3402 東レ

3402
2024/02/28
時価
1兆1306億円
PER 予
19.14倍
2010年以降
赤字-26.46倍
(2010-2023年)
PBR
0.67倍
2010年以降
0.55-1.94倍
(2010-2023年)
配当 予
2.6%
ROE 予
3.5%
ROA 予
1.71%
資料
Link
CSV,JSON

株価チャート

株価

2/28

前日 (2/27)
695
始値
691
高値
695
安値
688
終値 -0.29%
693
出来高 +10.38%
5,555,200

乖離率

株価(5日)
移動平均値
-0.14%
694
株価(25日)
移動平均値
-2.39%
710
出来高(5日)
移動平均値
-2.79%
5,714,540

2023/09/29~2024/02/28

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
2024
02/28691695688693-0.29%5,555,2001兆1306億-2.39%19.140.67
02/276957006926950%5,032,8001兆1338億-2.39%19.190.67
02/26704707693695+0.29%6,986,5001兆1338億-2.52%19.190.67
02/22699704691693-0.14%6,897,9001兆1306億-2.94%19.140.67
02/21690694686694+0.58%4,100,3001兆1322億-2.94%19.160.67
02/20691695689690-0.72%4,572,1001兆1257億-3.63%19.050.67
02/19690696686695+1.61%5,056,9001兆1338億-3.34%19.190.67
02/16678687676684+1.18%8,203,1001兆1159億-5.13%18.890.66
02/15680684667676-0.29%8,250,6001兆1028億-6.5%18.670.65
02/14690690671678-2.02%8,839,3001兆1061億-6.61%18.720.66
02/13690699685692+2.52%14,031,6001兆1289億-4.95%19.110.67
02/09686687660675-3.57%23,936,2001兆1012億-7.66%18.640.65
02/08747749700700-6.29%18,907,9001兆1420億-4.5%19.330.68
02/07735749734747+1.22%5,232,7001兆2187億+1.63%20.630.72
02/06746751738738-1.34%5,067,2001兆2040億+0.54%20.380.71
02/05741749741748+1.36%3,535,4001兆2203億+1.91%20.660.72
02/02745752738738+0.41%5,638,6001兆2040億+0.68%20.380.71
02/01737737730735-0.81%4,264,2001兆1991億+0.41%20.30.71
01/31730742728741+1.93%5,620,1001兆2089億+1.23%20.460.72
01/30732732726727-0.95%3,970,6001兆1860億-0.68%20.080.7
01/29725734723734+1.66%6,438,4001兆1975億+0.27%20.270.71
01/26724725719722-0.41%4,891,4001兆1779億-1.37%19.940.7
01/25723725717725+0.55%6,095,8001兆1828億-0.96%20.020.7
01/24721725716721-0.28%5,644,5001兆1762億-1.5%19.910.7
01/23732738721723-1.23%6,140,4001兆1795億-1.23%19.970.7
01/22723732720732+2.09%4,790,8001兆1942億0%20.210.71
01/19722725712717-0.69%7,449,6001兆1697億-2.05%19.80.69
01/18722725719722-0.41%4,581,0001兆1779億-1.37%19.940.7
01/17730737725725-0.28%5,227,3001兆1828億-1.09%20.020.7
01/16742743727727-2.55%6,195,4001兆1860億-0.82%20.080.7
01/15742750737746+0.54%4,581,5001兆2170億+1.63%20.60.72
01/12759759741742-0.8%5,767,5001兆2105億+1.09%20.490.72
01/11754756746748+0.67%6,235,9001兆2203億+1.77%20.660.72
01/10744747738743+0.27%3,779,8001兆2121億+0.95%20.520.72
01/09739743733741-0.8%5,776,6001兆2089億+0.54%20.460.72
01/057477527447470%4,256,7001兆2187億+1.22%20.630.72
01/04741750728747+1.91%6,014,8001兆2187億+1.22%20.630.72
2023
12/29733738729733+0.27%2,973,6001兆1958億-0.81%20.240.71
12/28724731723731+0.27%2,536,4001兆1926億-1.35%20.190.71
12/27726732726729+0.55%3,782,2001兆1893億-1.75%20.130.71
12/26729730722725-0.55%2,665,4001兆1828億-2.55%20.020.7
12/257367377277290%2,070,2001兆1893億-2.41%20.130.71
12/22732738727729-0.55%3,892,3001兆1893億-2.8%20.130.71
12/21731736730733-0.68%2,700,5001兆1958億-2.53%20.240.71
12/20731741730738+1.37%4,584,8001兆2040億-1.99%20.380.71
12/19727734719728+0.41%4,296,6001兆1877億-3.58%20.10.7
12/18725728718725-0.41%4,081,0001兆1828億-4.1%20.020.7
