3405 クラレ

3405
2024/07/19
時価
6618億円
PER 予
12.74倍
2010年以降
赤字-185.94倍
(2010-2023年)
PBR
0.82倍
2010年以降
0.47-1.54倍
(2010-2023年)
配当 予
2.68%
ROE 予
6.43%
ROA 予
3.79%
資料
Link
CSV,JSON

株価チャート

株価

7/19

前日 (7/18)
1,872
始値
1,875
高値
1,879
安値
1,857
終値 -0.37%
1,865
出来高 -10.89%
1,413,700

乖離率

株価(5日)
移動平均値
-0.75%
1,879
株価(25日)
移動平均値
+0.21%
1,861
出来高(5日)
移動平均値
+5.33%
1,342,100

2024/02/26~2024/07/19

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
07/191,8751,8791,8571,865-0.37%1,413,7006618億2061万+0.21%12.740.82
07/181,8981,9051,8691,872-1.89%1,586,5006643億466万+0.65%12.790.82
07/171,8981,9121,8941,908+1.54%1,312,9006770億7975万+2.64%13.040.84
07/161,8701,8881,8641,879+0.48%1,047,2006667億8871万+1.24%12.840.83
07/121,8681,8821,8611,870-1.06%1,350,2006635億9493万+0.81%12.780.82
07/111,8861,9031,8841,890+0.64%1,631,9006706億9220万+1.94%12.910.83
07/101,8771,8821,8601,878+1.08%1,235,4006664億3384万+1.51%12.830.82
07/091,8601,8801,8551,858-0.05%1,218,7006593億3657万+0.54%12.70.82
07/081,8571,8691,8431,859+0.49%1,084,8006596億9143万+0.65%12.70.82
07/051,8731,8781,8501,850-1.39%926,6006564億9766万+0.05%12.640.81
07/041,8901,8991,8641,876-0.64%1,134,3006657億2411万+1.35%12.820.82
07/031,8801,8951,8631,888+0.43%1,027,2006699億8248万+1.94%12.90.83
07/021,8691,8861,8611,880+0.59%1,541,1006671億4357万+1.51%12.850.83
07/011,8551,8801,8461,869+1.03%1,502,5006632億4007万+0.86%12.770.82
06/281,8581,8671,8381,850-0.96%1,588,4006564億9766万-0.27%12.640.81
06/271,8731,8791,8621,868-1.79%1,253,3006628億8521万+0.59%12.760.82
06/261,8841,9091,8781,9020%2,081,9006749億5057万+2.26%130.84
06/251,8971,9041,8701,902+2.92%1,483,5006749億5057万+2.2%130.84
06/241,8351,8611,8231,848+2.04%1,777,1006557億8793万-0.75%12.630.81
06/211,8221,8371,8081,811+0.39%1,883,7006426億5798万-2.9%12.370.8
06/201,8091,8091,7871,804-0.17%1,249,8006401億7393万-3.48%12.330.79
06/191,8381,8421,7991,807-0.66%1,432,0006412億3853万-3.47%12.350.79
06/181,8441,8441,8151,819+0.17%1,141,7006454億9689万-3.04%12.430.8
06/171,8401,8431,8011,816-2.16%1,153,9006444億3230万-3.25%12.410.8
06/141,8371,8651,8371,856+1.03%1,977,9006586億2684万-0.96%12.680.81
06/131,8591,8641,8271,837-0.65%1,333,9006518億8443万-1.71%12.550.81
06/121,8721,8731,8341,849+0.93%1,343,0006561億4280万-0.8%12.630.81
06/111,8601,8661,8301,832-1.66%1,256,2006501億1012万-1.45%12.520.8
06/101,8441,8631,8411,863+1.75%1,361,8006611億1089万+0.49%12.730.82
06/071,8011,8311,8001,831+1.38%1,132,0006497億5525万-0.87%12.510.8
06/061,8101,8241,7981,806-0.22%1,330,2006408億8366万-1.95%12.340.79
06/051,8191,8211,7971,810-2.32%1,703,2006423億312万-1.63%12.370.79
06/041,8681,8811,8361,853-2.42%2,163,1006575億6225万+0.93%12.660.81
06/031,8921,9141,8821,899-0.63%1,345,3006738億8598万+3.77%12.980.83
05/311,9051,9171,9001,911+1.38%2,188,7006781億4434万+4.83%13.060.84
05/301,8811,8911,8671,885-0.53%985,8006689億1789万+3.91%12.880.83
05/291,9151,9181,8881,895-0.58%801,8006724億6652万+4.87%12.950.83
05/281,9001,9171,8961,906-0.05%1,016,2006763億7002万+6.01%13.020.84
05/271,9131,9141,8871,907-0.31%1,322,4006767億2489万+6.54%13.030.84
05/241,9201,9321,9091,913-1.75%1,273,2006788億5407万+7.41%13.070.84
05/231,9371,9471,9251,947+1.09%1,398,8006909億1943万+9.81%13.30.85
05/221,9211,9401,9161,926+0.47%1,832,3006834億6729万+9.18%13.160.85
05/211,9111,9471,9071,917-0.83%1,301,5006802億7352万+9.17%13.10.84
05/201,9111,9531,9061,933+1.9%1,692,1006859億5134万+10.58%13.210.85
05/171,8801,8971,8611,897+0.37%1,261,0006731億7625万+9.15%12.960.83
05/161,8791,8901,8551,890-0.16%2,012,9006706億9220万+9.31%12.910.83
05/151,9011,9111,8771,893+1.5%3,435,4006717億5680万+10.12%12.930.83
