4088 エア・ウォーター

4088
2025/05/02
時価
4514億円
PER 予
9倍
2010年以降
7.64-22.53倍
(2010-2024年)
PBR
0.87倍
2010年以降
0.76-1.99倍
(2010-2024年)
配当 予
3.26%
ROE 予
9.72%
ROA 予
3.96%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
1,959
始値
1,955
高値
1,969
安値
1,949
終値 +0.31%
1,965
出来高 +17.89%
385,500

乖離率

株価(5日)
移動平均値
+0.92%
1,947
株価(25日)
移動平均値
+5.53%
1,862
出来高(5日)
移動平均値
-10.27%
429,600

2024/12/03~2025/05/02

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
05/021,9551,9691,9491,965+0.31%385,5004514億6868万+5.53%90.87
05/011,9451,9601,9351,959+0.77%327,0004500億9015万+5.15%8.970.87
04/301,9671,9741,9351,944+0.41%557,1004466億4383万+4.29%8.90.87
04/281,9321,9441,9281,936+0.26%422,2004448億579万+3.75%8.870.86
04/251,9211,9451,9131,931+0.63%456,2004436億5701万+3.37%8.840.86
04/241,9241,9431,9191,919+1.05%496,0004408億9995万+2.62%8.790.85
04/231,8891,9051,8881,899+1.39%549,7004363億485万+1.39%8.70.85
04/221,8521,8761,8521,873+1.24%361,3004303億3122万-0.16%8.580.83
04/211,8501,8661,8421,850-0.64%301,5004250億4685万-1.54%8.470.82
04/181,8511,8641,8451,862+1.25%193,8004278億391万-1.06%8.530.83
04/171,8341,8421,8251,839+0.55%334,3004225億1954万-2.44%8.420.82
04/161,8301,8391,8231,829-0.44%308,1004202億2199万-3.18%8.380.81
04/151,8411,8461,8271,837+0.44%342,9004220億6003万-2.86%8.410.82
04/141,8181,8501,8051,829+1.39%620,1004202億2199万-3.48%8.380.81
04/111,7371,8071,7261,804-0.72%567,6004144億7812万-5.05%8.260.8
04/101,8341,8341,7811,817+5.09%540,3004174億6493万-4.62%8.320.81
04/091,7291,7421,6971,729-2.26%509,9003972億4649万-9.33%7.920.77
04/081,7251,7821,7221,769+5.23%677,1004064億3669万-7.53%8.10.79
04/071,7001,7211,6511,681-7.13%1,118,2003862億1825万-12.36%7.70.75
04/041,8101,8211,7761,810-1.84%1,015,4004158億5665万-5.97%8.290.81
04/031,8391,8511,8321,844-2.69%677,5004236億6832万-4.36%8.450.82
04/021,9041,9091,8801,895-0.32%482,3004353億8583万-1.76%8.680.84
04/011,9181,9181,8991,901+0.69%421,4004367億6436万-1.45%8.710.85
03/311,9151,9181,8771,888-2.63%805,6004337億7754万-2.07%8.650.84
03/281,9541,9621,9301,939-2.76%671,7004454億9505万+0.57%8.880.86
03/271,9921,9971,9691,994+0.35%809,1004581億3158万+3.48%9.130.89
03/261,9951,9971,9791,987-0.2%770,1004565億2329万+3.27%9.10.88
03/251,9881,9971,9801,991+0.45%586,8004574億4231万+3.64%9.120.89
03/241,9831,9901,9641,982-0.3%625,7004553億7452万+3.34%9.080.88