12/15715730715728+1.96%5,112,6001兆1877億-3.83%20.10.7
12/14728730714714-1.38%4,349,0001兆1648億-5.8%19.720.69
12/13722725716724+0.14%4,833,8001兆1811億-4.74%19.990.7
12/12732734723723-1.23%5,174,7001兆1795億-5.12%19.970.7
12/11740740729732+0.83%3,696,9001兆1942億-4.19%20.210.71
12/08731732722726-1.63%5,756,8001兆1844億-5.1%20.050.7
12/07748748734738-2.38%6,050,1001兆2040億-3.66%20.380.71
12/06745757744756+0.8%4,068,1001兆2333億-1.18%20.880.73
12/05746753745750-0.4%3,422,4001兆2236億-1.7%20.710.73
12/04759759746753-1.95%4,626,6001兆2285億-1.31%20.790.73
12/01782784768768+0.13%3,744,9001兆2529億+0.92%21.210.74
11/30760771760767+0.13%7,628,5001兆2513億+1.05%21.180.74
11/29760767758766+0.39%3,601,0001兆2497億+1.19%21.150.74
11/28766773760763-0.39%3,203,2001兆2448億+1.06%21.070.74
11/27771771763766-0.78%3,202,8001兆2497億+1.59%21.150.74
11/24775776768772-0.52%3,521,1001兆2595億+2.52%21.320.75
11/22776784775776-0.64%2,678,1001兆2660億+3.33%21.430.75
11/21780787776781-0.51%3,404,9001兆2741億+4.27%21.570.76
11/20798800785785-1.51%4,414,6001兆2807億+5.09%21.680.76
11/17780798778797+2.18%5,506,6001兆3002億+6.98%22.010.77
11/16784788776780+0.13%4,941,4001兆2725億+4.84%21.540.75
11/15785790776779+0.52%4,712,1001兆2709億+4.85%21.510.75
11/14770787769775+1.84%6,434,2001兆2643億+4.59%21.40.75
11/13755762750761+1.06%3,622,8001兆2415億+2.84%21.010.74
11/10748755739753+0.67%3,964,2001兆2285億+1.89%20.790.73
11/09756767746748-1.71%5,322,3001兆2203億+1.49%20.660.72
11/08762774726761-1.42%15,238,7001兆2415億+3.26%21.010.74
11/07768774761772+0.13%5,723,4001兆2595億+4.75%21.320.75
11/06768775761771+1.58%7,231,0001兆2578億+4.47%21.290.75
11/02762764753759+2.43%7,289,0001兆2382億+2.85%20.960.73
11/01736742733741+2.21%4,534,0001兆2089億+0.14%20.460.72
10/31719726715725+1.12%3,855,5001兆1828億-2.29%20.020.7
10/30718719711717-1.78%3,933,3001兆1697億-3.76%19.80.69
10/27724731723730+2.38%3,945,4001兆1909億-2.54%20.160.71
10/26720722710713-1.38%3,849,3001兆1632億-5.19%19.690.69
10/25724728720723+0.42%3,315,5001兆1795億-4.49%19.970.7
10/24717723702720+0.42%5,156,9001兆1746億-5.39%19.880.7
10/23726731716717-1.24%4,014,5001兆1697億-6.4%19.80.69
10/20730732721726-0.68%3,322,4001兆1844億-5.71%20.050.7
10/197247337227310%3,536,5001兆1926億-5.56%20.190.71
10/18740740728731-0.54%3,848,3001兆1926億-5.92%20.190.71
10/17742748732735+0.27%5,016,9001兆1991億-5.65%20.30.71
10/16735738729733-0.81%4,577,6001兆1958億-6.27%20.240.71
10/13748750735739-2.25%5,538,7001兆2056億-5.98%20.410.71
10/12753758746756+0.93%7,063,1001兆2333億-4.18%20.880.73
10/11754759747749-0.13%5,167,2001兆2219億-5.31%20.680.72
10/10743754741750+2.32%4,579,2001兆2236億-5.42%20.710.73
10/06730739724733+0.41%4,481,2001兆1958億-7.8%20.240.71
10/05728731720730+1.25%5,156,6001兆1909億-8.41%20.160.71
10/04735737714721-3.09%7,094,2001兆1762億-9.76%19.910.7
10/03761764741744-2.87%5,817,9001兆2138億-7.23%20.550.72
10/02785789766766-1.54%5,508,8001兆2497億-4.61%21.150.74
09/29794797774778-1.27%5,535,0001兆2692億-3.23%21.480.74

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
998
7/24
529
3/17
63,558,000
7/12
--+11.91%
4/7
-18.18%
2/12
2009年
3月期
694
6/2

