3401 帝人

3401
2025/05/23
時価
2268億円
PER 予
18.4倍
2010年以降
赤字-33.52倍
(2010-2025年)
PBR
0.51倍
2010年以降
0.49-1.63倍
(2010-2025年)
配当 予
4.36%
ROE 予
2.78%
ROA 予
1.13%
資料
Link
CSV,JSON

株価チャート

株価

5/23

前日 (5/22)
1,130
始値
1,140
高値
1,155
安値
1,134
終値 +1.42%
1,146
出来高 +71.54%
916,900

乖離率

株価(5日)
移動平均値
+1.42%
1,130
株価(25日)
移動平均値
-1.21%
1,160
出来高(5日)
移動平均値
+32.02%
694,540

2024/12/20~2025/05/23

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
05/231,1401,1551,1341,146+1.42%916,9002268億5494万-1.21%18.40.51
05/221,1201,1351,1161,130+0.18%534,5002236億8768万-2.67%18.150.5
05/211,1221,1371,1201,128+0.89%630,6002232億9178万-2.84%18.120.5
05/201,1241,1291,1121,118-0.71%768,1002213億1224万-3.7%17.950.5
05/191,1211,1321,1171,126-0.53%622,6002228億9587万-3.18%18.080.5
05/161,1241,1341,1191,132+0.62%798,3002240億8359万-2.5%18.180.51
05/151,1251,1341,1201,125-0.97%798,6002226億9792万-3.27%18.070.5
05/141,1451,1531,1271,136-0.96%943,5002248億7541万-2.32%18.240.51
05/131,1651,1741,1361,147-0.43%1,430,5002270億5290万-1.71%18.420.51
05/121,2301,2351,1481,152-4.4%1,842,5002280億4267万-1.71%18.50.51
05/091,2101,2171,1981,205+0.58%1,006,5002385億3421万+2.29%19.350.54
05/081,1861,1981,1831,198+0.34%554,4002371億4854万+1.35%19.240.54
05/071,1931,1991,1851,194+0.08%656,7002363億5672万+0.59%19.180.53
05/021,1871,1991,1861,193+0.59%517,0002361億5877万0%19.160.53
05/011,1811,1891,1741,186-0.59%524,0002347億7309万-1.25%19.050.53
04/301,1921,1961,1791,193+0.42%512,8002361億5877万-1.32%19.160.53
04/281,1931,2031,1871,188-0.34%512,9002351億6900万-2.38%19.080.53
04/251,2001,2031,1881,192+0.85%555,1002359億6081万-2.69%19.140.53
04/241,1831,1981,1801,182+0.77%725,8002339億8128万-4.06%18.980.53
04/231,1821,1861,1721,173+0.51%632,2002321億9969万-5.48%18.840.52
04/221,1521,1691,1501,167+1.21%623,5002310億1197万-6.57%18.740.52
04/211,1591,1591,1461,153-1.03%428,5002282億4062万-8.35%18.520.52
04/181,1501,1681,1491,165+1.3%368,5002306億1606万-7.98%18.710.52
04/171,1311,1501,1271,150+1.59%407,7002276億4676万-9.8%18.470.51
04/161,1551,1621,1291,132-1.74%608,7002240億8359万-11.77%18.180.51
04/151,1631,1631,1491,152+0.88%654,2002280億4267万-10.84%18.50.51
04/141,1481,1641,1411,142+1.33%627,3002260億6313万-12.29%18.340.51
04/111,1151,1361,1091,127-3.43%776,9002230億9382万-14.04%18.10.5
04/101,1921,1921,1491,167+7.66%967,8002310億1197万-11.59%18.740.52
04/091,1201,1201,0761,084-8.14%2,317,6002145億8181万-18.25%17.410.48
04/081,1661,1971,1661,180+4.7%791,7002335億8537万-11.68%18.950.53
04/071,1281,1511,0991,127-8.08%1,503,2002230億9382万-16.02%18.10.5
04/041,2271,2401,2021,226-3.24%1,082,0002426億9124万-9.19%19.690.55
04/031,2761,2801,2561,267-2.99%909,7002508億734万-6.43%20.350.57
04/021,3351,3361,3061,306-0.68%647,7002585億2754万-3.62%20.970.58
04/011,3321,3361,3151,315+0.31%661,9002603億912万-2.95%21.120.59
03/311,3311,3321,3081,311-3.18%579,6002595億1730万-3.25%8.910.59
03/281,3611,3651,3471,354-2.73%556,5002680億2931万0%9.20.6
03/271,3891,3951,3811,392+0.07%458,0002755億5156万+2.88%9.460.62
03/261,3951,3961,3861,391+0.14%481,4002753億5360万+3.11%9.460.62
03/251,3791,3921,3771,389+0.8%378,1002749億5769万+3.19%9.440.62
03/241,3801,3861,3731,3780%391,0002727億8020万+2.53%9.370.62
03/211,3901,3981,3781,378-1.15%789,0002727億8020万+2.61%9.370.62
03/191,3871,4041,3871,394+0.29%391,7002759億4746万+3.87%9.480.62
03/181,3891,3941,3871,390+0.8%414,6002751億5565万+3.81%9.450.62
03/171,3731,3831,3721,379+1.1%277,3002729億7816万+3.22%9.370.62