03/211,9882,0101,9811,988+0.45%727,0004567億5305万+3.76%9.10.88
03/191,9942,0001,9791,979-0.35%514,5004546億8525万+3.45%9.060.88
03/181,9771,9911,9721,986+1.48%616,2004562億9354万+3.92%9.10.88
03/171,9481,9641,9391,957+1.87%496,6004496億3064万+2.51%8.960.87
03/141,9101,9271,9001,921-0.16%587,8004413億5946万+0.68%8.80.86
03/131,9351,9391,9171,924-0.47%544,8004420億4872万+0.89%8.810.86
03/121,8941,9401,8941,933+2.01%790,0004441億1652万+1.42%8.850.86
03/111,9251,9331,8901,895-1.97%931,0004353億8583万-0.52%8.680.84
03/101,9621,9621,9311,933-0.77%614,3004441億1652万+1.36%8.850.86
03/071,9131,9571,9061,948+1.35%788,4004475億6285万+2.2%8.920.87
03/061,8851,9291,8851,922+2.29%717,5004415億8921万+0.84%8.80.86
03/051,8851,8921,8691,879-0.32%595,0004317億975万-1.42%8.610.84
03/041,8771,8941,8741,885+0.11%693,0004330億8828万-1.21%8.630.84
03/031,8771,8901,8581,883+1.07%801,9004326億2877万-1.36%8.620.84
02/281,8741,8741,8531,863-1.06%798,1004280億3367万-2.41%8.530.83
02/271,8611,8831,8601,883+0.8%543,5004326億2877万-1.47%8.620.84
02/261,8861,8871,8511,868-0.95%573,1004291億8244万-2.3%8.560.83
02/251,8711,8891,8711,886+0.05%465,6004333億1803万-1.41%8.640.84
02/211,8911,9091,8851,885-0.26%409,5004330億8828万-1.31%8.630.84
02/201,8981,9001,8781,890-1.1%678,0004342億3705万-0.94%8.660.84
02/191,9231,9381,9081,911-0.83%395,6004390億6191万+0.31%8.750.85
02/181,9191,9371,9151,927+0.63%323,0004427億3799万+1.26%8.830.86
02/171,9111,9231,9071,915+0.21%390,5004399億8093万+0.74%8.770.85
02/141,9251,9251,9061,911-0.78%470,1004390億6191万+0.58%8.750.85
02/131,9301,9321,9121,926+0.36%595,8004425億823万+1.42%8.820.86
02/121,9401,9451,9191,919+0.26%850,1004408億9995万+1.05%8.790.85
02/101,9421,9481,8881,914-1.9%1,231,2004397億5117万+0.84%8.770.85
02/071,9481,9631,9351,951+1.72%751,6004482億5211万+2.74%8.940.87
02/061,9051,9301,9041,918+0.42%649,9004406億7019万+1.11%8.780.85
02/051,9001,9261,9001,910+0.63%494,8004388億3215万+0.74%8.750.85
02/041,9201,9231,8921,898-0.11%505,0004360億7509万+0.16%8.690.84
02/031,9191,9211,8941,900-1.96%674,4004365億3460万+0.32%8.70.85
01/311,9301,9451,9221,938+0.47%477,8004452億6530万+2.43%8.880.86
01/301,9381,9441,9151,929-0.72%399,7004431億9750万+2.12%8.830.86
01/291,9291,9451,9271,943+1.41%575,3004464億1407万+3.02%8.90.86
