4042 東ソー

4042
2025/05/15
時価
6605億円
PER 予
10.44倍
2010年以降
3.47-29.06倍
(2010-2025年)
PBR
0.78倍
2010年以降
0.47-1.81倍
(2010-2025年)
配当 予
4.92%
ROE 予
7.5%
ROA 予
4.67%
資料
Link
CSV,JSON

株価チャート

株価

5/15

前日 (5/14)
2,055
始値
2,040
高値
2,054
安値
2,024
終値 -1.12%
2,032
出来高 +6.86%
1,205,800

乖離率

株価(5日)
移動平均値
-1.22%
2,057
株価(25日)
移動平均値
+2.68%
1,979
出来高(5日)
移動平均値
+3.15%
1,168,960

2024/12/12~2025/05/15

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
05/152,0402,0542,0242,032-1.12%1,205,8006605億6450万+2.68%10.440.78
05/142,0772,0872,0422,055-1.53%1,128,4006680億4136万+4.37%10.560.79
05/132,1062,1172,0862,087+0.48%1,337,5006784億4395万+6.32%10.720.8
05/122,0502,0772,0462,077+2.01%960,2006751億9314万+6.02%10.670.8
05/092,0332,0442,0242,036+1.04%1,212,9006618億6482万+3.98%10.460.78
05/082,0232,0302,0052,015+0.25%818,2006550億3812万+2.86%10.350.78
05/072,0222,0332,0032,010-0.89%918,7006534億1272万+2.55%10.330.77
05/022,0212,0352,0132,028+0.9%694,4006592億6417万+3.21%10.420.78
05/012,0062,0191,9962,0100%843,5006534億1272万+1.98%10.330.77
04/302,0202,0221,9932,010+0.7%1,007,7006534億1272万+1.62%10.330.77
04/281,9932,0091,9861,996+0.15%780,7006488億6158万+0.6%10.250.77
04/252,0002,0021,9751,993+1.12%918,7006478億8634万+0.1%10.240.77
04/241,9781,9921,9711,971+0.66%888,8006407億3456万-1.4%10.130.76
04/231,9631,9681,9501,958+0.93%764,9006365億851万-2.54%10.060.75
04/221,9101,9401,9061,940+0.52%815,5006306億5705万-3.82%9.970.75
04/211,9631,9651,9221,930-1.68%780,2006274億624万-4.74%9.910.74
04/181,9501,9631,9441,963+1.03%612,8006381億3391万-3.4%10.080.76
04/171,9261,9431,9181,943+1.09%655,4006316億3229万-4.61%9.980.75
04/161,9521,9611,9131,922-1.79%674,8006248億559万-5.92%9.870.74
04/151,9521,9601,9481,957+0.15%667,7006361億8343万-4.49%10.050.75
04/141,9491,9641,9281,954+1.72%709,5006352億818万-4.87%10.040.75
04/111,8901,9311,8701,921-1.64%1,061,5006244億8051万-6.75%9.870.74
04/101,9651,9651,9101,953+7.25%1,471,9006348億8310万-5.52%10.030.75
04/091,8551,8621,8011,821-3.75%1,337,3005919億7242万-12.11%9.350.7
04/081,8551,9091,8541,892+6.11%1,428,3006150億5316万-9.13%9.720.73
04/071,7611,8331,7551,783-6.89%2,811,9005796億1934万-14.69%9.160.69
04/041,9391,9531,8761,915-3.58%2,014,9006225億3003万-8.85%9.840.74
04/031,9532,0001,9501,986-2.79%1,711,6006456億1077万-5.74%10.20.76
04/022,0512,0582,0392,043-0.29%744,3006641億4039万-3.22%10.50.79
