4063 信越化学工業

4063
2024/05/29
時価
11兆7879億円
PER
22.6倍
2010年以降
8.16-30.97倍
(2010-2024年)
PBR
2.76倍
2010年以降
1.03-3.25倍
(2010-2024年)
配当
1.7%
ROE
13.89%
ROA
10.1%
資料
Link
CSV,JSON

株価チャート

株価

5/29

前日 (5/28)
5,979
始値
6,005
高値
6,031
安値
5,874
終値 -1.51%
5,889
出来高 +35.63%
4,613,000

乖離率

株価(5日)
移動平均値
-0.81%
5,937
株価(25日)
移動平均値
-1.42%
5,974
出来高(5日)
移動平均値
-4.33%
4,821,920

2023/12/28~2024/05/29

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
05/296,0056,0315,8745,889-1.51%4,613,00011兆7879億-1.42%22.62.76
05/285,9926,0145,9605,979+0.5%3,401,10011兆9681億-0.07%22.942.8
05/275,9025,9555,8815,949+0.59%3,852,80011兆9080億-0.85%22.832.79
05/245,8405,9505,8245,914-0.64%4,763,50011兆8380億-1.71%22.72.77
05/235,9115,9725,8455,952+2.06%7,479,20011兆9140億-1.34%22.842.79
05/225,9105,9245,8285,832-2.31%6,534,30011兆6738億-3.7%22.382.73
05/216,0906,1255,9705,970-1.86%5,507,70011兆9500億-1.87%22.912.8
05/205,9296,1825,9076,083+4.16%11,356,70012兆1762億-0.39%23.342.85
05/175,8755,9155,7965,840-1.52%5,985,00011兆6898億-4.65%22.412.74
05/165,9395,9755,8715,930+1.19%5,780,50011兆8700億-3.58%22.762.78
05/155,8605,9355,8145,860+1.03%7,615,90011兆7299億-4.87%22.492.75
05/145,8505,8855,7705,800-0.22%5,566,00011兆6098億-6.04%22.262.72
05/135,8285,8305,7705,813+0.21%4,561,60011兆6358億-6.17%22.312.73
05/105,8645,8655,7575,801+0.1%6,398,10011兆6118億-6.65%22.262.72
05/095,8005,8525,7785,795+0.71%6,676,20011兆5998億-7.09%22.242.72
05/085,8635,9175,7505,754-2.52%10,651,60011兆5177億-8.07%22.082.7
05/075,9946,0295,8555,903-1.44%9,506,40011兆8159億-6.2%22.652.77
05/025,9506,0395,9285,989-1.4%6,033,90011兆9881億-5.25%22.982.81
05/016,1756,2216,0456,074-1.95%5,801,30012兆1582億-4.41%23.312.85
04/306,0306,2105,9826,195+4.89%11,503,90012兆4004億-2.98%23.772.9
04/265,8755,9985,7825,906-6.37%17,696,70011兆8219億-7.82%22.662.77
04/256,3906,4276,2696,308-2.68%5,716,20012兆6266億-2.14%24.212.96
04/246,4086,4926,3346,482+4.41%7,681,50012兆9749億+0.22%24.873.04
04/236,2156,2436,1526,208+1.5%4,632,80012兆4265億-4.15%23.822.91
04/226,0456,1756,0296,116-0.21%5,466,90012兆2423億-5.82%23.472.87
04/196,2546,2696,0156,129-4.22%9,262,20012兆2683億-5.82%23.522.87
04/186,3006,4146,2886,399+0.58%4,211,10012兆8088億-1.86%24.563
04/176,3586,4836,3266,362+0.66%4,979,10012兆7347億-2.5%24.412.98
04/166,4106,4346,2976,320-3.41%5,612,70012兆6506億-3.19%24.252.96
04/156,4536,5646,4326,543+0.17%3,598,90013兆970億+0.18%25.113.07
04/126,6406,6406,5206,532-0.12%5,793,80013兆750億0%25.073.06
04/116,4596,5556,4236,540+0.32%4,635,60013兆910億+0.17%25.13.07
04/106,4956,5786,4356,519+0.8%7,127,70013兆490億-0.18%25.023.06
04/096,3016,4676,2976,467+4.44%9,376,70012兆9449億-1.03%24.823.03
04/086,2306,2646,1676,192+0.39%5,355,70012兆3944億-5.35%23.762.9
04/056,2406,2706,1406,168-3.11%6,016,50012兆3464億-5.95%23.672.89
04/046,4506,4896,3666,366+1.14%6,896,30012兆7427億-3.05%24.432.98
04/036,3006,3836,2326,294-1.15%7,831,20012兆5986億-4.14%24.152.95
04/026,4006,4526,3606,367+0.24%6,510,40012兆7447億-3.1%24.432.98
04/016,6016,6166,3526,352-3.52%7,067,80012兆7147億-3.36%24.382.98
03/296,6006,6236,5036,584-0.33%8,979,70013兆1791億+0.2%24.973.05
03/286,6876,7256,5976,606-3.12%8,861,60013兆2231億+0.82%25.063.06
03/276,8226,8576,7716,819-0.42%6,236,40013兆6495億+4.38%25.863.16
03/266,7556,8906,7546,848+1.45%5,653,10013兆7075億+5.24%25.973.17
03/256,8846,8906,7506,750-1.8%4,606,60013兆5114億+4.15%25.63.13
03/226,8756,9046,7916,874+0.09%6,719,60013兆7596億+6.46%26.073.19
03/216,8456,9266,8036,868+2.6%8,183,40013兆7476億+6.98%26.053.18
