4062 イビデン

4062
2023/03/31
時価
7409億円
PER 予
15.97倍
2010年以降
赤字-145.88倍
(2010-2022年)
PBR
1.81倍
2010年以降
0.48-2.83倍
(2010-2022年)
配当 予
0.95%
ROE 予
11.34%
ROA 予
5.83%
資料
Link
CSV,JSON

株価チャート

株価

3/31

前日 (3/30)
5,080
始値
5,120
高値
5,300
安値
5,120
終値 +3.54%
5,260
出来高 -5.58%
1,602,500

乖離率

株価(5日)
移動平均値
+5.62%
4,980
株価(25日)
移動平均値
+7.7%
4,884
出来高(5日)
移動平均値
+22.95%
1,303,360

2022/11/04~2023/03/31

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
2023
03/315,1205,3005,1205,260+3.54%1,602,5007409億2652万+7.7%15.971.81
03/305,0305,1004,9855,080+4.42%1,697,2007155億7162万+4.76%15.421.75
03/294,7554,8654,7504,865+1.04%971,8006852億8660万+0.83%14.771.67
03/284,8104,8254,7654,815-1.33%845,4006782億4358万+0.1%14.621.66
03/274,8804,9304,8654,880-2.98%1,399,9006873億9951万+1.67%14.821.68
03/244,7805,0404,7705,030+5.34%1,502,8007085億2860万+4.97%15.271.73
03/234,7754,7904,7104,775-1.44%991,5006726億915万-0.02%14.51.64
03/224,8804,9354,8354,845-0.92%1,643,1006824億6939万+1.51%14.711.67
03/205,0005,0304,8854,890-2.4%1,023,6006888億812万+2.6%14.851.68
03/174,8755,0304,8705,010+3.94%1,349,6007057億1139万+5.23%15.211.72
03/164,7154,8504,6954,820-0.72%1,241,1006789億4788万+1.41%14.631.66
03/154,9004,9054,7954,855+0.52%863,0006838億7800万+2.02%14.741.67
03/144,8304,8554,7754,830-1.13%911,9006803億5649万+1.39%14.661.66
03/134,8004,8954,7354,8850%893,4006881億382万+2.41%14.831.68
03/104,9054,9204,8454,885-1.81%1,158,5006881億382万+2.18%14.831.68
03/095,0005,0304,9504,975+1.53%1,153,1007007億8127万+3.73%15.11.71
03/084,8754,9254,8604,900-0.71%846,1006902億1672万+2.04%14.881.69
03/075,0305,0304,9204,935-2.66%1,600,7006951億4684万+2.68%14.981.7
03/065,0005,0704,9805,070+3.58%1,229,5007141億6302万+5.3%15.391.74
03/034,9504,9554,8304,895+0.72%1,323,8006895億1242万+1.68%14.861.68
03/024,8154,8854,8154,860+0.62%1,429,3006845億8230万+0.79%14.751.67
03/014,7104,8754,7004,830+3.32%1,436,4006803億5649万-0.19%14.661.66
02/284,6304,6904,6154,675+1.74%1,300,9006585億2310万-3.73%14.191.61
02/274,5604,6304,5354,595-0.76%921,8006472億5425万-5.69%13.951.58
02/244,5554,6454,5154,630+5.59%2,016,7006521億8437万-5.22%14.061.59
02/224,4254,4354,3504,385-2.45%1,120,8006176億7354万-10.42%13.311.51
02/214,5304,5354,4854,495+0.11%523,9006331億6820万-8.62%13.651.55
02/204,5104,5254,4604,490-1.64%867,9006324億6390万-9.07%13.631.55
02/174,6154,6204,5204,565-2.56%1,086,5006430億2844万-7.87%13.861.57
02/164,6854,6954,6404,685+1.52%737,3006599億3170万-5.83%14.221.61
02/154,7354,7354,6104,615-1.81%887,4006500億7147万-7.59%14.011.59
02/144,7004,7354,6704,700+0.53%757,4006620億4461万-6.3%14.271.62
02/134,7004,7804,6754,675-1.68%1,281,7006585億2310万-7.04%14.191.61
02/104,7804,8154,7404,755-1.25%1,256,9006697億9194万-5.62%14.441.64
02/094,8954,9004,7604,815-3.02%1,614,3006782億4358万-4.45%14.621.66