05/141,7111,8891,6891,865+8.18%5,870,7006618億2061万+9.19%12.740.82
05/131,7301,7301,6901,724-0.4%1,036,8006117億8485万+1.47%11.780.76
05/101,7481,7571,7221,731+0.35%1,567,9006142億6889万+2.12%11.830.76
05/091,7061,7361,7011,725+1.05%876,1006121億3971万+2.07%11.790.76
05/081,7171,7201,7001,707-0.41%862,9006057億5217万+1.25%11.660.75
05/071,6701,7201,6701,714+1.48%1,253,4006082億3621万+1.84%11.710.75
05/021,6951,7021,6801,689-1.05%1,006,0005993億6462万+0.6%11.540.74
05/011,6691,7161,6691,707-2.23%1,599,6006057億5217万+1.85%11.660.75
04/301,7301,7551,7071,746+1.45%1,129,0006195億9185万+4.43%11.930.77
04/261,7101,7211,6911,721+0.41%1,149,8006107億2026万+3.24%11.760.76
04/251,7041,7331,7041,714+0.12%1,540,5006082億3621万+3.13%11.710.75
04/241,7021,7201,7021,712+1.06%1,254,8006075億2648万+3.26%11.70.75
04/231,6981,7031,6851,694+0.06%674,1006011億3894万+2.48%11.570.74
04/221,7141,7141,6791,693+0.18%934,6006007億8407万+2.73%11.570.74
04/191,7051,7221,6811,690-0.94%2,107,8005997億1948万+2.92%11.550.74
04/181,6721,7111,6671,706+2.03%1,042,4006053億9730万+4.28%11.660.75
04/171,7001,7031,6621,672-1.65%1,054,6005933億3194万+2.7%11.420.73
04/161,7251,7321,7001,700-2.07%1,148,4006032億6812万+4.94%11.620.75
04/151,7161,7371,7041,736+0.17%1,226,2006160億4321万+7.76%11.860.76
04/121,7251,7491,7161,733+1.94%2,690,8006149億7862万+8.18%11.840.76
04/111,6641,7001,6551,700+1.07%1,637,9006032億6812万+6.78%11.620.75
04/101,6721,6921,6651,682+0.6%1,694,2005968億8058万+6.19%11.490.74
04/091,6481,6731,6431,672+1.89%990,2005933億3194万+6.16%11.420.73
04/081,6251,6421,6201,641+1.05%890,2005823億3117万+4.66%11.210.72
04/051,6251,6361,6151,624-0.49%1,079,0005762億9849万+3.84%11.10.71
04/041,6451,6561,6311,632+0.31%1,608,3005791億3740万+4.68%11.150.72
04/031,6231,6391,6131,627+0.49%1,348,6005773億6308万+4.63%11.120.71
04/021,6071,6331,6071,619+0.75%1,121,6005745億2417万+4.38%11.060.71
04/011,6561,6631,6061,607-2.13%1,615,1005702億6581万+3.95%10.980.71
03/291,6111,6601,6101,642+1.61%2,238,5005826億8603万+6.42%11.220.72
03/281,6071,6301,6001,616-0.06%1,671,9005734億5958万+5.14%11.040.71
03/271,6281,6311,6091,617+0.19%1,360,6005738億1444万+5.48%11.050.71
03/261,6011,6281,5921,614+0.81%1,206,0005727億4985万+5.56%11.030.71
03/251,6171,6201,5951,601-0.81%925,2005681億3662万+4.98%10.940.7
03/221,6101,6171,5941,614+0.5%1,219,1005727億4985万+6.11%11.030.71
03/211,5811,6091,5811,606+1.71%1,485,8005699億1094万+5.8%10.970.71
03/191,5551,5801,5521,579+0.7%924,8005603億2962万+4.02%10.790.69
03/181,5781,5811,5501,568+0.32%1,613,4005564億2612万+3.29%10.710.69
03/151,5351,5771,5331,563+2.16%3,105,5005546億5181万+3.17%10.680.69
03/141,5151,5321,5061,530+1.66%1,647,2005429億4131万+0.99%10.450.67
03/131,4831,5061,4791,505+1.48%1,343,2005340億6972万-0.66%10.280.66
03/121,4551,4881,4471,483+0.95%1,712,7005262億6272万-2.24%10.130.65
03/111,5061,5101,4601,469-2.84%1,237,0005212億9463万-3.29%10.040.64
03/081,4871,5191,4821,512+1.75%1,821,5005365億5376万-0.66%10.330.66
03/071,4891,5021,4791,486+0.2%1,339,6005273億2731万-2.43%10.150.65
03/061,4711,4911,4681,483+0.54%2,041,4005262億6272万-2.75%10.130.65
03/051,4811,4871,4691,475-1.47%1,682,5005234億2381万-3.41%10.080.65
03/041,5221,5311,4931,497-1.58%1,155,2005312億3081万-2.03%10.230.66
03/011,5231,5291,5141,521+0.53%1,061,9005397億4754万-0.59%10.390.67
02/291,5241,5331,4911,513-0.72%1,983,1005369億863万-1.11%10.340.66
02/281,5361,5441,5131,524-0.13%1,502,9005408億1213万-0.46%10.410.67
02/271,5101,5451,5101,526+1.13%1,831,0005415億2185万-0.33%10.430.67
02/261,5211,5241,4981,509-0.46%1,005,5005354億8917万-1.37%10.310.66