03/196,6556,6946,5416,694+0.83%6,104,00013兆3993億+4.84%25.393.1
03/186,5006,6446,4626,639+2.63%5,634,10013兆2892億+4.5%25.183.08
03/156,3996,4826,3806,469+0.45%6,441,20012兆9489億+2.29%24.543
03/146,4566,4746,3446,440-1.14%5,120,00012兆8908億+2.25%24.432.98
03/136,5436,5676,4226,514+1.1%6,256,60013兆390億+3.86%24.713.02
03/126,2616,4566,2396,443+0.92%6,877,80012兆8969億+3.14%24.442.99
03/116,4006,4266,2916,384-2.86%6,833,10012兆7788億+2.52%24.212.96
03/086,5006,6576,4916,572+1.78%10,671,60013兆1551億+5.93%24.933.05
03/076,6576,7026,4556,457-1.94%5,827,80012兆9249億+4.55%24.492.99
03/066,5406,6336,4886,585-0.05%5,974,50013兆1811億+7.06%24.983.05
03/056,6236,6646,5566,588-1.27%6,904,30013兆1871億+7.77%24.993.05
03/046,7366,7526,6476,673+1.35%6,813,10013兆3572億+9.77%25.313.09
03/016,4306,6056,4056,584+3.08%6,145,10013兆1791億+8.88%24.973.05
02/296,3456,4146,3026,387+0.49%6,843,10012兆7848億+6.13%24.232.96
02/286,3806,4286,3506,356-1.06%6,559,80012兆7227億+5.99%24.112.95
02/276,4346,4846,4016,424+0.12%4,968,30012兆8588億+7.48%24.372.98
02/266,4346,4926,3886,416+1.7%7,170,60012兆8428億+7.81%24.342.97
02/226,2756,3316,2266,309+3.34%7,934,40012兆6286億+6.55%23.932.92
02/216,0506,1486,0306,105-0.34%4,876,80012兆2203億+3.53%23.162.83
02/206,1306,1856,0856,126-0.84%5,223,70012兆2623億+4.02%23.242.84
02/196,2416,3056,1256,178-0.34%4,856,50012兆3664億+5.05%23.432.86
02/166,2806,3246,1336,199+0.99%8,783,00012兆4084億+5.71%23.512.87
02/156,0896,2256,0716,138+3.19%8,118,80012兆2863億+5.1%23.282.84
02/145,9906,0105,9225,948-0.7%5,997,20011兆9060億+2.25%22.562.76
02/135,9466,0435,9125,990+1.47%8,853,60011兆9901億+3.26%22.722.78
02/095,9415,9765,8835,903-0.1%6,633,20011兆8159億+2%22.392.74
02/085,8285,9225,7875,909+1.39%6,958,90011兆8279億+2.23%22.412.74
02/075,7615,8285,7245,828+0.55%4,760,70011兆6658億+0.83%22.112.7
02/065,8285,8395,7845,796-1.43%7,756,90011兆6018億+0.22%21.982.69
02/056,0206,0205,8775,880-1.01%5,607,50011兆7699億+1.66%22.32.72
02/025,9056,0245,8675,940+2.24%8,561,00011兆8900億+2.77%22.532.75
02/015,8325,8965,7905,810-1.11%5,626,90011兆6298億+0.66%22.042.69
01/315,8085,8755,7525,875+0.91%7,873,60011兆7599億+1.8%22.282.72
01/305,7375,8465,6765,822+3.03%7,690,20011兆7844億+1.08%22.332.73
01/295,5405,7535,5005,651-1.55%10,769,40011兆4383億-1.77%21.682.65
01/265,8105,8185,7065,740-2.16%7,753,10011兆6184億-0.07%22.022.69
01/255,8005,8755,7915,867+0.17%4,955,90011兆8755億+2.34%22.512.75
01/245,8695,8955,8135,857+0.17%5,497,20011兆8552億+2.47%22.472.74
01/235,8635,9135,8085,847-0.43%7,132,30011兆8350億+2.78%22.432.74
01/225,8505,8815,8145,872+1.82%8,778,60011兆8856億+3.84%22.532.75
01/195,6905,7995,6885,767+1.6%10,139,00011兆6731億+2.63%22.122.7
01/185,6435,7345,6365,676-0.42%7,168,70011兆4889億+1.61%21.772.66
01/175,7975,8865,7005,700-3.31%12,064,30011兆5375億+2.61%21.872.67
01/165,9495,9775,8725,895-0.84%6,098,30011兆9322億+6.64%22.612.76
01/155,7705,9675,7685,945+3.55%10,027,20012兆334億+8.09%22.812.79
01/125,7305,7575,6335,741+2.41%10,246,30011兆6204億+5.07%22.022.69
01/115,5985,6305,5155,606+0.97%10,128,10011兆3472億+3.03%21.512.63
01/105,4635,5935,3785,5520%13,042,80011兆2379億+2.34%21.32.6
01/095,6605,6925,5525,552-1.51%11,296,10011兆2379億+2.61%21.32.6
01/055,5005,6555,5005,637-1.54%8,610,50011兆4099億+4.47%21.622.64
01/045,6405,7795,6085,725-3.24%8,867,50011兆5881億+6.45%21.962.68
2023
12/295,8755,9175,8355,917+0.03%5,402,90011兆9767億+10.43%22.812.79
12/285,8115,9355,8085,915+1.77%3,942,70011兆9726億+10.95%22.812.79