02/085,0505,1204,9504,965-0.6%1,414,8006993億7266万-1.33%15.071.71
02/075,0205,0804,9854,995+0.3%1,326,9007035億9848万-0.6%15.161.72
02/065,0605,0904,9254,980-3.49%2,638,1007014億8557万-0.66%15.121.71
02/035,0805,2404,9905,160-1.71%3,341,6007268億4047万+3.2%15.671.78
02/025,2905,3205,1805,250+2.54%1,828,6007395億1792万+5.46%15.941.81
02/015,2005,2805,1005,120+2.2%1,845,2007212億605万+3.31%15.541.76
01/315,1505,1505,0105,010-2.91%966,2007057億1139万+1.46%15.211.72
01/305,1005,2205,0905,160+2.18%1,089,6007268億4047万+4.64%15.671.78
01/274,9605,1504,9405,050-0.79%1,771,6007113億4581万+2.77%15.331.74
01/265,2805,3105,0805,090-3.6%1,155,8007169億8023万+3.77%15.451.75
01/255,2305,3105,2005,280+0.38%1,173,3007437億4374万+7.58%16.031.82
01/245,2405,3105,2205,260+3.75%1,422,6007409億2652万+7.22%15.971.81
01/235,0105,0804,9655,070+3.15%984,8007141億6302万+3.17%15.391.74
01/204,8504,9604,8304,915+0.72%907,9006923億2963万-0.28%14.921.69
01/194,9054,9854,8804,880-2.4%1,082,4006873億9951万-1.45%14.821.68
01/184,9805,1104,8705,000+0.7%1,818,6007043億278万+0.44%15.181.72
01/174,9604,9904,9354,965+0.91%1,697,0006993億7266万-0.72%15.071.71
01/165,0305,1004,8954,920-2.96%1,464,5006930億3394万-2.01%14.941.69
01/135,1505,2405,0405,070-1.55%1,287,1007141億6302万+0.56%15.391.74
01/125,2005,2605,1505,150-0.39%1,250,5007254億3186万+1.7%15.631.77
01/115,1105,2805,1005,170+2.78%1,697,5007282億4907万+1.67%15.71.78
01/105,1005,1204,9905,030+2.65%1,336,4007085億2860万-1.49%15.271.73
01/064,7454,9254,7154,900+2.51%1,125,3006902億1672万-4.56%14.881.69
01/054,7104,8154,7104,780+3.02%970,5006733億1346万-7.33%14.511.65
01/044,6454,7404,6304,640-3.03%878,0006535億9298万-10.55%14.091.6
2022
12/304,7804,8304,7254,785+1.92%1,226,2006740億1776万-8.42%14.531.65
12/294,5954,6954,5904,695+1.08%870,1006613億4031万-10.74%14.251.62
12/284,5754,6704,5454,645+0.76%1,004,5006542億9728万-12.33%14.11.6
12/274,7354,7404,5654,610-1.81%863,6006493億6716万-13.49%141.59
12/264,6554,7504,6304,695+0.32%617,3006613億4031万-12.54%14.251.62
12/234,7304,7454,6454,680-3.11%979,8006592億2740万-13.33%14.211.61
12/224,8504,8754,7704,830+2.01%909,5006803億5649万-11.18%14.661.66
12/214,8104,9104,6754,735-2.07%1,514,4006669億7473万-13.53%14.371.63
12/205,0905,1104,7604,835-6.3%1,885,1006810億6079万-12.36%14.681.66
12/195,1705,2105,0805,160-1.53%1,097,5007268億4047万-7.03%15.671.78
12/165,2905,3205,2205,240-3.68%1,267,3007381億931万-5.96%15.911.8
12/155,4105,5005,3905,440-0.37%489,4007662億8143万-2.4%16.521.87
12/145,5305,5405,4305,460-0.55%630,2007690億9864万-2.01%16.581.88
12/135,5605,5805,4805,490-0.72%617,8007733億2445万-1.24%16.671.89
12/125,4805,5805,4805,530-0.9%327,3007789億5888万-0.11%16.791.9
12/095,4305,5905,4305,580+2.2%565,3007860億190万+1.33%16.941.92
12/085,4305,4905,3805,460+0.55%796,8007690億9864万-0.38%16.581.88