5/30
350
3/9

10/27
33,749,000
8/6
--+17.45%
9/19
-21.08%
10/27
2010年
3月期
591
8/13
390
4/1
42,532,000
8/13
--+19.33%
8/13
-9.92%
11/17
2011年
3月期
643
3/4
420
7/1
44,244,000
6/1
9011億5228万5886億2202万+13.1%
2/8
-21.36%
3/15
2012年
3月期
631
3/27
511
9/14
26,241,000
3/12
8843億3451万7161億5679万+6.62%
10/11
-9.36%
9/14
2013年
3月期
654
3/21
421
10/11
21,776,000
1/17
9165億6857万5900億2350万+12.24%
3/21
-9.29%
6/4
2014年
3月期
786
5/22
584
4/2
41,235,000
11/20
1兆1015億8184億6490万+12.95%
11/21
-10.46%
6/13
2015年
3月期
1,058
3/27
626
5/21

5/20
34,077,000
11/20
1兆7261億1兆213億+23.02%
11/20
-6.03%
10/17
2016年
3月期
1,146
11/17
872
2/12
23,854,000
8/10
1兆8696億1兆4226億+10.76%
8/17
-13.22%
2/12
2017年
3月期
1,028
2/23
854
6/24
20,492,000
10/5
1兆6771億1兆3932億+5.92%
8/19
-9.66%
11/9
2018年
3月期
1,208
11/8
903
6/14
51,318,300
11/28
1兆9708億1兆4732億+7.36%
11/8
-8.36%
2/7
2019年
3月期
1,036
4/27
705
3/28
19,255,200
5/31
1兆6902億1兆1501億+10.56%
11/19
-12.34%
12/25
2020年
3月期
849
10/18

10/16
397
3/19
21,548,700
3/13
1兆3851億6476億9811万+9.33%
6/12
-32.66%
3/19
2021年
3月期
757
3/18
425
4/6
21,610,800
5/28
1兆2350億6933億7959万+15.57%
12/4
-9.02%
7/31
2022年
3月期
776
6/16
551
3/8
23,134,300
2/1
1兆2660億8989億4625万+10.01%
6/2
-13.82%
3/9
2023年
3月期
835
2/21
592
4/13
29,559,100
7/11
1兆3622億9658億3699万+10.62%
6/17
-9.01%
9/28
最新693
2024/2/28
5,555,2001兆1306億-2.39%
710

年間値上がり率

1984/12/28 vs 1983/12/28
5%(1.05倍)
1985/12/28 vs 1984/12/28
16%(1.16倍)
1986/12/27 vs 1985/12/28
8%(1.08倍)
1987/12/28 vs 1986/12/27
23%(1.23倍)
1988/12/28 vs 1987/12/28
26%(1.26倍)
1989/12/29 vs 1988/12/28
16%(1.16倍)
1990/12/28 vs 1989/12/29
-43%(0.57倍)
1991/12/30 vs 1990/12/28
10%(1.1倍)
1992/12/30 vs 1991/12/30
3%(1.03倍)
1993/12/30 vs 1992/12/30
-12%(0.88倍)
1994/12/30 vs 1993/12/30
27%(1.27倍)
1995/12/29 vs 1994/12/30
-6%(0.94倍)
1996/12/30 vs 1995/12/29
5%(1.05倍)
1997/12/30 vs 1996/12/30
-18%(0.82倍)
1998/12/30 vs 1997/12/30
1%(1.01倍)
1999/12/30 vs 1998/12/30
-33%(0.67倍)
2000/12/29 vs 1999/12/30
9%(1.09倍)
2001/12/28 vs 2000/12/29
-26%(0.74倍)
2002/12/30 vs 2001/12/28
-21%(0.79倍)
2003/12/30 vs 2002/12/30
78%(1.78倍)
2004/12/30 vs 2003/12/30
7%(1.07倍)
2005/12/30 vs 2004/12/30
100%(2倍)
2006/12/29 vs 2005/12/30
-7%(0.93倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
-48%(0.52倍)
2009/12/30 vs 2008/12/30
11%(1.11倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/30 vs 2010/12/30
14%(1.14倍)
2012/12/28 vs 2011/12/30
-4%(0.96倍)
2013/12/30 vs 2012/12/28
38%(1.38倍)
2014/12/30 vs 2013/12/30
33%(1.33倍)
2015/12/30 vs 2014/12/30
17%(1.17倍)
2016/12/30 vs 2015/12/30
-16%(0.84倍)
2017/12/29 vs 2016/12/30
12%(1.12倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
-18%(0.82倍)
2021/12/30 vs 2020/12/30
12%(1.12倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
-1%(0.99倍)
2024/02/28 vs 2023/12/29
-5%(0.95倍)
過去安値
230円(2002/12/18)
201%(3.01倍)
693円(2/28)