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
1,916
9,580
7/13
936
4,680
3/17
31,004,000
6,200,800
9/14
--+15.79%
4/21
-16.52%
8/17
2009年
3月期
1,400
7,000
6/6
680
3,400
12/5
45,102,000
9,020,400
10/23
--+18.95%
1/7
-22.47%
10/10
2010年
3月期
1,202
6,010
9/24
840
4,200
7/13

4,200
7/10
27,392,000
5,478,400
3/12
--+11.55%
7/31
-10.4%
11/2
2011年
3月期
1,144
5,720
4/5
679
3,395
3/15
35,105,500
7,021,100
3/16
2兆4716億1兆4669億+8.91%
9/15
-22.63%
3/15
2012年
3月期
975
4,875
3/27
693
3,465
8/19
24,832,500
4,966,500
12/9
2兆1065億1兆4972億+8.07%
2/17
-12.83%
8/12
2013年
3月期
1,304
6,520
3/21
773
3,865
7/26
37,946,500
7,589,300
3/8
2兆8173億1兆6700億+12.33%
3/15
-8.53%
7/26
2014年
3月期
1,462
7,310
5/22
1,053
5,267
3/20
20,087,500
4,017,500
12/13
3兆1586億2兆2759億+8.44%
5/21
-9.89%
6/13
2015年
3月期
1,706
8,529
12/8
1,150
5,752
4/9
18,756,500
3,751,300
3/13
3兆6854億2兆4854億+10.53%
11/14
-6.79%
10/17
2016年
3月期
1,597
7,985
4/9

