4062 イビデン

4062
2025/05/16
時価
7134億円
PER 予
25.25倍
2010年以降
赤字-145.88倍
(2010-2025年)
PBR
1.44倍
2010年以降
0.48-2.83倍
(2010-2025年)
配当
0.79%
ROE 予
5.71%
ROA 予
2.59%
資料
Link
CSV,JSON

株価チャート

株価

5/16

前日 (5/15)
5,107
始値
5,088
高値
5,116
安値
4,954
終値 -0.82%
5,065
出来高 -42.4%
1,436,700

乖離率

株価(5日)
移動平均値
+0.56%
5,037
株価(25日)
移動平均値
+25.78%
4,027
出来高(5日)
移動平均値
-58.21%
3,438,080

2024/12/13~2025/05/16

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
05/165,0885,1164,9545,065-0.82%1,436,7007134億5872万+25.78%25.251.44
05/155,0285,1225,0265,107-0.02%2,494,3007193億7486万+29%25.461.45
05/145,0775,2054,9945,108+3.46%3,675,4007195億1572万+31.85%25.471.45
05/135,1245,1854,8514,937-0.58%2,946,7006954億2856万+29.38%24.621.41
05/125,0645,1214,9204,966+2.94%6,637,3006995億1352万+31.48%24.761.41
05/094,6234,8244,5614,824+16.97%7,696,8006795億1132万+28.92%24.051.37
05/084,1404,1984,0374,124+3.1%2,629,7005809億893万+11.1%20.561.17
05/074,0954,1244,0004,000-2.08%1,168,7005634億4222万+7.93%19.941.14
05/024,1004,1354,0134,085+0.79%965,3005754億1537万+10.11%20.371.16
05/013,9364,0703,9144,053+2.56%1,232,5005709億783万+8.98%20.211.15
04/303,8643,9793,8543,952+1.78%1,313,4005566億8092万+5.81%19.711.12
04/283,8903,9293,8603,883-0.08%1,106,3005469億6154万+3.44%19.361.11
04/253,8533,9913,8413,886+2.86%1,895,3005473億8412万+3.05%19.381.11
04/243,7123,8473,6853,778+5.77%2,529,8005321億7118万-0.21%18.841.08
04/233,6143,6743,5673,572+3.54%1,959,7005031億5390万-6.32%17.811.02
04/223,4003,4673,3603,450-0.2%1,843,7004859億6892万-10.39%17.20.98
04/213,5523,5633,4263,457-2.65%1,232,5004869億5494万-11.04%17.240.98
04/183,6313,6353,4953,551-2.1%1,368,4005001億9583万-9.51%17.711.01
04/173,5593,6383,5353,627+3.27%1,352,8005109億124万-8.27%18.081.03
04/163,6363,6763,4523,512-5%1,894,7004947億227万-11.67%17.511
04/153,6363,7363,6363,697+2.07%1,032,3005207億6147万-7.62%18.431.05
04/143,6783,7443,5943,622+0.39%1,341,1005101億9693万-10.1%18.061.03
04/113,3653,6293,3133,608-1.02%2,471,8005082億2488万-10.91%17.991.03
04/103,6003,6453,5343,645+15.35%3,574,3005134億3673万-10.51%18.171.04
04/093,2003,2093,0403,160-6.45%3,407,3004451億1936万-22.83%15.760.9
04/083,2183,3943,2153,378+13.55%3,063,9004758億2696万-18.29%16.840.96
04/072,9563,1422,9562,975-18.63%3,728,3004190億6015万-28.69%14.830.85
04/043,8623,9043,5373,656-7.72%2,537,5005149億8619万-13.26%18.231.04
04/033,8353,9893,8213,962-3.46%1,487,9005580億8952万-6.29%19.751.13