03/141,3621,3731,3551,364-0.29%531,3002700億885万+2.33%9.270.61
03/131,3711,3791,3611,368-0.07%521,9002708億67万+2.93%9.30.61
03/121,3511,3691,3511,369+0.51%552,0002709億9862万+3.32%9.310.61
03/111,3741,3741,3491,362-1.73%965,2002696億1294万+3.1%9.260.61
03/101,3801,3941,3691,386+1.54%657,5002743億6383万+5%9.420.62
03/071,3411,3671,3391,365+0.29%624,2002702億681万+3.57%9.280.61
03/061,3401,3681,3381,361+2.79%779,5002694億1499万+3.42%9.250.61
03/051,3251,3321,3181,324+0.53%681,0002620億9070万+0.68%90.59
03/041,3061,3271,3041,317-1.2%1,028,8002607億503万+0.15%8.950.59
03/031,3301,3381,3201,333+0.91%803,6002638億7229万+1.37%9.060.6
02/281,3301,3321,3171,321-0.3%1,064,6002614億9684万+0.46%8.980.59
02/271,3101,3261,3071,325+1.3%633,5002622億8866万+0.84%9.010.59
02/261,3081,3121,2971,308+0.46%851,1002589億2344万-0.46%8.890.58
02/251,3021,3051,2911,302-0.15%691,8002577億3572万-0.84%8.850.58
02/211,2971,3041,2911,304+0.31%510,9002581億3163万-0.69%8.860.58
02/201,3041,3071,2851,300-1.22%949,7002573億3981万-0.91%8.840.58
02/191,3121,3301,3111,316+0.38%497,4002605億707万+0.38%8.950.59
02/181,3101,3181,3051,311-0.15%461,0002595億1730万0%8.910.59
02/171,3441,3441,3121,313-2.23%553,0002599億1321万+0.23%8.930.59
02/141,3591,3591,3381,343-0.81%544,1002658億5182万+2.6%9.130.6
02/131,3401,3541,3321,354+1.2%838,4002680億2931万+3.52%9.20.6
02/121,3381,3391,3181,338+0.38%1,585,7002648億6205万+2.45%9.10.6
02/101,3011,3351,2991,333+1.99%907,5002638億7229万+2.07%9.060.6
02/071,3231,3411,2951,307+1.08%1,867,8002587億2549万+0.08%8.880.58
02/061,2751,3081,2751,293+1.73%1,160,1002559億5414万-1.07%8.790.58
02/051,2841,3061,2711,271-0.31%917,2002515億9916万-2.83%8.640.57
02/041,2811,2901,2751,275+0.24%1,097,5002523億9097万-2.6%8.670.57
02/031,3101,3111,2721,272-4%967,1002517億9711万-2.9%8.650.57
01/311,3291,3311,3241,325-0.38%513,4002622億8866万+1.07%9.010.59
01/301,3211,3331,3181,3300%536,1002632億7843万+1.6%9.040.59
01/291,3261,3371,3251,330+0.08%467,9002632億7843万+1.76%9.040.59
01/281,3231,3361,3211,329-0.6%587,9002630億8047万+1.76%9.030.59
01/271,3231,3441,3231,337+1.67%896,4002646億6410万+2.53%9.090.6
01/241,3231,3301,3151,3150%686,3002603億912万+0.92%8.940.59
01/231,3061,3201,3021,315+0.23%498,7002603億912万+0.84%8.940.59
01/221,3101,3171,3081,312+0.38%614,8002597億1526万+0.61%8.920.59
01/211,3051,3111,3011,307+0.54%515,2002587億2549万+0.23%8.880.58
01/201,2901,3091,2901,300+0.85%666,9002573億3981万-0.31%8.840.58
01/171,2801,2921,2791,289+0.47%533,2002551億6232万-1.15%8.760.58
01/161,2851,2941,2831,283-0.47%378,1002539億7460万-1.69%8.720.57
01/151,3001,3111,2861,289-0.39%620,5002551億6232万-1.23%8.760.58
01/141,2851,2991,2741,294+0.7%2,017,7002561億5209万-0.92%8.80.58
01/101,2951,3041,2811,285-1.53%1,328,9002543億7051万-1.76%8.730.57
01/091,3011,3081,2961,305-0.08%920,1002583億2958万-0.31%8.870.58
01/081,3141,3231,3041,306-0.99%865,7002585億2754万-0.31%8.880.58
01/071,3251,3251,3091,319-0.45%621,4002611億93万+0.69%8.970.59
01/061,3381,3471,3201,325-0.97%719,1002622億8866万+1.15%9.010.59
2024
12/301,3331,3541,3311,338+0.83%798,4002648億6205万+1.98%9.090.56
12/271,3201,3271,3121,327+0.99%512,3002626億8456万+1.14%9.020.56
12/261,2951,3141,2951,314+1.08%653,0002601億1117万0%8.930.55
12/251,3061,3081,2891,300-0.38%681,9002573億3981万-1.14%8.840.54
12/241,2921,3061,2881,305+0.85%507,0002583億2958万-0.84%8.870.55
12/231,2841,2951,2761,294+0.78%580,4002561億5209万-1.75%8.80.54
12/201,2791,2861,2741,284+0.55%1,318,0002541億7255万-2.58%8.730.54