01/281,9201,9381,9151,916-0.93%479,3004402億1068万+1.81%8.780.85
01/271,9271,9421,9221,934+1.63%517,2004443億4628万+2.87%8.860.86
01/241,9041,9251,9001,903+0.21%427,1004372億2387万+1.39%8.720.85
01/231,8951,9031,8841,899-0.16%360,2004363億485万+1.23%8.70.85
01/221,9011,9101,8971,902+0.21%444,8004369億9411万+1.44%8.710.85
01/211,9031,9171,8951,898+0.26%502,5004360億7509万+1.33%8.690.84
01/201,8551,9011,8451,893+4.01%814,1004349億2632万+1.12%8.670.84
01/171,8071,8241,8011,820-0.38%589,1004181億5420万-2.73%8.340.81
01/161,8341,8411,8251,827-0.22%381,0004197億6248万-2.4%8.370.81
01/151,8491,8571,8241,831-0.54%542,9004206億8150万-2.24%8.390.82
01/141,8901,8901,8391,841-2.33%859,1004229億7905万-1.76%8.430.82
01/101,8821,8911,8681,885+0.05%496,1004330億8828万+0.48%8.630.84
01/091,8991,9001,8831,884-0.95%329,4004328億5852万+0.48%8.630.84
01/081,9051,9191,8961,902-0.52%418,0004369億9411万+1.49%8.710.85
01/071,9111,9191,8961,912-0.1%823,3004392億9166万+2.14%8.760.85
01/061,9291,9351,9051,914-0.16%552,3004397億5117万+2.41%8.770.85
2024
12/301,9251,9351,9121,917-0.05%426,1004404億4044万+2.73%8.780.85
12/271,8971,9181,8921,918+1.48%322,0004406億7019万+2.9%8.780.85
12/261,8791,8901,8791,890+0.59%308,1004342億3705万+1.5%8.660.84
12/251,8691,8791,8591,879+0.54%255,2004317億975万+0.97%8.610.84
12/241,8571,8801,8541,869+0.27%294,2004294億1220万+0.48%8.560.83
12/231,8741,8751,8561,864-0.05%375,6004282億6342万+0.16%8.540.83
12/201,8621,8871,8601,865+0.92%743,1004284億9318万+0.21%8.540.83
12/191,8391,8591,8371,848+0.16%415,2004245億8734万-0.7%8.460.82
12/181,8451,8611,8451,845-0.22%282,5004238億9808万-0.91%8.450.82
12/171,8711,8861,8491,849-1.18%346,8004248億1710万-0.8%8.470.82
12/161,8681,8851,8681,871+0.16%403,3004298億7171万+0.32%8.570.83
12/131,8441,8751,8411,868-0.32%675,4004291億8244万+0.05%8.560.83
12/121,8771,8841,8721,874+0.37%578,1004305億6097万+0.27%8.580.83
12/111,8731,8761,8601,867+0.32%596,7004289億5269万-0.27%8.550.83
12/101,8881,8881,8611,861-0.27%511,2004275億7416万-0.64%8.520.83
12/091,8591,8761,8581,866+0.65%492,1004287億2293万-0.37%8.550.83
12/061,8481,8551,8421,854+0.38%342,8004259億6587万-1.07%8.490.82
12/051,8751,8791,8421,847-1.23%515,1004243億5759万-1.6%8.460.82
12/041,8731,8891,8701,870-0.58%423,3004296億4195万-0.53%8.560.83
12/031,8751,8961,8721,881+1.07%589,2004321億6926万-0.05%8.610.84