04/024,0474,1334,0474,104+1.18%1,053,6005780億9172万-2.73%20.461.17
04/014,0274,1324,0014,056+1.68%1,459,2005713億3041万-3.45%20.221.15
03/313,9544,0053,8803,989-2.56%1,841,9005618億9276万-4.84%16.521.14
03/284,2924,3134,0804,094-4.81%1,736,1005766億8312万-2.01%16.961.17
03/274,3314,3754,2534,301-3.61%1,755,9006058億4125万+3.34%17.821.22
03/264,4984,5304,4044,462+0.95%1,062,7006285億1980万+7.88%18.481.27
03/254,4264,5504,4034,420+2.27%1,726,6006226億366万+7.7%18.311.26
03/244,2974,3924,2464,322+1.55%1,335,0006087億9932万+6.01%17.91.23
03/214,3764,3904,2334,256-4.25%2,054,0005995億253万+4.93%17.631.21
03/194,4904,5174,4184,445-1%1,568,5006261億2517万+10.24%18.411.27
03/184,5004,5774,4564,490+2.68%1,578,2006324億6390万+12.17%18.61.28
03/174,3904,4594,3624,373-0.39%1,308,0006159億8321万+10.07%18.111.24
03/144,3274,4144,3254,390+1.93%1,847,8006183億7784万+11.28%18.181.25
03/134,4034,5754,2944,307+3.19%3,301,8006066億8641万+9.84%17.841.23
03/124,1734,3954,1364,1740%3,372,1005879億5196万+6.24%17.291.19
03/114,2504,2634,0904,174-4.13%2,048,3005879億5196万+6.02%17.291.19
03/104,1854,3984,1594,354+4.49%2,042,0006133億686万+10.12%18.041.24
03/074,1154,2614,1124,167-0.38%1,784,7005869億6594万+5.12%17.261.19
03/064,2174,2464,1564,183-0.21%1,429,4005892億1970万+4.99%17.331.19
03/054,1104,2524,1054,192+1.82%2,022,1005904億8745万+4.72%17.361.19
03/044,1504,1834,0514,117-4.88%2,250,7005799億2291万+2.23%17.051.17
03/034,1304,3984,1034,328+6.68%3,419,3006096億4449万+6.44%17.931.23
02/283,9274,0893,9274,057+1.76%4,202,1005714億7127万-0.95%16.811.15
02/273,8004,0123,7983,987+6.58%3,683,9005616億1104万-3.58%16.521.13
02/263,6593,7843,6463,741+2.35%1,870,3005269億5934万-10.31%15.51.06
02/253,7213,7703,6553,655-4.57%2,097,1005148億4533万-13.22%15.141.04
02/213,6453,8303,6333,830+5.68%2,310,7005394億9593万-9.75%15.861.09
02/203,6573,6623,5933,624-2.29%1,561,4005104億7865万-15.15%15.011.03
02/193,5983,7183,5813,709+1.78%2,117,3005224億5180万-13.84%15.361.06
02/183,6503,6773,6223,644-0.49%1,791,7005132億9586万-16%15.091.04
02/173,7373,7503,6593,662-1.98%1,622,8005158億3135万-16.49%15.171.04
02/143,8403,8603,7313,736-2.02%1,728,9005262億5504万-15.78%15.481.06
02/133,6903,8243,6643,813+4.44%2,794,3005371億130万-15.02%15.791.09
02/123,7193,7323,6223,651-1.67%2,335,2005142億8189万-19.58%15.121.04
02/103,7103,7363,6373,713-0.59%2,727,7005230億1524万-19.07%15.381.06