7,985
4/8
1,032
5,160
2/12
19,544,500
3,908,900
4/30
3兆4503億2兆2296億+9.81%
10/28
-12.63%
2/12
2017年
3月期
2,024
10,120
1/26
1,103
5,517
4/6
24,752,500
4,950,500
7/27
4兆3729億2兆3839億+15.58%
7/27
-7.5%
6/24
2018年
3月期
2,635
13,175
1/29
1,835
9,174
4/13
18,794,500
3,758,900
2/7
5兆6930億3兆9641億+14.43%
11/7
-8.74%
2/6
2019年
3月期
2,328
11,640
5/22
1,596
7,982
12/26
22,897,500
4,579,500
10/29
5兆297億3兆4131億+10.91%
4/11
-14.6%
12/25
2020年
3月期
2,789
13,945
2/21
1,750
8,751
3/17
22,401,500
4,480,300
3/13
5兆8103億3兆6462億+13.8%
4/17
-26.12%
3/16
2021年
3月期
3,942
19,710
1/25
1,939
9,694
4/3
22,047,500
4,409,500
1/28
8兆2124億4兆391億+14.95%
12/1
-6.3%
2/26
2022年
3月期
4,296
21,480
9/14
3,172
15,860
3/8
24,175,000
4,835,000
10/28
8兆9499億6兆6082億+14.56%
9/14
-12.31%
3/7
2023年
3月期
4,299
3/31
2,837
14,185
9/30
22,942,000
4,588,400
5/31
8兆7017億5兆9103億+14.1%
1/30
-17.6%
6/23
2024年
3月期
6,926
3/21
3,797
4/28
23,838,900
10/30
13兆8637億7兆6855億+13.79%
11/17
-7.82%
4/26
最新5,889
2024/5/29
4,613,00011兆7879億-1.42%
5,974

年間値上がり率

1984/12/28 vs 1983/12/28
9%(1.09倍)
1985/12/28 vs 1984/12/28
-12%(0.88倍)
1986/12/27 vs 1985/12/28
24%(1.24倍)
1987/12/28 vs 1986/12/27
47%(1.47倍)
1988/12/28 vs 1987/12/28
1%(1.01倍)
1989/12/29 vs 1988/12/28
7%(1.07倍)
1990/12/28 vs 1989/12/29
-32%(0.68倍)
1991/12/30 vs 1990/12/28
23%(1.23倍)
1992/12/30 vs 1991/12/30
3%(1.03倍)
1993/12/30 vs 1992/12/30
7%(1.07倍)
1994/12/30 vs 1993/12/30
20%(1.2倍)
1995/12/29 vs 1994/12/30
8%(1.08倍)
1996/12/30 vs 1995/12/29
4%(1.04倍)
1997/12/30 vs 1996/12/30
18%(1.18倍)
1998/12/30 vs 1997/12/30
9%(1.09倍)
1999/12/30 vs 1998/12/30
62%(1.62倍)
2000/12/29 vs 1999/12/30
0%(1倍)
2001/12/28 vs 2000/12/29
7%(1.07倍)
2002/12/30 vs 2001/12/28
-17%(0.83倍)
2003/12/30 vs 2002/12/30
13%(1.13倍)
2004/12/30 vs 2003/12/30
-4%(0.96倍)
2005/12/30 vs 2004/12/30
49%(1.49倍)
2006/12/29 vs 2005/12/30
27%(1.27倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
29%(1.29倍)
2010/12/30 vs 2009/12/30
-16%(0.84倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
38%(1.38倍)
2013/12/30 vs 2012/12/28
17%(1.17倍)
2014/12/30 vs 2013/12/30
28%(1.28倍)
2015/12/30 vs 2014/12/30
-16%(0.84倍)
2016/12/30 vs 2015/12/30
37%(1.37倍)
2017/12/29 vs 2016/12/30
26%(1.26倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
41%(1.41倍)
2020/12/30 vs 2019/12/30
50%(1.5倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
-19%(0.81倍)
2023/12/29 vs 2022/12/30
82%(1.82倍)
2024/05/29 vs 2023/12/29
0%(1倍)
過去安値
61円(1983/01/06)
9562%(96.62倍)
5,889円(5/29)