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
1,565
8/8
1,059
3/17
7,951,500
8/2
--+8.08%
5/2
-11.04%
2/8
2009年
3月期
1,371
5/7
580
10/28
7,091,500
6/13
--+17.03%
3/17
-32.81%
10/27
2010年
3月期
1,285
3/31
796
4/28
6,120,500
7/31
4919億7895万-+12.63%
5/11
-6.16%
9/9
2011年
3月期
1,279
4/5
843
3/15
6,362,500
3/16
4896億8177万3227億5350万+11.29%
5/9
-23.59%
3/15
2012年
3月期
1,231
7/26
988
10/4
8,339,900
4/27
4713億435万3782億6864万+8.74%
5/11
-10.12%
8/24
2013年
3月期
1,408
3/21
837
10/4
6,134,900
4/5
5390億7110万3204億5633万+10.67%
1/4
-8.71%
7/23
2014年
3月期
1,667
5/22
1,052
2/6
7,564,800
8/15
6382億3262万4027億7251万+11.13%
5/21
-14.02%
8/20
2015年
12月期
1,688
4/23
1,320
1/7
5,688,900
10/23
6462億7376万5053億7995万+10.43%
2/27
-10.29%
1/21
2016年
12月期
1,780
12/21
1,163
2/12
5,871,600
8/4
6316億5721万4127億637万+9.41%
4/25
-14.96%
2/12
2017年
12月期
2,450
11/8
1,627
2/8
6,705,500
2/8
8694億1582万5773億6308万+13.14%
5/12
-10.89%
2/6
2018年
12月期
2,243
1/9
1,446
12/26

