3402 東レ

3402
2025/05/23
時価
1兆6004億円
PER 予
18.71倍
2010年以降
赤字-61.89倍
(2010-2025年)
PBR
0.9倍
2010年以降
0.55-1.94倍
(2010-2025年)
配当 予
2.04%
ROE 予
4.8%
ROA 予
2.49%
資料
Link
CSV,JSON

株価チャート

株価

5/23

前日 (5/22)
974
始値
980
高値
993
安値
977
終値 +0.72%
981
出来高 +30.17%
4,732,000

乖離率

株価(5日)
移動平均値
+0.2%
979
株価(25日)
移動平均値
+4.47%
939
出来高(5日)
移動平均値
-9.36%
5,220,460

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
05/23980993977981+0.72%4,732,0001兆6004億+4.47%18.710.9
05/22973978967974-0.2%3,635,2001兆5890億+3.95%18.570.89
05/21980985971976+1.14%4,560,2001兆5923億+4.39%18.610.89
05/20990993965965-3.4%8,033,2001兆5743億+3.54%18.40.88
05/199811,002976999+0.3%5,141,7001兆6298億+7.3%19.050.91
05/169781,000972996+3%8,231,1001兆6249億+7.68%18.990.91
05/15938985938967+3.2%9,617,4001兆5776億+4.77%18.440.88
05/14985990926937-3.6%15,488,4001兆5286億+1.96%17.870.86
05/13970975962972+1.36%5,510,1001兆5857億+5.65%18.540.89
05/129559599479590%4,293,0001兆5645億+4.24%18.290.88
05/09948964946959+3.12%7,770,9001兆5645億+3.9%18.290.88
05/08926930917930+0.43%3,886,3001兆5172億+0.43%17.730.85
05/07930931912926+1.2%5,575,5001兆5107億-0.43%17.660.85
05/02904915901915+1.22%6,703,7001兆4928億-2.03%17.450.84
05/01907910896904-0.55%6,602,6001兆4748億-3.83%17.240.83
04/30902909886909+0.78%10,274,7001兆4830億-4.01%17.330.83
04/28934935894902-3.53%10,416,1001兆4715億-5.45%17.20.83
04/25932948931935-0.21%5,800,6001兆5254億-2.6%17.830.86
04/24942959933937+2.18%6,669,3001兆5286億-2.8%17.870.86
04/23919922909917+1.44%6,130,2001兆4960億-5.46%17.490.84
04/228919048849040%4,598,1001兆4748億-7.28%17.240.83
04/21921922898904-2.27%3,808,9001兆4748億-7.85%17.240.83
04/18911925910925+1.54%2,532,6001兆5091億-6.28%17.640.85
04/17885911881911+3.17%5,493,3001兆4862億-7.98%17.370.83
04/16919919877883-4.44%9,862,6001兆4405億-11.17%16.840.81
04/15923931920924+0.43%4,552,6001兆5074億-7.51%17.620.85
04/14908924906920+2.45%4,833,0001兆5009億-8.37%17.540.84
04/11883901877898-3.44%8,706,8001兆4650億-11%17.120.82
04/10932950923930+7.02%8,886,7001兆5172億-8.46%17.730.85
04/09853878818869-7.85%16,950,7001兆4177億-14.89%16.570.8
04/08900944899943+8.39%6,717,5001兆5384億-8.18%17.980.86
04/07851900840870-7.94%9,024,8001兆4193億-15.53%16.590.8
04/04940956912945-3.47%8,570,4001兆5417億-8.7%18.020.86
04/039881,010971979-5.32%8,841,5001兆5972億-5.59%18.670.9
04/021,0431,0461,0271,034-0.67%4,316,0001兆6869億-0.29%19.720.95
04/011,0391,0491,0331,041+2.46%4,676,9001兆6983億+0.48%19.850.95
03/311,0251,0261,0091,016-2.59%4,478,9001兆6575億-1.74%20.390.93
03/281,0551,0561,0361,043-2.07%3,310,9001兆7016億+1.07%20.930.95
03/271,0681,0691,0501,065-0.65%5,097,7001兆7375億+3.4%21.380.97
03/261,0821,0841,0691,072-0.56%3,385,0001兆7489億+4.28%21.520.98
03/251,0771,0941,0651,078+2.18%5,213,6001兆7587億+5.27%21.640.99
03/241,0521,0601,0511,055+0.86%3,140,1001兆7212億+3.33%21.170.97
03/211,0611,0741,0461,046-1.97%6,320,6001兆7065億+2.65%20.990.96
03/191,0501,0731,0471,067+1.43%4,310,9001兆7407億+5.12%21.420.98
03/181,0701,0801,0521,052-0.28%5,304,7001兆7163億+3.65%21.110.96
03/171,0551,0661,0511,055+1.15%4,242,6001兆7212億+3.84%21.170.97
03/141,0081,0481,0051,043+2.46%6,196,1001兆7016億+2.46%20.930.95
03/131,0251,0331,0151,018+0.49%4,941,2001兆6608億-0.1%20.430.93
03/129921,0189911,013+0.7%5,722,5001兆6526億-0.88%20.330.93
03/111,0071,0149851,006-2.71%8,114,5001兆6412億-1.66%20.190.92
03/101,0401,0491,0321,034-1.24%4,254,0001兆6869億+0.78%20.750.95
03/071,0461,0581,0431,047-2.15%6,527,9001兆7081億+1.95%21.010.96
03/061,0671,0791,0591,070+0.94%6,216,7001兆7456億+4.09%21.480.98
03/051,0311,0601,0251,060+3.41%7,040,2001兆7293億+3.11%21.270.97
03/041,0101,0271,0071,025+1.69%9,869,8001兆6722億-0.29%20.570.94
03/031,0111,0201,0011,008+1.2%5,763,9001兆6445億-2.14%20.230.92
02/289879989759960%8,848,6001兆6249億-3.49%19.990.91
02/279961,0079889960%6,361,6001兆6249億-3.77%19.990.91
02/26980997971996+0.71%6,338,0001兆6249億-3.86%19.990.91
02/25982989973989-0.3%7,427,5001兆6135億-4.63%19.850.9
02/219901,004981992+0.81%8,229,0001兆6184億-4.43%19.910.91
02/20981990975984-0.4%5,232,0001兆6053億-5.38%19.750.9
02/191,0031,005981988-1.2%6,986,3001兆6119億-5.09%19.830.9
02/189931,0109881,000+1.42%7,813,2001兆6314億-4.03%20.070.91
02/17988991970986-0.2%7,702,3001兆6086億-5.47%19.790.9
02/141,0271,035987988-3.14%10,369,7001兆6119億-5.36%19.830.9
02/131,0231,0441,0001,020+8.28%15,725,5001兆6641億-2.49%20.470.93
02/121,0771,082938942-12.13%29,510,1001兆5368億-9.94%18.910.86
02/101,0701,0721,0621,072-1.11%5,806,9001兆7489億+2.29%21.520.98
02/071,0881,0911,0781,0840%3,277,3001兆7685億+3.73%21.760.99
02/061,0821,0921,0791,084+0.56%5,858,7001兆7685億+4.03%21.760.99
02/051,0981,1091,0731,078-0.83%10,657,7001兆7587億+3.75%21.640.99
02/041,0831,0991,0781,087+3.62%9,194,6001兆7734億+5.02%21.820.99
02/031,0571,0721,0401,049-2.87%9,362,6001兆7114億+1.75%21.050.96
01/311,0661,0831,0641,080+1.41%5,760,8001兆7619億+4.96%21.680.99
01/301,0661,0691,0581,065-0.47%4,007,8001兆7375億+3.8%21.380.97
01/291,0601,0701,0541,070+1.33%4,187,0001兆7456億+4.59%21.480.98
01/281,0551,0671,0471,056-1.12%6,018,8001兆7228億+3.53%21.190.97
01/271,0701,0771,0641,068+0.66%4,208,1001兆7424億+4.91%21.440.98
01/241,0671,0731,0551,061-1.12%5,160,1001兆7310億+4.53%21.290.97
01/231,0621,0761,0561,073+1.23%5,418,8001兆7505億+5.92%21.540.98
01/221,0411,0611,0381,060+2.22%6,247,1001兆7293億+4.95%21.270.97
01/211,0301,0401,0281,037+1.27%6,271,6001兆6918億+2.98%20.810.95
01/201,0281,0321,0161,024+1.49%5,292,4001兆6706億+1.99%20.550.94
01/171,0001,0099941,009-1.46%5,590,5001兆6461億+0.8%20.250.92
01/161,0211,0291,0171,024+0.59%4,878,1001兆6706億+2.5%20.550.94
01/151,0181,0271,0141,0180%5,233,5001兆6608億+2.21%20.430.93
01/141,0221,0301,0011,018-0.39%7,283,2001兆6608億+2.31%20.430.93
01/101,0151,0221,0071,0220%4,430,6001兆6673億+2.92%20.510.94
01/091,0301,0321,0161,022-0.39%4,782,7001兆6673億+3.13%20.510.94
01/081,0201,0361,0161,026+1.48%7,976,4001兆6738億+3.85%20.590.94
01/079981,0189821,011+1.61%7,175,4001兆6494億+2.64%20.290.93
01/061,0021,012995995-0.7%7,059,5001兆6233億+1.32%19.970.91
2024
12/301,0091,0109961,002-0.69%3,078,7001兆6347億+2.14%20.110.87
12/271,0001,0109991,009+1%2,848,9001兆6461億+3.17%20.250.88
12/269951,002990999+0.6%3,267,8001兆6298億+2.46%20.050.87
12/25992995984993+0.1%2,479,8001兆6200億+2.16%19.930.86
12/24993999991992-0.6%1,702,3001兆6184億+2.27%19.910.86
12/239881,001987998+1.01%3,084,9001兆6282億+3.31%20.030.87
12/209951,001987988-0.3%4,464,0001兆6119億+2.7%19.830.86

