794+0.22%776,9003551億2895万-3.6%9.840.85
04/261,7901,7951,7731,790+0.62%887,4003543億3713万-4.12%9.820.85
04/231,7701,7881,7661,7790%755,7003521億5964万-5.12%9.760.84
04/221,8221,8221,7721,779-0.95%1,192,0003521億5964万-5.57%9.760.84
04/211,7931,7991,7721,796-1.86%1,235,0003555億2485万-5.07%9.850.85
04/201,8241,8391,8031,830+0.44%1,354,2003622億5528万-3.68%10.040.86
04/191,8251,8331,8171,822+0.11%793,6003606億7165万-4.41%9.990.86
04/161,8241,8351,8151,820+0.39%953,7003602億7574万-4.81%9.980.86
04/151,8041,8311,8001,813-0.38%1,204,8003588億9007万-5.43%9.940.86
04/141,8301,8381,8121,820-0.71%981,8003602億7574万-5.36%9.980.86
04/131,8411,8471,8231,833-0.6%866,9003628億4914万-4.93%10.050.87
04/121,8601,8741,8401,844-0.22%720,8003650億2663万-4.55%10.110.87
04/091,8451,8591,8301,848+0.16%1,195,8003658億1845万-4.5%10.140.87
04/081,8801,8861,8381,845-2.12%1,200,8003652億2458万-4.8%10.120.87
04/071,8711,8951,8651,885+0.64%1,034,5003731億4273万-2.78%10.340.89
04/061,9191,9231,8661,873-2.5%959,7003707億6729万-3.45%10.270.89
04/051,9381,9381,9181,921+0.79%566,5003802億6907万-0.93%10.540.91
04/021,9231,9341,8961,906+0.32%707,5003772億9976万-1.6%10.450.9
04/011,9211,9381,8841,900-0.37%1,082,2003761億1204万-1.76%10.420.9
03/311,9221,9301,9021,907-2.8%1,787,6003774億9771万-1.4%-0.9
03/301,9481,9691,9401,962+0.2%1,254,0003883億8517万+1.55%-0.93
03/291,9771,9791,9441,958+0.62%1,103,5003875億9335万+1.5%-0.93
03/261,9721,9821,9451,946+0.41%795,7003852億1791万+1.09%-0.92
03/251,9361,9591,9291,938+1.52%832,1003836億3428万+0.83%-0.92
03/241,9441,9501,8981,909-2.6%1,081,4003778億9362万-0.52%-0.9
03/231,9922,0081,9601,960-1.66%949,8003879億8926万+2.19%-0.93
03/221,9752,0011,9611,993-0.2%920,8003945億2173万+4.07%-0.94
03/191,9792,0051,9701,997+0.81%1,291,9003953億1355万+4.5%-0.94
03/181,9832,0091,9631,981-0.1%1,182,2003921億4629万+3.88%-0.94
03/171,9791,9931,9721,983+0.15%766,2003925億4220万+4.15%-0.94
03/161,9581,9961,9551,980-0.15%920,9003919億4833万+4.1%-0.94
03/151,9642,0031,9601,983+1.8%919,5003925億4220万+4.26%-0.94
03/121,9371,9491,9251,948+0.26%1,106,3003856億1382万+2.42%-0.92
03/111,9441,9731,9341,943-0.1%1,118,8003846億2405万+2.05%-0.92
03/101,9221,9511,9181,945+0.46%902,6003850億1996万+2.21%-0.92
03/091,9521,9531,9131,936+0.83%1,039,5003832億3837万+1.68%-0.92
03/081,9511,9621,9131,920-1.08%1,191,2003800億7111万+0.89%-0.91
03/051,8931,9421,8811,941+3.74%1,399,9003842億2814万+1.94%-0.92

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
2007年
3月期
4,495
899
5/10
2,970
594
8/14
7,227,600
36,138,000
2/1
--+12.4%
11/7
-14.59%
6/14
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
最新1,646
2021/7/30
806,9003258億3180万-1.67%
1,674

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)
2021/07/30 vs 2020/12/30
-15%(0.85倍)
過去安値
780円(2012/11/14)
111%(2.11倍)
1,646円(7/30)