02/073,6203,7613,6183,735+1.52%2,872,3005261億1418万-19.35%15.471.06
02/063,7503,7903,6273,679-3.18%6,948,1005182億2598万-21.14%15.241.05
02/053,8053,8703,8003,800-15.56%6,421,0005352億7011万-19.18%15.741.08
02/044,4544,5644,4374,500+3.05%2,203,7006338億7250万-4.86%18.641.28
02/034,4404,4414,3454,367-4.98%2,587,6006151億3805万-7.65%18.091.24
01/314,6254,6494,5324,596-0.35%1,586,2006473億9511万-2.96%19.041.31
01/304,5714,6254,5534,612-1.28%1,463,9006496億4888万-2.43%19.11.31
01/294,7084,7534,6164,672+0.6%1,825,8006581億52万-0.91%19.351.33
01/284,5124,6654,4864,644-3.09%3,124,6006541億5642万-1.25%19.241.32
01/275,0585,0634,7634,792-6.02%3,195,7006750億378万+2.31%19.851.36
01/245,0205,1454,9855,099+0.45%1,493,0007182億4798万+9.49%21.121.45
01/235,0805,1315,0075,076+0.53%1,928,2007150億818万+9.85%21.031.44
01/224,9805,0574,9515,049+3.38%2,764,2007112億495万+10.05%20.911.44
01/214,9314,9624,8574,884+2.91%2,559,6006879億6296万+7.25%20.231.39
01/204,5774,7814,5554,746+6.1%2,583,6006685億2420万+4.93%19.661.35
01/174,4504,5304,4104,473-0.49%1,492,1006300億6927万-0.56%18.531.27
01/164,5374,6064,4514,495+0.63%1,637,7006331億6820万+0.25%18.621.28
01/154,6004,6304,4394,467-1.56%1,761,6006292億2410万-0.13%18.51.27
01/144,7554,7754,5334,538-6.1%2,417,4006392億2520万+1.66%18.81.29
01/104,8504,8894,8074,833-1.79%1,578,7006807億7907万+8.36%20.021.38
01/094,9594,9874,8864,921-1.74%1,486,4006931億7480万+10.83%20.381.4
01/084,9795,0734,9415,008-2.95%2,406,4007054億2966万+13.33%20.741.43
01/075,0005,2174,9995,160+6.52%4,243,2007268億4047万+17.33%21.371.47
01/064,7884,8804,7684,844+1.45%1,972,1006823億2853万+10.82%20.061.38
2024
12/304,6704,8554,6404,775+3.8%3,256,9006726億915万+9.59%19.81.31
12/274,6104,6344,5674,600+0.04%984,7006479億5856万+5.6%19.071.26
12/264,5064,6044,5024,598+2.18%1,415,2006476億7684万+5.29%19.061.26
12/254,4804,5154,4384,500+0.27%820,2006338億7250万+2.88%18.661.23
12/244,5374,6054,4694,488-1.08%1,508,1006321億8217万+2.44%18.611.23
12/234,3614,5534,3424,537+3.99%1,675,3006390億8434万+3.4%18.811.24
12/204,3414,3924,3194,363+1.02%1,927,9006145億7461万-0.64%18.091.2
12/194,2604,3544,2314,319-1.08%2,106,9006083億7674万-2.04%17.911.18
12/184,2304,4014,1934,366+4.68%3,021,3006149億9719万-1.44%18.11.2
12/174,1474,1854,0644,171+1.07%1,466,0005875億2938万-6.42%17.291.14
12/164,1774,2434,1164,127-1.5%1,185,3005813億3151万-8.25%17.111.13
12/134,2004,2344,1484,190-1.27%1,038,8005902億573万-7.83%17.371.15