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
-18.21%
2/12
2009年
3月期
694
6/2

5/30
350
3/9

10/27
33,749,000
8/6
--+17.53%
9/19
-21.13%
10/27
2010年
3月期
591
8/13
390
4/1
42,532,000
8/13
--+19.36%
8/13
-9.88%
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+13.17%
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+6.56%
10/11
-9.4%
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+12.16%
3/21
-9.36%
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+12.93%
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+22.98%
11/20
-5.98%
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+10.8%
8/17
-13.23%
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%
7/14
-9.65%
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+7.33%
11/8
-8.39%
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+10.6%
11/19
-12.33%
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+9.36%
6/12
-32.62%
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+15.62%
12/4
-9.04%
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+10.04%
6/2
-13.89%
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+10.58%
6/17
-8.98%
9/28
2024年
3月期
846
9/15
660
2/9
23,936,200
2/9
1兆3802億1兆767億+6.91%
11/17
-9.8%
10/4
2025年
3月期
1,109
2/5
633
8/5
30,463,100
11/7
1兆8093億1兆327億+13.35%
11/7
-16.98%
8/5
最新981
2025/5/23
4,732,0001兆6004億+4.47%
939

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)
2024/12/30 vs 2023/12/29
37%(1.37倍)
2025/05/23 vs 2024/12/30
-2%(0.98倍)
過去安値
230円(2002/12/18)
327%(4.27倍)
981円(5/23)