4062 イビデン

4062
2024/07/26
時価
8043億円
PER 予
30.68倍
2010年以降
赤字-145.88倍
(2010-2024年)
PBR
1.61倍
2010年以降
0.48-2.83倍
(2010-2024年)
配当 予
0.7%
ROE 予
5.25%
ROA 予
2.3%
資料
Link
CSV,JSON

株価チャート

株価

7/26

前日 (7/25)
5,974
始値
5,874
高値
5,904
安値
5,699
終値 -4.42%
5,710
出来高 +38.85%
2,637,800

乖離率

株価(5日)
移動平均値
-7.98%
6,205
株価(25日)
移動平均値
-13.42%
6,595
出来高(5日)
移動平均値
+58.34%
1,665,940

2024/03/04~2024/07/26

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
07/265,8745,9045,6995,710-4.42%2,637,8008043億1378万-13.42%30.681.61
07/256,2106,2235,9745,974-5.97%1,899,8008415億96万-10.21%32.11.69
07/246,4486,5016,3346,353-2.05%1,046,3008948億8711万-4.99%34.131.79
07/236,6006,6596,4176,486-0.22%1,223,4009136億2157万-3.24%34.851.83
07/226,6336,6546,4636,500-3.66%1,522,4009155億9362万-3.12%34.921.83
07/196,7516,8056,6846,747+0.6%802,3009503億8617万+0.58%36.251.9
07/186,7606,9246,6916,707-3.79%1,989,0009447億5175万+0.25%36.041.89
07/176,8857,0256,7226,971+2.35%2,270,9009819億3894万+4.5%37.451.97
07/166,7556,8366,6766,811+1.07%1,244,7009594億125万+2.54%36.591.92
07/126,7847,0166,7226,739-2.06%2,368,7009492億5929万+1.72%36.211.9
07/116,9006,9576,7886,881+1.12%1,406,2009692億6149万+4.15%36.971.94
07/106,8006,8166,7256,805-0.56%945,1009585億5609万+3.39%36.561.92
07/096,8396,8806,6956,843+3.07%1,715,0009639億879万+4.2%36.771.93
07/086,6106,7446,5926,639+1.33%1,342,0009351億7323万+1.44%35.671.87
07/056,5756,5976,4956,552-0.79%1,323,5009229億1836万+0.32%35.21.85
07/046,7626,7796,5566,604-1.73%1,438,4009302億4311万+1.26%35.481.86
07/036,5306,7356,5056,720+3.88%1,916,3009465億8294万+3.29%36.111.9
07/026,5106,5446,3256,469-0.83%2,025,8009112億2694万-0.31%34.761.83
07/016,5956,6656,4986,523-0.38%1,025,0009188億3341万+0.65%35.051.84
06/286,6556,7096,5486,548+0.34%1,690,4009223億5492万+1.35%35.181.85
06/276,6696,7226,5256,526-3.59%1,667,3009192億5599万+1.56%35.061.84
06/266,7656,8596,7016,769+3.11%1,988,0009534億8511万+5.82%36.371.91
06/256,5696,6166,5156,565-1.16%1,848,2009247億4955万+3.52%35.271.85
06/246,6506,7246,5626,642-2.22%2,356,8009355億9581万+5.5%35.691.87
06/217,0107,0386,7786,793-4.99%3,660,9009568億6576万+8.78%36.51.92
06/206,9937,1886,9667,150+4.53%3,755,7001兆71億+15.7%38.422.02
06/196,8356,8756,7236,840+1.42%1,666,9009634億8620万+12.08%36.751.93
06/186,7256,8496,6906,744+1.72%2,445,7009499億6359万+11.67%36.231.9
06/176,5406,7026,4426,630+2.31%2,151,7009339億549万+10.85%35.621.87
06/146,3426,4826,3276,480+2.69%1,460,2009127億7640万+9.37%34.821.83
06/136,3556,4636,2926,310+1.33%1,575,3008888億3011万+7.35%33.91.78
06/126,2846,3316,2196,227-0.18%1,433,1008771億3868万+6.59%33.461.76
06/116,4046,4286,2206,238-2.27%1,665,4008786億8815万+7.22%33.521.76
06/106,3026,3926,3026,383+1.33%876,3008991億1293万+10.13%34.291.8
06/076,2606,4126,2406,299+0.72%1,717,0008872億8064万+9.43%33.841.78
06/066,6006,6156,2546,254-2.52%2,286,8008809億4192万+8.77%33.61.77
06/056,2986,5066,2736,416+1.58%1,950,9009037億6133万+11.7%34.471.81
06/046,3006,3986,2566,316+0.59%1,646,7008896億7527万+10.25%33.931.78
06/036,2966,4086,2256,279-0.85%1,917,5008844億6343万+9.83%33.741.77
05/316,1556,3796,1506,333+2.13%2,465,2008920億6990万+10.87%34.031.79
05/306,1866,2506,0546,201-1.31%2,800,8008734億7631万+8.83%33.321.75
05/296,3406,4556,2726,283+0.21%3,813,2008850億2687万+10.44%33.761.77
05/286,0106,2706,0046,270+4.08%3,527,7008831億9569万+10.48%33.691.77
05/275,7276,0645,7176,024+6.04%3,313,4008485億4399万+6.22%32.371.7
05/245,6905,7965,6545,681-1.88%2,549,2008002億2882万+0.14%30.521.6
05/235,6455,9275,5935,790+7.28%5,007,3008155億8262万+1.79%31.111.63
05/225,3985,4565,3675,397-0.33%1,271,2007602億2442万-5.27%291.52
05/215,3765,4975,3745,415+0.95%1,691,1007627億5991万-5.46%29.091.53