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
10,570
8/9
3,720
3/18
8,671,700
2/5
--+18.02%
8/6
-25.01%
2/13
2009年
3月期
5,030
5/15
1,222
12/5
6,203,400
4/25
--+24.69%
1/7
-35.1%
10/24
2010年
3月期
3,500
10/14
2,320
4/15
3,474,300
7/31
--+14.49%
7/31
-11.07%
11/27
2011年
3月期
3,635
4/26
1,901
11/4
6,081,900
2/2
5483億7812万2867億8591万+13.87%
11/22
-18.75%
3/15
2012年
3月期
2,813
5/6
1,456
1/16
6,503,100
8/3
4243億7074万2196億5297万+13.36%
10/13
-20.49%
8/22
2013年
3月期
2,159
4/2
892
11/2
13,309,400
2/6
3257億794万1345億6761万+18.04%
1/4
-16.96%
5/9
2014年
3月期
2,142
1/16
1,320
4/4
5,225,200
11/6
3231億4331万1991億3593万+15.42%
5/21
-16.17%
6/13
2015年
3月期
2,193
9/29
1,520
10/16

10/15
5,945,500
10/1
3308億3720万2293億804万+10.56%
5/8
-20.71%
10/14
2016年
3月期
2,370
5/11
1,223
2/12
9,223,100
11/30
3575億3952万1722億7246万+13.51%
11/20
-19.7%
2/12
2017年
3月期
1,974
2/16
1,064
7/6
4,522,100
4/27
2780億5873万1498億7563万+20.55%
5/2
-15.23%
6/28
2018年
3月期
2,104
5/2
1,532
2/6
5,035,200
4/28
2963億7061万2157億9837万+14.64%
5/10
-7.6%
3/29
2019年
3月期
1,878
5/1
1,302
10/30
4,945,200
2/5
2645億3612万1834億44万+15.38%
11/7
-12.52%
10/26
2020年
3月期
2,860
2/6
1,643
6/3
5,173,300
8/2
4028億6119万2314億3389万+26.65%
4/28
-25.62%
3/16
2021年
3月期
5,310
1/15
1,971
4/6
8,886,100
11/30
7479億6955万2776億3615万+22.02%
5/12
-12.01%
2/26
2022年
3月期
7,380
11/30
4,360
5/13
3,260,300
4/28
1兆395億6141億5202万+14.59%
9/13
-15.2%
5/13
2023年
3月期
6,140
4/5
3,670
6/20
6,708,500
10/28
8648億8381万5169億5824万+23.92%
11/11
-17.18%
6/20
2024年
3月期
9,285
9/6
4,880
4/27
9,117,400
10/27
1兆3078億6873億9951万+26.17%
5/29
-16.92%
10/31
2025年
3月期
7,188
6/20
3,581
2/19
11,540,300
11/25
1兆125億5044億2165万+17.32%
1/7
-32.16%
8/5
最新5,065
2025/5/16
1,436,7007134億5872万+25.78%
4,027

年間値上がり率

1984/12/28 vs 1983/12/27
9%(1.09倍)
1985/12/28 vs 1984/12/28
-5%(0.95倍)
1986/12/27 vs 1985/12/28
4%(1.04倍)
1987/12/28 vs 1986/12/27
2%(1.02倍)
1988/12/28 vs 1987/12/28
22%(1.22倍)
1989/12/29 vs 1988/12/28
31%(1.31倍)
1990/12/28 vs 1989/12/29
-28%(0.72倍)
1991/12/30 vs 1990/12/28
-2%(0.98倍)
1992/12/30 vs 1991/12/30
-26%(0.74倍)
1993/12/30 vs 1992/12/30
7%(1.07倍)
1994/12/30 vs 1993/12/30
22%(1.22倍)
1995/12/29 vs 1994/12/30
8%(1.08倍)
1996/12/30 vs 1995/12/29
34%(1.34倍)
1997/12/30 vs 1996/12/30
41%(1.41倍)
1998/12/30 vs 1997/12/30
14%(1.14倍)
1999/12/30 vs 1998/12/30
-23%(0.77倍)
2000/12/29 vs 1999/12/30
38%(1.38倍)
2001/12/28 vs 2000/12/29
-7%(0.93倍)
2002/12/30 vs 2001/12/28
-27%(0.73倍)
2003/12/30 vs 2002/12/30
5%(1.05倍)
2004/12/30 vs 2003/12/30
47%(1.47倍)
2005/12/30 vs 2004/12/30
218%(3.18倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
29%(1.29倍)
2008/12/30 vs 2007/12/28
-77%(0.23倍)
2009/12/30 vs 2008/12/30
82%(1.82倍)
2010/12/30 vs 2009/12/30
-22%(0.78倍)
2011/12/30 vs 2010/12/30
-41%(0.59倍)
2012/12/28 vs 2011/12/30
-10%(0.9倍)
2013/12/30 vs 2012/12/28
44%(1.44倍)
2014/12/30 vs 2013/12/30
-9%(0.91倍)
2015/12/30 vs 2014/12/30
-3%(0.97倍)
2016/12/30 vs 2015/12/30
-10%(0.9倍)
2017/12/29 vs 2016/12/30
7%(1.07倍)
2018/12/28 vs 2017/12/29
-8%(0.92倍)
2019/12/30 vs 2018/12/28
68%(1.68倍)
2020/12/30 vs 2019/12/30
85%(1.85倍)
2021/12/30 vs 2020/12/30
42%(1.42倍)
2022/12/30 vs 2021/12/30
-30%(0.7倍)
2023/12/29 vs 2022/12/30
63%(1.63倍)
2024/12/30 vs 2023/12/29
-39%(0.61倍)
2025/05/16 vs 2024/12/30
6%(1.06倍)
過去安値
389円(1983/01/25)
1201%(13.01倍)
5,065円(5/16)