04/012,0792,0802,0452,049-0.24%894,0006660億9087万-2.98%10.530.79
03/312,0902,0942,0472,054-3.25%1,250,7006677億1628万-2.79%11.280.79
03/282,1322,1372,1172,123-2.75%956,0006901億4686万+0.33%11.660.82
03/272,1822,1902,1672,183+0.14%1,069,1007096億5172万+3.31%11.990.84
03/262,1782,1872,1672,180+0.28%911,9007086億7648万+3.37%11.970.84
03/252,1872,1882,1612,174+0.05%870,6007067億2599万+3.38%11.940.84
03/242,2012,2062,1662,173-1%1,020,6007064億91万+3.53%11.930.84
03/212,2062,2162,1922,195-0.5%1,926,9007135億5269万+4.77%12.050.85
03/192,1752,2322,1732,206+1.89%1,633,5007171億2858万+5.55%12.110.85
03/182,1802,1802,1622,165-0.05%1,105,9007038億26万+3.84%11.890.83
03/172,0952,1852,0952,166+3.98%2,197,7007041億2535万+4.08%11.890.83
03/142,0762,0862,0752,083-0.05%1,038,3006771億4363万+0.14%11.440.8
03/132,0802,0912,0762,0840%893,7006774億6871万+0.29%11.440.8
03/122,0602,0842,0592,084+0.72%1,045,3006774億6871万+0.39%11.440.8
03/112,0882,0942,0532,069-1.52%1,349,2006725億9249万-0.29%11.360.8
03/102,1102,1202,0962,101-0.05%656,2006829億9508万+1.25%11.540.81
03/072,0892,1072,0802,102+0.96%1,037,5006833億2016万+1.35%11.540.81
03/062,1032,1202,0792,082-0.05%846,3006768億1855万+0.43%11.430.8
03/052,0882,0972,0792,083-0.14%1,000,3006771億4363万+0.53%11.440.8
03/042,0812,1072,0752,086+0.24%1,061,9006781億1887万+0.68%11.450.8
03/032,0592,0862,0512,081+1.71%1,113,0006764億9346万+0.48%11.430.8
02/282,0782,0782,0402,046-1.87%1,648,7006651億1563万-1.16%11.240.79
02/272,0642,0852,0592,085+0.77%860,3006777億9379万+0.68%11.450.8
02/262,0782,0792,0482,069-0.24%986,7006725億9249万-0.05%11.360.8
02/252,0562,0832,0552,074-0.58%1,262,9006742億1790万+0.24%11.390.8
02/212,0942,1022,0692,086-1.04%1,188,3006781億1887万+0.87%11.450.8
02/202,0582,1192,0582,108+1.88%2,410,0006852億7065万+2.08%11.580.81
02/192,0552,0782,0552,069+0.19%734,8006725億9249万+0.29%11.360.8
02/182,0492,0682,0352,065+0.73%871,8006712億9217万+0.1%11.340.8
02/172,0602,0692,0492,050-0.49%883,4006664億1595万-0.63%11.260.79
02/142,0582,0742,0482,060-0.91%1,311,9006696億6676万-0.24%11.310.79
02/132,0622,0792,0622,079+0.43%1,188,3006758億4330万+0.53%11.420.8
02/122,0882,0882,0522,070+0.05%927,5006729億1757万-0.1%11.370.8
02/102,0862,0902,0672,069-0.62%875,1006725億9249万-0.24%11.360.8
02/072,1112,1162,0682,082-2.25%1,728,1006768億1855万+0.29%11.430.8
