3401 帝人

3401
2025/02/10
時価
2638億円
PER 予
10.27倍
2010年以降
赤字-33.52倍
(2010-2024年)
PBR
0.56倍
2010年以降
0.52-1.63倍
(2010-2024年)
配当 予
3.75%
ROE 予
5.44%
ROA 予
2.05%
資料
Link
CSV,JSON

株価チャート

株価

2/10

前日 (2/7)
1,307
始値
1,301
高値
1,335
安値
1,299
終値 +1.99%
1,333
出来高 -51.41%
907,500

乖離率

株価(5日)
移動平均値
+2.85%
1,296
株価(25日)
移動平均値
+2.07%
1,306
出来高(5日)
移動平均値
-23.74%
1,190,020

2024/09/11~2025/02/10

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
02/101,3011,3351,2991,333+1.99%907,5002638億7229万+2.07%10.270.56
02/071,3231,3411,2951,307+1.08%1,867,8002587億2549万+0.08%10.070.55
02/061,2751,3081,2751,293+1.73%1,160,1002559億5414万-1.07%9.970.54
02/051,2841,3061,2711,271-0.31%917,2002515億9916万-2.83%9.80.53
02/041,2811,2901,2751,275+0.24%1,097,5002523億9097万-2.6%9.830.53
02/031,3101,3111,2721,272-4%967,1002517億9711万-2.9%9.80.53
01/311,3291,3311,3241,325-0.38%513,4002622億8866万+1.07%10.210.56
01/301,3211,3331,3181,3300%536,1002632億7843万+1.6%10.250.56
01/291,3261,3371,3251,330+0.08%467,9002632億7843万+1.76%10.250.56
01/281,3231,3361,3211,329-0.6%587,9002630億8047万+1.76%10.240.56
01/271,3231,3441,3231,337+1.67%896,4002646億6410万+2.53%10.30.56
01/241,3231,3301,3151,3150%686,3002603億912万+0.92%10.140.55
01/231,3061,3201,3021,315+0.23%498,7002603億912万+0.84%10.140.55
01/221,3101,3171,3081,312+0.38%614,8002597億1526万+0.61%10.110.55
01/211,3051,3111,3011,307+0.54%515,2002587億2549万+0.23%10.070.55
01/201,2901,3091,2901,300+0.85%666,9002573億3981万-0.31%10.020.54
01/171,2801,2921,2791,289+0.47%533,2002551億6232万-1.15%9.940.54
01/161,2851,2941,2831,283-0.47%378,1002539億7460万-1.69%9.890.54
01/151,3001,3111,2861,289-0.39%620,5002551億6232万-1.23%9.940.54
01/141,2851,2991,2741,294+0.7%2,017,7002561億5209万-0.92%9.970.54
01/101,2951,3041,2811,285-1.53%1,328,9002543億7051万-1.76%9.90.54
01/091,3011,3081,2961,305-0.08%920,1002583億2958万-0.31%10.060.55
01/081,3141,3231,3041,306-0.99%865,7002585億2754万-0.31%10.070.55
01/071,3251,3251,3091,319-0.45%621,4002611億93万+0.69%10.170.55
01/061,3381,3471,3201,325-0.97%719,1002622億8866万+1.15%10.210.56
2024
12/301,3331,3541,3311,338+0.83%798,4002648億6205万+1.98%10.310.56
12/271,3201,3271,3121,327+0.99%512,3002626億8456万+1.14%10.230.56
12/261,2951,3141,2951,314+1.08%653,0002601億1117万0%10.130.55
12/251,3061,3081,2891,300-0.38%681,9002573億3981万-1.14%10.020.54
12/241,2921,3061,2881,305+0.85%507,0002583億2958万-0.84%10.060.55
12/231,2841,2951,2761,294+0.78%580,4002561億5209万-1.75%9.970.54
12/201,2791,2861,2741,284+0.55%1,318,0002541億7255万-2.58%9.90.54
12/191,2801,2911,2761,277-0.93%861,6002527億8688万-3.33%9.840.54
12/181,2901,3071,2891,289-0.23%540,0002551億6232万-2.64%9.940.54
12/171,3071,3171,2911,292-1.52%744,4002557億5618万-2.64%9.960.54
12/161,3201,3301,3111,312-1.13%638,1002597億1526万-1.43%10.110.55
12/131,3071,3271,3041,327+0.61%763,4002626億8456万-0.52%10.230.56
12/121,3161,3231,3111,319+0.46%746,3002611億93万-1.35%10.170.55
12/111,3111,3171,3001,313+0.46%613,6002599億1321万-2.09%10.120.55
12/101,3201,3201,3051,307+0.31%918,0002587億2549万-2.68%10.070.55
12/091,3091,3191,3021,303-0.23%729,6002579億3368万-3.05%10.040.55
12/061,3031,3191,2991,306+0.15%981,1002585億2754万-2.97%10.070.55
12/051,3201,3221,3021,304-0.76%775,5002581億3163万-3.34%10.050.55
12/041,3261,3271,3061,314-0.98%601,7002601億1117万-2.81%10.130.55
12/031,3221,3371,3191,327+0.45%746,7002626億8456万-1.99%10.230.56
12/021,3121,3291,3121,321+0.38%881,4002614億9684万-2.51%10.180.55
11/291,3211,3271,3121,316-0.6%630,2002605億707万-3.02%10.140.55
11/281,3251,3341,3171,3240%978,3002620億9070万-2.58%10.20.55
11/271,3541,3631,3191,324-2.43%1,233,1002620億9070万-2.72%10.20.55
