3407 旭化成

3407
2021/10/19
時価
1兆6880億円
PER 予
10.84倍
2010年以降
7.92-28.45倍
(2010-2021年)
PBR
1.12倍
2010年以降
0.62-1.78倍
(2010-2021年)
配当 予
2.81%
ROE 予
10.36%
ROA 予
5.21%
資料
Link
CSV,JSON

株価チャート

株価

10/19

前日 (10/18)
1,221
始値
1,219
高値
1,220
安値
1,203
終値 -0.82%
1,211
出来高 -16.34%
1,722,700

乖離率

株価(5日)
移動平均値
+0.75%
1,202
株価(25日)
移動平均値
+0.33%
1,207
出来高(5日)
移動平均値
-24.51%
2,281,880

2021/05/26~2021/10/19

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
2021
10/191,2191,2201,2031,211-0.82%1,722,7001兆6880億+0.33%10.841.12
10/181,2251,2291,2061,221+0.33%2,059,2001兆7019億+1.08%10.931.13
10/151,2001,2201,2001,217+2.7%3,055,7001兆6964億+0.83%10.891.13
10/141,1711,1871,1681,185+0.85%2,599,9001兆6518億-1.74%10.611.1
10/131,1781,1861,1711,175-0.76%1,971,9001兆6378億-2.49%10.521.09
10/121,1751,1841,1701,184+0.25%2,022,7001兆6504億-1.74%10.61.1
10/111,1561,1811,1531,181+2.43%2,329,5001兆6462億-1.83%10.571.1
10/081,1531,1641,1521,153+1.5%2,658,6001兆6072億-4.08%10.321.07
10/071,1381,1511,1331,136-0.87%2,837,2001兆5835億-5.41%10.171.05
10/061,1451,1631,1291,146+0.7%3,366,6001兆5974億-4.58%10.261.06
10/051,1311,1461,1261,138-0.18%2,814,1001兆5862億-5.25%10.191.06
10/041,1711,1731,1311,140-1.81%3,493,5001兆5890億-5%10.211.06
10/011,1781,1831,1551,161-3.01%3,394,6001兆6183億-3.17%10.391.08
09/301,2171,2191,1931,197-1.32%3,381,5001兆6685億-0.08%10.721.11
09/291,2241,2261,2001,213-3.42%4,325,6001兆6908億+1.42%10.861.13
09/281,2441,2621,2291,256+1.21%4,749,7001兆7507億+5.28%11.241.17
09/271,2531,2631,2361,241+0.32%3,079,4001兆7298億+4.46%11.111.15
09/241,2551,2551,2331,237+1.81%3,544,1001兆7242億+4.39%11.071.15
09/221,2391,2421,2151,215-2.33%2,908,4001兆6936億+2.79%10.881.13
09/211,2461,2511,2391,244-1.66%3,522,1001兆7340億+5.42%11.141.15
09/171,2651,2761,2581,265+0.48%5,928,7001兆7633億+7.48%11.321.17
09/161,2661,2661,2531,259+0.4%2,784,9001兆7549億+7.15%11.271.17
09/151,2531,2621,2431,254-1.57%3,548,2001兆7479億+6.91%11.231.16
09/141,2701,2861,2591,274+0.95%4,595,9001兆7758億+8.89%11.41.18
09/131,2361,2651,2351,262+2.19%4,174,4001兆7591億+8.23%11.31.17
09/101,2141,2371,2081,235+2.49%5,909,6001兆7215億+6.19%11.061.15
09/091,1861,2151,1861,205+1.35%5,657,8001兆6796億+3.7%10.791.12
09/081,1731,1891,1691,189+1.19%3,690,9001兆6573億+2.32%10.641.1