12/075,5805,6205,4305,430-3.72%938,0007648億7282万-0.64%16.481.87
12/065,6505,6805,6105,640-0.53%493,9007944億5354万+3.51%17.121.94
12/055,6805,7505,6605,670-0.35%684,1007986億7935万+4.48%17.211.95
12/025,7205,7305,6205,690-0.7%855,1008014億9656万+5.74%17.271.96
12/015,7605,7705,6505,730+3.99%1,082,1008071億3099万+7.55%17.41.97
11/305,4705,5305,4105,510+0.36%1,094,1007761億4166万+4.45%16.731.9
11/295,5005,5105,4405,490-1.79%578,2007733億2445万+4.99%16.671.89
11/285,6305,6305,5405,590-1.24%716,2007874億1051万+7.98%16.971.92
11/255,6805,7805,6305,660+0.18%741,5007972億7075万+10.63%17.181.95
11/245,6705,7005,6105,650+4.05%940,8007958億6214万+11.75%17.151.94
11/225,5405,5405,4005,430-2.51%1,015,7007648億7282万+8.58%16.481.87
11/215,5605,5905,4905,570+1.46%696,1007845億9330万+12.55%16.911.92
11/185,6105,6305,4405,490-2.66%1,147,6007733億2445万+12.2%16.671.89
11/175,6705,7105,6005,640-2.25%939,6007944億5354万+16.65%17.121.94
11/165,7805,8305,6405,7700%1,139,6008127億6541万+20.99%17.521.99
11/155,6605,7705,5705,770+1.76%1,344,8008127億6541万+22.64%17.521.99
11/145,8105,8705,6705,670-0.7%1,619,2007986億7935万+21.88%17.211.95
11/115,7905,8505,5505,710+7.94%3,058,6008043億1378万+23.91%17.331.97
11/105,3005,3605,2505,290-1.86%1,285,9007451億5234万+16.11%16.061.82
11/095,2205,5005,2105,390+5.27%3,117,0007592億3840万+19.25%16.361.86
11/084,9005,1304,9005,120+4.07%1,379,3007212億605万+14.52%15.541.76
11/074,8754,9454,8404,920+2.39%1,137,8006930億3394万+11.19%14.941.69
11/044,7854,8254,7504,805-2.73%1,697,7006768億3497万+9.3%14.591.65

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
--+18.03%
8/6
-25%
2/13
2009年
3月期
5,030
5/15
1,222
12/5
6,203,400
4/25
--+24.69%
1/7
-35.11%
10/24
2010年
3月期
3,500
10/14
2,320
4/15
3,474,300
7/31
--+14.5%
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+13.85%
11/22
-18.76%
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+13.33%
10/13
-20.48%
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+18.05%
1/4
-16.94%
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+15.45%
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+10.55%
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
-19.69%
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+20.54%
5/2
-15.19%
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+14.66%
5/10
-7.59%
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+15.35%
11/7
-12.55%
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+26.63%
4/28
-25.63%
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+22.03%
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+14.6%
9/13
-15.19%
5/13
最新5,260
2023/3/31
1,602,5007409億2652万+7.7%
4,884

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)
2023/03/31 vs 2022/12/30
10%(1.1倍)
過去安値
389円(1983/01/25)
1251%(13.51倍)
5,260円(3/31)