4062 イビデン

4062
2024/04/19
時価
8354億円
PER 予
29.07倍
2010年以降
赤字-145.88倍
(2010-2023年)
PBR
1.8倍
2010年以降
0.48-2.83倍
(2010-2023年)
配当 予
0.67%
ROE 予
6.18%
ROA 予
3.14%
資料
Link
CSV,JSON

株価チャート

株価

4/19

前日 (4/18)
6,179
始値
6,064
高値
6,079
安値
5,817
終値 -4.01%
5,931
出来高 +117.33%
2,301,500

乖離率

株価(5日)
移動平均値
-1.97%
6,050
株価(25日)
移動平均値
-7.67%
6,424
出来高(5日)
移動平均値
+46.37%
1,572,420

2023/11/22~2024/04/19

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
04/196,0646,0795,8175,931-4.01%2,301,5008354億4396万-7.67%29.071.8
04/186,0256,2206,0016,179+1.7%1,059,0008703億7738万-4.19%30.291.87
04/176,0616,1576,0046,076+0.45%1,167,1008558億6874万-6.03%29.781.84
04/165,9006,1095,9006,049+0.53%1,865,3008520億6550万-6.84%29.651.83
04/156,1356,1515,9926,017-2.32%1,469,2008475億5797万-7.74%29.491.82
04/126,1536,2536,1356,160-0.47%1,068,2008677億103万-6.13%30.191.86
04/116,1776,2096,1436,189-1.39%1,193,1008717億8598万-6.11%30.341.87
04/106,4406,4406,2426,276-2.67%1,298,8008840億4085万-5.37%30.761.9
04/096,3406,4656,3276,448+1.83%1,065,7009082億6887万-3.34%31.611.95
04/086,3976,4296,2736,332+0.08%757,1008919億2904万-5.39%31.041.92
04/056,3436,3656,2446,327-1.8%1,378,0008912億2474万-5.82%31.011.92
04/046,4806,5926,4276,443+1.03%1,293,4009075億6456万-4.42%31.581.95
04/036,4226,4226,2836,377-2.22%1,893,3008982億6777万-5.75%31.261.93
04/026,5136,6056,4916,522+0.25%988,6009186億9255万-4.1%31.971.97
04/016,6906,6946,4406,506-2.15%1,909,3009164億3878万-4.9%31.891.97
03/296,7156,7746,6046,649-1.29%1,390,6009365億8184万-3.36%32.592.01
03/286,7306,9266,6556,736+1.52%2,262,8009488億3671万-2.5%33.022.04
03/276,5996,7006,5226,635+1.27%1,367,9009346億979万-4.3%32.522.01
03/266,5376,6006,4856,552-0.67%1,318,4009229億1836万-5.78%32.111.98
03/256,6226,7156,5466,596-0.51%1,098,1009291億1623万-5.53%32.332
03/226,6756,6966,5076,630-1.12%1,898,0009339億549万-5.45%32.52.01
03/216,8196,9186,6626,705+0.57%1,808,4009444億7003万-4.85%32.862.03
03/196,7596,8506,5756,667-4.2%2,638,4009391億1733万-5.87%32.682.02
03/186,6346,9596,6306,959+4.9%1,534,2009802億4861万-2.15%34.112.11
03/156,5216,6616,5076,634+1.19%1,347,6009344億6893万-6.94%32.522.01
03/146,5516,6136,4556,556-0.88%1,468,7009234億8181万-8.35%32.131.98
03/136,8506,8756,5366,614-2.12%1,516,1009316億5172万-7.83%32.422
03/126,6726,7586,5566,757-0.24%1,929,4009517億9478万-6.14%33.122.05
03/116,7106,8246,7046,773-3.31%1,574,8009540億4855万-6.24%33.22.05
03/086,8657,1126,8547,005+1.49%1,647,7009867億2820万-3.45%34.342.12
03/077,2407,2476,9026,902-4.06%1,922,2009722億1956万-5.15%33.832.09
03/067,1207,2257,0407,194-0.8%1,594,5001兆133億-1.59%35.262.18
03/056,9317,2606,9117,252+3.57%2,151,1001兆215億-1.04%35.552.2
03/047,0967,1606,9007,002+0.69%2,491,3009863億562万-4.57%34.322.12
03/017,0017,0556,8986,954+0.77%2,310,5009795億4431万-5.67%34.092.1
02/296,7006,9156,6396,901-2.45%5,085,0009720億7870万-6.86%33.832.09
02/287,2557,2607,0397,074-2.58%1,826,1009964億4758万-5.11%34.672.14
02/277,5827,6617,1517,261-3.38%3,113,5001兆227億-3.07%35.592.2
02/267,5587,6177,5157,515+0.35%1,404,5001兆585億-0.12%36.842.27
02/227,7267,7827,3497,489+1.77%2,619,4001兆549億-0.58%36.712.27
02/217,2757,4327,2217,359+0.12%1,286,2001兆365億-2.4%36.072.23
02/207,1907,4107,1707,350+2.7%1,735,7001兆353億-2.87%36.032.22
02/197,2507,2506,9907,157-1.28%1,888,2001兆81億-5.92%35.082.17
02/167,2297,3807,0907,250-1.19%2,374,1001兆212億-5.15%35.542.19
02/157,5857,5857,3357,337-2.37%1,240,6001兆334億-4.43%35.962.22
02/147,4767,5377,4137,515-1%1,318,5001兆585億-2.49%36.842.27
02/137,5207,6267,4657,591+2.73%1,326,7001兆692億-1.72%37.212.3
02/097,4007,4647,3707,389-0.15%1,120,4001兆408億-4.29%36.222.24