09/071,1681,1781,1641,175+1.56%4,270,7001兆6378億+1.03%10.521.09
09/061,1681,1771,1551,157+0.61%3,711,9001兆6127億-0.69%10.361.07
09/031,1481,1561,1411,150+0.88%4,722,7001兆6030億-1.37%10.291.07
09/021,1441,1501,1371,140-0.44%2,235,5001兆5890億-2.48%10.211.06
09/011,1401,1511,1391,145+0.79%3,327,4001兆5960億-2.22%10.251.06
08/311,1261,1431,1231,1360%4,245,2001兆5835億-3.15%10.171.05
08/301,1271,1361,1241,136+1.88%3,896,3001兆5835億-3.32%10.171.05
08/271,1111,1171,1011,115-0.36%2,845,2001兆5542億-5.27%9.981.03
08/261,1251,1301,1181,119-1.84%3,771,0001兆5598億-5.09%10.021.04
08/251,1501,1591,1391,140-0.78%2,548,9001兆5890億-3.47%10.211.06
08/241,1441,1591,1421,149+0.88%3,145,2001兆6016億-2.96%10.291.07
08/231,1351,1491,1311,139+1.52%3,215,9001兆5876億-3.96%10.21.06
08/201,1381,1441,1211,122-2.77%4,036,8001兆5639億-5.63%10.041.04
08/191,1631,1731,1541,154-1.95%2,105,0001兆6085億-3.35%10.331.07
08/181,1701,1861,1651,177+1.2%2,021,0001兆6406億-1.59%10.541.09
08/171,1791,1801,1621,163-0.77%1,610,6001兆6211億-2.76%10.411.08
08/161,1901,1901,1671,172-2.17%2,409,5001兆6336億-2.01%10.491.09
08/131,2091,2121,1971,198-0.91%1,839,0001兆6699億0%10.721.11
08/121,2031,2221,2011,209+1.77%2,426,9001兆6852億+0.83%10.821.12
08/111,1931,1951,1831,188+1.28%3,050,7001兆6559億-1%10.631.1
08/101,1951,2051,1711,173-1.84%4,106,5001兆6350億-2.49%10.51.09
08/061,2081,2411,1631,195-0.5%6,454,9001兆6657億-0.83%10.71.11
08/051,2011,2091,1981,201-0.41%1,808,7001兆6741億-0.41%10.751.11
08/041,2221,2261,2031,206-1.07%2,135,6001兆6810億-0.08%10.81.12
08/031,2091,2241,2081,219-0.49%1,805,7001兆6992億+0.91%10.911.13
08/021,2031,2281,2021,225+3.2%2,799,8001兆7075億+1.41%10.971.14
07/301,2101,2141,1871,187-1.58%2,725,1001兆6545億-1.74%10.631.1
07/291,2031,2111,1991,206+0.42%2,101,6001兆6810億-0.25%10.81.12
07/281,1901,2061,1891,2010%2,494,5001兆6741億-0.74%10.751.11
07/271,1991,2071,1941,201+0.92%2,874,1001兆6741億-0.66%10.751.11
07/261,2081,2091,1861,190+0.85%3,788,1001兆6587億-1.65%10.651.1
07/211,1941,2011,1791,180+1.37%2,523,8001兆6448億-2.64%10.561.09
07/201,1601,1771,1601,164-1.1%3,200,9001兆6225億-4.2%10.421.08
07/191,1801,1921,1721,177-1.34%2,235,9001兆6406億-3.37%10.541.09
07/161,1881,2051,1851,193-1%4,195,7001兆6629億-2.37%10.681.11
07/151,2191,2231,2001,205-1.55%2,623,0001兆6796億-1.55%10.791.12