02/062,0582,1742,0122,130+4.62%3,313,8006924億2243万+2.55%11.70.82
02/052,0602,0652,0262,036-0.39%896,4006618億6482万-1.93%11.180.78
02/042,0542,0632,0362,044+0.29%639,8006644億6547万-1.64%11.220.79
02/032,0522,0572,0252,038-1.55%1,032,1006625億1498万-1.97%11.190.78
01/312,0762,0762,0592,070-0.29%638,9006729億1757万-0.53%11.370.8
01/302,0772,0852,0642,0760%625,9006748億6806万-0.19%11.40.8
01/292,0682,0962,0662,076+0.48%966,8006748億6806万-0.14%11.40.8
01/282,0902,0922,0662,066-0.82%752,3006716億1725万-0.58%11.350.8
01/272,0872,0952,0732,083+1.07%626,3006771億4363万+0.29%11.440.8
01/242,0802,0862,0612,061-0.29%644,2006699億9185万-0.77%11.320.79
01/232,0572,0742,0522,0670%548,1006719億4233万-0.53%11.350.8
01/222,0482,0702,0412,067+0.93%616,6006719億4233万-0.58%11.350.8
01/212,0592,0642,0452,048+0.05%517,7006657億6579万-1.49%11.250.79
01/202,0602,0672,0452,047+0.24%638,6006654億4071万-1.59%11.240.79
01/172,0352,0482,0162,042+0.49%728,0006638億1531万-1.87%11.210.79
01/162,0382,0442,0302,032-0.68%750,9006605億6450万-2.35%11.160.78
01/152,0742,0792,0402,046-1.06%913,2006651億1563万-1.78%11.240.79
01/142,0622,0742,0482,068+0.29%1,276,4006722億6741万-0.72%11.360.8
01/102,0982,1012,0592,062-2.14%1,130,9006703億1693万-1.1%11.320.79
01/092,1332,1402,1002,107-1.5%751,2006849億4557万+1.06%11.570.81
01/082,1792,1852,1392,139-1.25%1,016,3006953億4816万+2.69%11.750.82
01/072,1352,1842,1192,166+1.98%1,881,6007041億2535万+4.08%11.890.83
01/062,1192,1352,1152,124+0.28%970,6006904億7195万+2.26%11.660.82
2024
12/302,1232,1332,1062,118-0.24%677,1006885億2146万+1.97%11.630.83
12/272,1052,1242,0932,123+1.14%744,6006901億4686万+2.21%11.660.83
12/262,0802,1022,0772,099+0.62%691,3006823億4492万+1.11%11.530.82
12/252,0892,0892,0682,086+0.53%630,7006781億1887万+0.48%11.460.82
12/242,0802,1002,0752,0750%527,1006745億4298万-0.05%11.390.81
12/232,0552,0812,0472,075+0.97%513,5006745億4298万0%11.390.81
12/202,0452,0612,0452,055+0.54%1,742,8006680億4136万-0.92%11.280.81
12/192,0162,0492,0142,044+0.1%889,1006644億6547万-1.4%11.220.8
12/182,0472,0662,0422,042-0.68%880,5006638億1531万-1.54%11.210.8
12/172,0662,0792,0542,056-0.63%722,7006683億6644万-0.92%11.290.81
12/162,0902,0952,0672,069-1.05%628,8006725億9249万-0.29%11.360.81
12/132,0622,0942,0622,091+0.24%981,7006797億4427万+0.82%11.480.82
12/122,0902,0972,0772,086+0.43%682,2006781億1887万+0.58%11.460.82