05/205,2175,4025,2035,364+3.43%1,754,0007555億7602万-6.86%28.821.51
05/175,2125,2255,1645,186-0.5%1,066,0007305億284万-10.51%27.861.46
05/165,3255,3485,1465,212-0.7%1,945,8007341億6522万-10.85%281.47
05/155,3275,5585,2375,249-0.87%2,561,7007393億7706万-10.88%28.21.48
05/145,1795,3635,1345,295+1.51%2,430,8007458億5664万-10.77%28.451.49
05/135,3455,3645,1805,216-1.66%1,961,6007347億2866万-12.76%28.021.47
05/105,3455,4205,2025,304-2.01%2,506,7007471億2439万-11.98%28.51.5
05/095,6805,6895,3815,413-3.7%2,288,1007624億7819万-10.9%29.081.53
05/085,5005,6315,4505,621-1.39%3,121,1007917億7719万-8.12%30.21.59
05/075,5005,7005,5005,700+5.71%5,348,8008029億517万-7.45%30.631.61
05/025,8486,0065,3925,392-12.3%11,399,7007595億2012万-13.05%28.971.52
05/016,0506,1725,9756,148+0.89%1,257,2008660億1070万-1.65%33.031.74
04/306,1156,1156,0256,094+0.69%1,049,8008584億423万-2.76%32.741.72
04/266,0196,0955,9946,052+0.72%939,9008524億8809万-3.74%32.521.71
04/256,0986,1286,0096,009-2.12%759,9008464億3108万-4.77%32.291.7
04/246,0416,1776,0096,139+2.27%1,130,8008647億4295万-3.14%32.981.73
04/236,0686,0885,9206,003+0.59%706,3008455億8592万-5.6%32.251.69
04/225,9466,0245,9035,968+0.62%1,261,9008406億5580万-6.71%32.071.68
04/196,0646,0795,8175,931-4.01%2,301,5008354億4396万-7.67%31.871.67
04/186,0256,2206,0016,179+1.7%1,059,0008703億7738万-4.19%33.21.74
04/176,0616,1576,0046,076+0.45%1,167,1008558億6874万-6.03%32.651.71
04/165,9006,1095,9006,049+0.53%1,865,3008520億6550万-6.84%32.51.71
04/156,1356,1515,9926,017-2.32%1,469,2008475億5797万-7.74%32.331.7
04/126,1536,2536,1356,160-0.47%1,068,2008677億103万-6.13%33.11.74
04/116,1776,2096,1436,189-1.39%1,193,1008717億8598万-6.11%33.251.75
04/106,4406,4406,2426,276-2.67%1,298,8008840億4085万-5.37%33.721.77
04/096,3406,4656,3276,448+1.83%1,065,7009082億6887万-3.34%34.641.82
04/086,3976,4296,2736,332+0.08%757,1008919億2904万-5.39%34.021.79
04/056,3436,3656,2446,327-1.8%1,378,0008912億2474万-5.82%33.991.79
04/046,4806,5926,4276,443+1.03%1,293,4009075億6456万-4.42%34.621.82
04/036,4226,4226,2836,377-2.22%1,893,3008982億6777万-5.75%34.261.8
04/026,5136,6056,4916,522+0.25%988,6009186億9255万-4.1%35.041.84
04/016,6906,6946,4406,506-2.15%1,909,3009164億3878万-4.9%34.961.84
03/296,7156,7746,6046,649-1.29%1,390,6009365億8184万-3.36%29.51.88
03/286,7306,9266,6556,736+1.52%2,262,8009488億3671万-2.5%29.881.9
03/276,5996,7006,5226,635+1.27%1,367,9009346億979万-4.3%29.431.87
03/266,5376,6006,4856,552-0.67%1,318,4009229億1836万-5.78%29.071.85
03/256,6226,7156,5466,596-0.51%1,098,1009291億1623万-5.53%29.261.86
03/226,6756,6966,5076,630-1.12%1,898,0009339億549万-5.45%29.411.87
03/216,8196,9186,6626,705+0.57%1,808,4009444億7003万-4.85%29.741.89
03/196,7596,8506,5756,667-4.2%2,638,4009391億1733万-5.87%29.581.88
03/186,6346,9596,6306,959+4.9%1,534,2009802億4861万-2.15%30.871.96
03/156,5216,6616,5076,634+1.19%1,347,6009344億6893万-6.94%29.431.87
03/146,5516,6136,4556,556-0.88%1,468,7009234億8181万-8.35%29.081.85
03/136,8506,8756,5366,614-2.12%1,516,1009316億5172万-7.83%29.341.87
03/126,6726,7586,5566,757-0.24%1,929,4009517億9478万-6.14%29.981.91
03/116,7106,8246,7046,773-3.31%1,574,8009540億4855万-6.24%30.051.91
03/086,8657,1126,8547,005+1.49%1,647,7009867億2820万-3.45%31.081.98
03/077,2407,2476,9026,902-4.06%1,922,2009722億1956万-5.15%30.621.95
03/067,1207,2257,0407,194-0.8%1,594,5001兆133億-1.59%31.912.03
03/056,9317,2606,9117,252+3.57%2,151,1001兆215億-1.04%32.172.05
03/047,0967,1606,9007,002+0.69%2,491,3009863億562万-4.57%31.061.98

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
最新5,710
2024/7/26
2,637,8008043億1378万-13.42%
6,595

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)
2024/07/26 vs 2023/12/29
-27%(0.73倍)
過去安値
389円(1983/01/25)
1367%(14.67倍)
5,710円(7/26)