02/087,2647,4107,1977,400+2.46%1,444,5001兆423億-4.22%36.272.24
02/077,1307,2447,1037,222+1.06%1,504,4001兆172億-6.72%35.42.19
02/067,2807,2987,0967,146-0.35%2,130,0001兆65億-8%35.032.16
02/057,4407,4757,1037,171-2.83%2,382,4001兆101億-8.01%35.152.17
02/027,3777,6987,3407,380-2.47%3,652,1001兆395億-5.51%36.172.23
02/017,3947,6197,2727,567+0.3%3,157,0001兆658億-3.19%37.092.29
01/317,4247,5447,3887,544-2.33%2,025,2001兆626億-3.57%36.982.28
01/307,6477,7577,5997,724+0.82%1,110,2001兆880億-1.38%37.862.34
01/297,4597,7127,3577,661+2.63%1,937,3001兆791億-2.22%37.552.32
01/267,5227,6577,4647,465-5.34%2,798,9001兆515億-4.78%36.592.26
01/257,9067,9477,8047,886+0.23%1,096,1001兆1108億+0.52%38.652.39
01/248,0408,0427,7717,868-2.16%1,813,5001兆1082億+0.45%38.572.38
01/238,0798,2848,0128,042+0.66%1,848,7001兆1328億+3%39.422.43
01/228,1848,2167,9767,989-1.05%1,903,6001兆1253億+2.82%39.162.42
01/198,2008,2097,9368,074+4.26%2,242,5001兆1373億+4.52%39.582.44
01/187,7217,7587,6067,744+1.07%1,723,3001兆908億+0.98%37.962.34
01/177,9007,9507,6077,662-4.63%3,676,7001兆792億+0.46%37.562.32
01/168,3028,3388,0198,034-3.89%2,190,8001兆1316億+5.96%39.382.43
01/158,1378,3598,0858,359+3.34%1,407,8001兆1774億+11.08%40.972.53
01/128,2358,3378,0378,089+0.19%1,722,3001兆1394億+8.58%39.652.45
01/118,2008,2738,0458,074-0.17%1,611,4001兆1373億+9.14%39.582.44
01/107,8598,1047,8288,088+2.03%1,349,8001兆1392億+9.89%39.642.45
01/097,8948,0157,8247,927+5.68%1,838,3001兆1166億+8.31%38.852.4
01/057,6007,6277,4527,501-0.37%835,6001兆565億+2.95%36.772.27
01/047,5027,5957,4347,529-3.66%1,296,6001兆605億+3.58%36.92.28
2023
12/297,8327,8717,7607,815-0.23%740,0001兆1008億+7.78%38.312.37
12/287,8267,8807,7717,833-0.29%649,2001兆1033億+8.33%38.392.37
12/277,7807,8777,7227,856+4.08%1,396,4001兆1066億+8.96%38.512.38
12/267,4357,5747,4167,548+0.29%911,3001兆632億+4.94%372.28
12/257,7317,7407,4757,526-2.69%1,202,1001兆601億+4.83%36.892.28
12/227,8107,8637,6907,734-0.34%718,6001兆894億+7.82%37.912.34
12/217,7007,7937,6607,760-0.77%1,113,0001兆930億+8.36%38.042.35
12/207,8098,0507,7827,820+0.64%1,847,3001兆1015億+9.29%38.332.37
12/197,6007,7867,5347,770+2.4%1,621,2001兆944億+8.99%38.092.35
12/187,6037,6997,4797,588-0.14%1,468,3001兆688億+6.9%37.192.3
12/157,4507,6627,4347,599+4.96%3,291,4001兆703億+7.32%37.252.3
12/147,3107,4117,1807,240+2.01%3,222,2001兆198億+2.51%35.492.19
12/136,9307,2656,9047,097+3.3%3,167,0009996億8737万+0.55%34.792.15
12/126,9476,9696,6966,870+2.98%2,312,8009677億1202万-2.47%33.672.08
12/116,7776,8106,6106,671-0.16%1,873,0009396億8077万-5.43%32.72.02
12/086,5036,6826,5036,682+2.02%2,081,1009412億3024万-5.27%32.752.02
12/076,5056,6976,4976,550-0.8%1,269,2009226億3664万-7%32.111.98
12/066,5326,6756,4926,603+1.99%1,430,7009301億225万-6.14%32.362
12/056,7496,8166,4706,474-4.74%2,584,8009119億3124万-7.88%31.731.96
12/046,9957,0436,7756,796-4.43%1,969,8009572億8834万-3.34%33.312.06
12/017,0797,2996,9997,111+0.57%2,161,7001兆16億+0.91%34.852.15
11/307,1007,1266,9697,071-0.35%1,580,1009960億2499万+0.11%34.662.14
11/297,0207,1206,9717,096+0.1%1,150,0009995億4651万+0.3%34.782.15
11/287,1837,1846,9647,089+0.07%1,185,4009985億6048万+0.14%34.752.15
11/277,2507,3037,0807,084-3.17%1,326,4009978億5618万-0.11%34.722.14
11/247,4477,5457,2857,316+0.26%1,752,7001兆305億+2.93%35.862.21
11/227,2407,3907,2127,297-1.86%1,268,1001兆278億+2.4%35.772.21

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
最新5,931
2024/4/19
2,301,5008354億4396万-7.67%
6,424

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)
2024/04/19 vs 2023/12/29
-24%(0.76倍)
過去安値
389円(1983/01/25)
1423%(15.23倍)
5,931円(4/19)