12/25
5,395,500
5/31
7959億5906万5131億3276万+11.54%
11/20
-14.23%
12/25
2019年
12月期
1,742
1/21
1,158
8/26
4,671,200
2/13
6181億7239万4109億3205万+10.88%
9/12
-14.55%
5/22
2020年
12月期
1,389
2/6
920
3/17
5,125,600
3/13
4929億554万3264億7451万+12.86%
6/8
-19.31%
3/16
2021年
12月期
1,355
3/25
937
12/1
25,207,100
5/27
4808億4018万3325億719万+12%
2/10
-8.24%
7/8
2022年
12月期
1,163
6/8
950
3/9
9,154,500
2/9
4127億637万3371億2042万+8.59%
5/12
-9.33%
3/9
2023年
12月期
1,808
9/28
1,007
1/16
9,313,300
11/9
6415億9339万3573億4764万+12.55%
9/4
-11.41%
11/9
最新1,865
2024/7/19
1,413,7006618億2061万+0.21%
1,861

年間値上がり率

1984/12/28 vs 1983/12/28
183%(2.83倍)
1985/12/28 vs 1984/12/28
106%(2.06倍)
1986/12/27 vs 1985/12/28
24%(1.24倍)
1987/12/28 vs 1986/12/27
-17%(0.83倍)
1988/12/28 vs 1987/12/28
-18%(0.82倍)
1989/12/29 vs 1988/12/28
50%(1.5倍)
1990/12/28 vs 1989/12/29
-30%(0.7倍)
1991/12/30 vs 1990/12/28
0%(1倍)
1992/12/30 vs 1991/12/30
-16%(0.84倍)
1993/12/30 vs 1992/12/30
4%(1.04倍)
1994/12/30 vs 1993/12/30
12%(1.12倍)
1995/12/29 vs 1994/12/30
-4%(0.96倍)
1996/12/30 vs 1995/12/29
-5%(0.95倍)
1997/12/30 vs 1996/12/30
1%(1.01倍)
1998/12/30 vs 1997/12/30
15%(1.15倍)
1999/12/30 vs 1998/12/30
-17%(0.83倍)
2000/12/29 vs 1999/12/30
3%(1.03倍)
2001/12/28 vs 2000/12/29
-22%(0.78倍)
2002/12/30 vs 2001/12/28
-12%(0.88倍)
2003/12/30 vs 2002/12/30
23%(1.23倍)
2004/12/30 vs 2003/12/30
2%(1.02倍)
2005/12/30 vs 2004/12/30
33%(1.33倍)
2006/12/29 vs 2005/12/30
15%(1.15倍)
2007/12/28 vs 2006/12/29
-3%(0.97倍)
2008/12/30 vs 2007/12/28
-49%(0.51倍)
2009/12/30 vs 2008/12/30
58%(1.58倍)
2010/12/30 vs 2009/12/30
7%(1.07倍)
2011/12/30 vs 2010/12/30
-6%(0.94倍)
2012/12/28 vs 2011/12/30
3%(1.03倍)
2013/12/30 vs 2012/12/28
11%(1.11倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
7%(1.07倍)
2016/12/30 vs 2015/12/30
19%(1.19倍)
2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
-14%(0.86倍)
2020/12/30 vs 2019/12/30
-18%(0.82倍)
2021/12/30 vs 2020/12/30
-9%(0.91倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
35%(1.35倍)
2024/07/19 vs 2023/12/29
31%(1.31倍)
過去安値
155円(1983/01/25)
1100%(12倍)
1,865円(7/19)