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
--+20%
3/24
-26.26%
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
-10.79%
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+17.74%
1/19
-24.74%
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
-16.32%
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+14.73%
1/4
-15.96%
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
-13.81%
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+19.86%
11/6
-9.18%
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
-15.44%
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+12.99%
12/9
-10.43%
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+6.75%
11/7
-12.25%
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
-11.94%
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+9.52%
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+9.31%
11/16
-9.23%
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+6.06%
1/13
-10.79%
11/30
2023年
3月期
1,497
8/26
1,201
11/7
3,803,600
11/7
2963億3669万2377億4240万+9.01%
2/21
-10.45%
11/7
2024年
3月期
1,635
9/15
1,217
2/15
4,343,800
2/9
3236億5431万2409億966万+9%
9/15
-10.99%
5/31
2025年
3月期
1,658
5/28
1,157
8/5
5,452,300
5/23
3282億724万2290億3243万+6.89%
5/28
-18.28%
4/9
最新1,146
2025/5/23
916,9002268億5494万-1.21%
1,160

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)
2023/12/29 vs 2022/12/30
4%(1.04倍)
2024/12/30 vs 2023/12/29
0%(1倍)
2025/05/23 vs 2024/12/30
-14%(0.86倍)
過去安値
780円(2012/11/14)
47%(1.47倍)
1,146円(5/23)