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
1,449
4/2
892
3/17
2,420,000
7/26
--+10.14%
10/3
-17.08%
1/22
2009年
3月期
1,389
8/6
645
10/28
4,238,000
7/31
--+18.03%
11/5
-29.06%
10/8
2010年
3月期
1,185
12/8
808
4/28
4,743,000
11/30
--+13.04%
5/18
-6.27%
2/1
2011年
3月期
1,133
2/16

2/15
880
3/15
2,029,000
5/27
2200億3426万1709億40万+6.16%
11/26
-16.87%
3/15
2012年
3月期
1,103
3/27
851
8/9
1,288,000
4/15
2142億811万1652億6845万+5.87%
10/11
-6.76%
8/9
2013年
3月期
1,361
3/29
869
6/8
1,164,000
5/17
2643億1300万1687億6414万+12.25%
4/25
-7.9%
5/18
2014年
3月期
1,680
5/13
1,205
4/2
2,543,000
1/17
3262億6440万2340億1702万+15.26%
1/17
-11.38%
6/7
2015年
3月期
2,299
3/16
1,375
5/12
1,370,000
6/10
4568億2292万2732億1945万+13.17%
11/14
-5.39%
10/17
2016年
3月期
2,315
6/24
1,475
2/12
1,302,000
10/29
4600億220万2930億8995万+8.87%
10/23
-17.94%
2/12
2017年
3月期
2,237
2/13
1,398
6/24
1,263,000
5/31
4445億321万2777億8966万+10.72%
7/29
-13.42%
6/24
2018年
3月期
2,543
1/9
1,890
3/26
1,244,600
5/15
5053億695万3755億5255万+8.21%
11/13
-13.79%
2/14
2019年
3月期
2,415
5/14
1,530
12/25
1,321,500
10/30
4798億7271万3040億1873万+8.73%
5/14
-12.39%
12/25
2020年
3月期
2,150
11/8
1,127
3/17
26,951,000
12/11
4272億1587万2589億3394万+13.24%
3/30
-18.53%
3/16
2021年
3月期
2,104
3/22
1,334
4/6
3,216,000
5/29
4834億463万3064億9324万+13.89%
11/13
-8.02%
7/31
2022年
3月期
1,970
4/1
1,504
3/9
11,402,200
5/27
4526億1746万3455億5160万+10.3%
8/12
-10.25%
3/9
2023年
3月期
1,841
7/22
1,504
1/18
1,825,500
5/13
4229億7905万3455億5160万+7.39%
3/9
-6.27%
11/14
2024年
3月期
2,434
3/29
1,626
4/6
3,468,800
8/4
5592億2380万3735億8172万+11.19%
2/13
-11.06%
8/4
最新1,965
2025/5/2
385,5004514億6868万+5.53%
1,862

年間値上がり率

1984/12/28 vs 1983/12/28
44%(1.44倍)
1985/12/28 vs 1984/12/28
22%(1.22倍)
1986/12/27 vs 1985/12/28
-7%(0.93倍)
1987/12/28 vs 1986/12/27
5%(1.05倍)
1988/12/28 vs 1987/12/28
19%(1.19倍)
1989/12/29 vs 1988/12/28
55%(1.55倍)
1990/12/28 vs 1989/12/29
-30%(0.7倍)
1991/12/30 vs 1990/12/28
-17%(0.83倍)
1992/12/29 vs 1991/12/30
-36%(0.64倍)
1993/12/30 vs 1992/12/29
12%(1.12倍)
1994/12/30 vs 1993/12/30
26%(1.26倍)
1995/12/29 vs 1994/12/30
14%(1.14倍)
1996/12/30 vs 1995/12/29
-22%(0.78倍)
1997/12/30 vs 1996/12/30
-62%(0.38倍)
1998/12/30 vs 1997/12/30
24%(1.24倍)
1999/12/30 vs 1998/12/30
-3%(0.97倍)
2000/12/29 vs 1999/12/30
47%(1.47倍)
2001/12/28 vs 2000/12/29
57%(1.57倍)
2002/12/30 vs 2001/12/28
-16%(0.84倍)
2003/12/30 vs 2002/12/30
7%(1.07倍)
2004/12/30 vs 2003/12/30
38%(1.38倍)
2005/12/30 vs 2004/12/30
69%(1.69倍)
2006/12/29 vs 2005/12/30
1%(1.01倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/30 vs 2007/12/28
-30%(0.7倍)
2009/12/30 vs 2008/12/30
39%(1.39倍)
2010/12/30 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
12%(1.12倍)
2013/12/30 vs 2012/12/28
29%(1.29倍)
2014/12/30 vs 2013/12/30
35%(1.35倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
13%(1.13倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
15%(1.15倍)
2021/12/30 vs 2020/12/30
-3%(0.97倍)
2022/12/30 vs 2021/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
26%(1.26倍)
2024/12/30 vs 2023/12/29
-1%(0.99倍)
2025/05/02 vs 2024/12/30
3%(1.03倍)
過去安値
200円(1997/12/25)
883%(9.83倍)
1,965円(5/2)