07/141,2131,2331,2091,224-1.05%2,514,6001兆7061億-0.16%10.961.14
07/131,2211,2381,2151,237+2.15%3,200,4001兆7242億+0.73%11.071.15
07/121,2001,2221,1951,211+3.5%4,434,6001兆6880億-1.46%10.841.12
07/091,1551,1761,1421,170-0.68%5,945,5001兆6309億-5.03%10.471.09
07/081,1981,2031,1771,178-2.16%4,455,1001兆6420億-4.69%10.551.09
07/071,2011,2101,1961,204-2.67%2,886,5001兆6782億-2.82%10.781.12
07/061,2431,2431,2281,2370%1,453,8001兆7242億-0.32%11.071.15
07/051,2451,2481,2361,237-0.88%1,562,5001兆7242億-0.32%11.071.15
07/021,2251,2501,2221,248+1.63%3,199,6001兆7396億+0.73%11.171.16
07/011,2301,2331,2181,228+0.57%2,152,2001兆7117億-0.89%10.991.14
06/301,2341,2431,2211,221+0.33%2,708,8001兆7019億-1.37%10.931.13
06/291,2131,2181,2031,217-0.98%2,456,2001兆6964億-1.78%10.891.13
06/281,2351,2401,2261,229-0.32%1,891,1001兆7131億-0.89%111.14
06/251,2341,2391,2241,233+0.98%1,906,3001兆7187億-0.64%11.041.14
06/241,2181,2231,2091,221+0.08%1,560,7001兆7019億-1.53%10.931.13
06/231,2261,2331,2161,220-1.13%2,104,2001兆7005億-1.69%10.921.13
06/221,2161,2361,2121,234+4.84%3,692,5001兆7201億-0.48%11.051.14
06/211,1951,1981,1701,177-3.6%3,749,0001兆6406億-5.08%10.541.09
06/181,2201,2291,2141,221-0.97%4,885,1001兆7019億-1.69%10.931.13
06/171,2441,2501,2241,233-1.75%2,997,9001兆7187億-0.72%11.041.14
06/161,2501,2691,2491,255+0.32%2,632,6001兆7493億+1.05%11.231.16
06/151,2511,2651,2461,251-0.32%2,032,1001兆7438億+1.05%11.21.16
06/141,2601,2661,2511,255+0.08%1,309,5001兆7493億+1.62%11.231.16
06/111,2691,2711,2461,254-0.95%3,054,2001兆7479億+1.7%11.231.16
06/101,2561,2691,2491,266+0.56%2,001,3001兆7647億+2.84%11.331.17
06/091,2731,2751,2561,259-1.25%2,437,2001兆7549億+2.52%11.271.17
06/081,2711,2881,2671,275+0.31%3,100,8001兆7772億+4.25%11.411.18
06/071,2901,2951,2651,271-0.16%2,911,0001兆7716億+4.27%11.381.18
06/041,2551,2731,2481,273+0.87%3,745,6001兆7744億+4.77%11.41.18
06/031,2611,2751,2551,262+0.32%4,014,9001兆7591億+4.13%11.31.17
06/021,2331,2621,2271,258+3.37%4,847,7001兆7535億+3.97%11.261.17
06/011,2151,2241,2041,217+1%2,355,9001兆6964億+0.66%10.891.13
05/311,2241,2291,2011,205-2.9%3,457,4001兆6796億-0.25%10.791.12
05/281,2251,2501,2241,241+3.24%5,554,1001兆7298億+2.73%11.111.15
05/271,2301,2391,2021,202-3.53%8,711,2001兆6755億-0.5%10.761.11
05/261,2311,2551,2291,246+0.08%4,035,7001兆7368億+2.98%11.151.16