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
1,656
828
10/18
590
295
3/17
9,719,000
19,438,000
8/9
--+16.01%
4/21
-24.92%
11/19
2009年
3月期
1,008
504
6/5
266
133
2/20
10,474,500
20,949,000
8/1
--+35.9%
4/13
-41.14%
10/27
2010年
3月期
666
333
6/3
374
187
4/1
19,171,500
38,343,000
5/29
--+23.44%
6/2
-15.27%
10/2
2011年
3月期
614
307
2/18
404
202
3/15
8,757,000
17,514,000
4/27
1845億5670万1214億3470万+10.14%
3/30
-23.38%
3/15
2012年
3月期
708
354
7/19
404
202
12/30
14,638,500
29,277,000
5/12
2128億1131万1214億3470万+14.19%
5/12
-16.08%
11/16
2013年
3月期
578
289
3/21
294
147
10/15

147
10/1
22,019,500
44,039,000
2/22
1737億3579万883億7080万+23.82%
5/7
-13.79%
8/3
2014年
3月期
992
496
1/16
474
237
4/2
13,821,000
27,642,000
4/24
2981億7630万1424億7537万+32.77%
5/10
-15.46%
2/4
2015年
3月期
1,332
666
1/29
722
361
4/11
11,994,000
23,988,000
2/4
4003億7383万2170億1945万+16.33%
11/4
-11.74%
2/5
2016年
3月期
1,658
829
6/23
798
399
2/12
14,416,000
28,832,000
7/22
4983億6322万2594億1460万+13.2%
4/22
-23.35%
2/12
2017年
3月期
2,110
1,055
3/10
848
424
4/8
8,205,500
16,411,000
8/1
6859億2081万2756億6865万+15.32%
8/4
-12.93%
7/6
2018年
3月期
2,733
11/9
1,850
925
5/30
19,000,500
38,001,000
5/31
8884億4625万6013億9976万+12.16%
7/20
-11.81%
2/13
2019年
3月期
2,112
4/2
1,334
12/26
4,596,300
10/5
6865億7097万4336億5799万+9.35%
2/5
-12.19%
10/26
2020年
3月期
1,852
4/15
1,012
3/23
4,041,900
3/24
6020億4993万3289億8192万+10.67%
11/11
-25.21%
3/13
2021年
3月期
2,236
3/26
1,122
4/6
3,842,200
8/3
7268億8101万3647億4083万+13.83%
9/10
-7.58%
12/23
2022年
3月期
2,249
9/14
1,589
3/9
3,663,200
8/3
7311億707万5165億5363万+10.69%
9/14
-11.58%
3/9
2023年
3月期
1,974
5/20
1,502
11/4
3,833,700
11/1
6417億980万4882億7159万+9.59%
2/27
-9.46%
9/26
2024年
3月期
2,130
3/22
1,596
6/1
20,031,600
2/29
6924億2243万5188億2920万+7.16%
2/28
-8.97%
12/14
2025年
3月期
2,239
5/13

5/10
1,650
8/5
6,421,600
5/14
7278億5626万5363億8357万+8.47%
11/6
-18.82%
8/5
最新2,032
2025/5/15
1,205,8006605億6450万+2.68%
1,979

年間値上がり率

1984/12/28 vs 1983/12/28
4.2138992636187E+20%(4.2138992636187E+18倍)
1985/12/28 vs 1984/12/28
1.4364903578312E+15%(14364903578313倍)
1986/12/27 vs 1985/12/28
49800314737638%(498003147377.38倍)
1987/12/28 vs 1986/12/27
26152402518958%(261524025190.58倍)
1988/12/28 vs 1987/12/28
26854477598720%(268544775988.2倍)
1989/12/29 vs 1988/12/28
2654825318480%(26548253185.8倍)
1990/12/28 vs 1989/12/29
896636392899%(8966363929.99倍)
1991/12/30 vs 1990/12/28
1506040875065%(15060408751.65倍)
1992/12/30 vs 1991/12/30
12401%(125.01倍)
1993/12/30 vs 1992/12/30
-9%(0.91倍)
1994/12/30 vs 1993/12/30
35%(1.35倍)
1995/12/29 vs 1994/12/30
24%(1.24倍)
1996/12/30 vs 1995/12/29
-20%(0.8倍)
1997/12/30 vs 1996/12/30
-45%(0.55倍)
1998/12/30 vs 1997/12/30
-26%(0.74倍)
1999/12/30 vs 1998/12/30
141%(2.41倍)
2000/12/29 vs 1999/12/30
-20%(0.8倍)
2001/12/28 vs 2000/12/29
-19%(0.81倍)
2002/12/30 vs 2001/12/28
12%(1.12倍)
2003/12/30 vs 2002/12/30
25%(1.25倍)
2004/12/30 vs 2003/12/30
29%(1.29倍)
2005/12/30 vs 2004/12/30
12%(1.12倍)
2006/12/29 vs 2005/12/30
2%(1.02倍)
2007/12/28 vs 2006/12/29
-9%(0.91倍)
2008/12/30 vs 2007/12/28
-55%(0.45倍)
2009/12/30 vs 2008/12/30
19%(1.19倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
-22%(0.78倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
137%(2.37倍)
2014/12/30 vs 2013/12/30
20%(1.2倍)
2015/12/30 vs 2014/12/30
7%(1.07倍)
2016/12/30 vs 2015/12/30
32%(1.32倍)
2017/12/29 vs 2016/12/30
54%(1.54倍)
2018/12/28 vs 2017/12/29
-44%(0.56倍)
2019/12/30 vs 2018/12/28
18%(1.18倍)
2020/12/30 vs 2019/12/30
-5%(0.95倍)
2021/12/30 vs 2020/12/30
6%(1.06倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
15%(1.15倍)
2024/12/30 vs 2023/12/29
18%(1.18倍)
2025/05/15 vs 2024/12/30
-4%(0.96倍)
過去安値
0円(1983/12/28)
2.9590837995646E+101%(2.9590837995646E+99倍)
2,032円(5/15)