11/261,3581,3681,3461,357+0.22%978,9002686億2318万-0.44%10.460.57
11/251,3801,3891,3541,354-1.38%1,459,7002680億2931万-0.81%10.440.57
11/221,3461,3781,3441,373+3.31%1,147,1002717億9043万+0.44%10.580.58
11/211,3371,3601,3291,329+0.3%1,216,8002630億8047万-2.85%10.240.56
11/201,3311,3451,3151,325-0.67%812,8002622億8866万-3.36%10.210.56
11/191,3291,3521,3261,334+0.23%818,1002640億7024万-3.05%10.280.56
11/181,3401,3461,3171,331-0.89%1,053,2002634億7638万-3.55%10.260.56
11/151,3651,3741,3431,343-0.81%925,4002658億5182万-3.03%10.350.56
11/141,3641,3711,3511,354-1.17%591,6002680億2931万-2.52%10.440.57
11/131,3781,3911,3461,370-0.51%1,542,3002711億9657万-1.65%10.560.57
11/121,4051,4051,3751,377-1.57%1,125,2002725億8225万-1.43%10.610.58
11/111,3801,4111,3771,399+0.72%1,083,5002769億3723万-0.07%10.780.59
11/081,3451,3891,3201,389-2.18%3,974,5002749億5769万-0.86%10.710.58
11/071,3841,4311,3761,420+3.57%2,119,2002810億9426万+1.28%10.940.59
11/061,3671,3811,3521,371+1.78%1,006,2002713億9453万-2.28%10.570.57
11/051,3601,3651,3471,347-0.07%509,0002666億4364万-4.13%10.380.56
11/011,3581,3621,3461,348-1.89%689,7002668億4159万-4.33%10.390.56
10/311,3751,3781,3591,374+0.37%603,1002719億8839万-2.76%10.590.58
10/301,3521,3741,3521,369+0.37%911,8002709億9862万-3.32%10.550.57
10/291,3701,3751,3591,364-0.07%595,4002700億885万-3.74%10.510.57
10/281,3551,3751,3491,365+0.22%615,4002702億681万-3.81%10.520.57
10/251,3731,3761,3551,362-0.73%500,1002696億1294万-4.08%10.50.57
10/241,3681,3841,3641,372+0.29%673,3002715億9248万-3.45%10.570.57
10/231,3801,3871,3671,368-0.87%380,2002708億67万-3.73%10.540.57
10/221,3951,4021,3701,380-1.43%675,8002731億7611万-2.82%10.640.58
10/211,3961,4041,3851,400-0.07%705,5002771億3518万-1.34%10.790.59
10/181,4041,4101,3971,401-0.43%519,1002773億3314万-1.06%10.80.59
10/171,4151,4241,4041,407-0.28%524,7002785億2086万-0.5%10.840.59
10/161,4171,4271,4061,411-1.54%568,5002793億1268万-0.07%10.880.59
10/151,4521,4531,4301,433-0.76%689,9002836億6766万+1.7%11.040.6
10/111,4501,4551,4421,444-0.89%642,6002858億4515万+2.7%11.130.61
10/101,4551,4611,4491,457+0.76%517,1002884億1855万+4%11.230.61
10/091,4591,4631,4381,446-0.75%519,3002862億4106万+3.51%11.150.61
10/081,4651,4771,4561,457-0.95%582,5002884億1855万+4.59%11.230.61
10/071,4721,4841,4661,471+1.94%1,008,2002911億8990万+5.9%11.340.62
10/041,4161,4491,4161,443+1.12%1,174,4002856億4719万+4.26%11.120.6
10/031,4451,4561,4231,427+0.14%814,3002824億7993万+3.33%110.6
10/021,4301,4391,4201,425-0.9%636,6002820億8403万+3.41%10.980.6
10/011,4281,4381,4141,438+1.55%697,8002846億5743万+4.51%11.080.6
09/301,3971,4241,3971,416-2.81%1,202,8002803億244万+3.21%10.910.78
09/271,4331,4601,4281,457+0.83%945,4002884億1855万+6.43%11.230.8
09/261,4301,4461,4271,445+0.91%980,8002860億4310万+5.86%11.140.79
09/251,4211,4421,4131,432+1.49%931,5002834億6970万+5.22%11.040.78
09/241,4141,4211,3981,411+0.07%901,9002793億1268万+3.9%10.880.77
09/201,4121,4331,4041,410+0.86%1,361,0002791億1472万+3.98%10.870.77
09/191,3761,3981,3741,398+2.04%1,032,7002767億3928万+3.33%10.780.77
09/181,3761,3861,3631,370-0.22%812,7002711億9657万+1.56%10.560.75
09/171,3771,3851,3561,373+1.18%1,083,0002717億9043万+1.93%10.580.75
09/131,3591,3651,3461,357+0.59%1,082,1002686億2318万+0.97%10.460.74
09/121,3421,3591,3351,349+2.12%587,9002670億3955万+0.45%10.40.74
09/111,3451,3561,3151,321-2.37%1,095,5002614億9684万-1.42%10.180.72

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
最新1,333
2025/2/10
907,5002638億7229万+2.07%
1,306

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)
2025/02/10 vs 2024/12/30
0%(1倍)
過去安値
780円(2012/11/14)
71%(1.71倍)
1,333円(2/10)