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
2007年
3月期
909
2/27

2/22
659
6/14
21,768,000
2/1
--+9.15%
2/16
-11.67%
5/25
2008年
3月期
977
10/17
484
3/17
20,947,000
8/2
--+8.12%
10/1

9/14
-17.06%
1/22
2009年
3月期
639
5/23

5/20
290
10/27
26,972,000
8/6
--+16.47%
4/3
-25.32%
10/27
2010年
3月期
513
3/30
340
4/1
14,306,000
9/9
--+10.34%
5/19
-8.56%
11/27
2011年
3月期
598
2/4
410
8/27
26,841,000
2/4
8387億6436万5750億7256万+8.46%
11/5
-20.21%
3/15
2012年
3月期
571
4/4
435
11/22
31,383,000
3/13
8008億9373万6101億3796万+4.92%
2/23
-8.49%
8/24
2013年
3月期
650
3/21
386
8/3
13,356,000
2/5
9117億40万5414億977万+11%
3/21
-11.35%
6/1
2014年
3月期
863
1/9
581
4/4
17,485,000
2/6
1兆2104億8149億1989万+9.67%
8/6
-12.39%
2/6
2015年
3月期
1,260
3/19
653
4/11
19,991,000
10/15
1兆7672億9159億846万+11.82%
12/8
-8%
10/17
2016年
3月期
1,184
4/9
612
3/1
64,541,000
10/15
1兆6606億8584億119万+11.47%
12/1
-19.43%
10/20
2017年
3月期
1,132
3/2
652
6/16
14,516,000
4/1
1兆5877億9145億584万+11.9%
10/26
-7.76%
6/16
2018年
3月期
1,572
1/9
1,005
4/17
13,574,100
11/8
2兆2049億1兆4096億+8.88%
11/8
-12.12%
2/6
2019年
3月期
1,765
10/2
1,054
12/26
13,513,000
10/30
2兆4756億1兆4783億+10.93%
8/2
-17.68%
10/25
2020年
3月期
1,295
11/8
606
3/19

3/18
21,764,000
3/30
1兆8051億8447億2281万+13.49%
9/12
-31.61%
3/18
2021年
3月期
1,380
3/19
684
4/22
14,435,500
5/29
1兆9236億9534億4950万+17.8%
6/8
-10.26%
7/31
最新1,211
2021/10/19
1,722,7001兆6880億+0.33%
1,207

年間値上がり率

1984/12/28 vs 1983/12/28
73%(1.73倍)
1985/12/28 vs 1984/12/28
11%(1.11倍)
1986/12/27 vs 1985/12/28
2%(1.02倍)
1987/12/28 vs 1986/12/27
19%(1.19倍)
1988/12/28 vs 1987/12/28
19%(1.19倍)
1989/12/29 vs 1988/12/28
19%(1.19倍)
1990/12/28 vs 1989/12/29
-41%(0.59倍)
1991/12/30 vs 1990/12/28
-7%(0.93倍)
1992/12/30 vs 1991/12/30
-14%(0.86倍)
1993/12/30 vs 1992/12/30
1%(1.01倍)
1994/12/30 vs 1993/12/30
27%(1.27倍)
1995/12/29 vs 1994/12/30
3%(1.03倍)
1996/12/30 vs 1995/12/29
-17%(0.83倍)
1997/12/30 vs 1996/12/30
-33%(0.67倍)
1998/12/30 vs 1997/12/30
22%(1.22倍)
1999/12/30 vs 1998/12/30
-3%(0.97倍)
2000/12/29 vs 1999/12/30
25%(1.25倍)
2001/12/28 vs 2000/12/29
-30%(0.7倍)
2002/12/30 vs 2001/12/28
-36%(0.64倍)
2003/12/30 vs 2002/12/30
98%(1.98倍)
2004/12/30 vs 2003/12/30
-12%(0.88倍)
2005/12/30 vs 2004/12/30
56%(1.56倍)
2006/12/29 vs 2005/12/30
-2%(0.98倍)
2007/12/28 vs 2006/12/29
-4%(0.96倍)
2008/12/30 vs 2007/12/28
-48%(0.52倍)
2009/12/30 vs 2008/12/30
19%(1.19倍)
2010/12/30 vs 2009/12/30
14%(1.14倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
63%(1.63倍)
2014/12/30 vs 2013/12/30
34%(1.34倍)
2015/12/30 vs 2014/12/30
-26%(0.74倍)
2016/12/30 vs 2015/12/30
24%(1.24倍)
2017/12/29 vs 2016/12/30
43%(1.43倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
9%(1.09倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/10/19 vs 2020/12/30
15%(1.15倍)
過去安値
235円(1983/01/04)
414%(5.14倍)
1,211円(10/19)