4188 三菱ケミカルグループ

4188
2024/02/28
時価
1兆3149億円
PER 予
9.2倍
2010年以降
赤字-56.57倍
(2010-2023年)
PBR
0.73倍
2010年以降
0.5-1.48倍
(2010-2023年)
配当 予
3.67%
ROE 予
7.93%
ROA 予
2.26%
資料
Link
CSV,JSON

株価チャート

株価

2/28

前日 (2/27)
863
始値
873
高値
876
安値
863
終値 +1.16%
873
出来高 +20.1%
6,412,600

乖離率

株価(5日)
移動平均値
+0.81%
866
株価(25日)
移動平均値
+0.11%
872
出来高(5日)
移動平均値
+11.93%
5,729,140

2023/09/29~2024/02/28

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
02/28873876863873+1.16%6,412,6001兆3149億+0.11%9.20.73
02/27865872857863-0.58%5,339,6001兆2999億-1.26%9.090.72
02/26870878868868+0.58%5,414,8001兆3074億-0.8%9.150.73
02/22871874858863-0.12%6,197,6001兆2999億-1.48%9.090.72
02/21865866856864-0.12%5,281,1001兆3014億-1.59%9.10.72
02/20863872860865+0.35%4,357,8001兆3029億-1.59%9.110.72
02/19853864851862+1.17%4,144,9001兆2984億-2.16%9.080.72
02/16844857840852+1.67%6,173,0001兆2833億-3.4%8.980.71
02/15849849831838+0.12%6,357,6001兆2622億-5.2%8.830.7
02/14851852832837-2.22%6,993,2001兆2607億-5.53%8.820.7
02/13849857842856+2.15%7,525,0001兆2893億-3.6%9.020.72
02/09847850832838-1.87%11,138,8001兆2622億-5.84%8.830.7
02/08868870852854-0.7%10,013,0001兆2863億-4.26%90.71
02/07869871851860-0.81%10,358,0001兆2954億-3.59%9.060.72
02/06888900851867-2.8%14,657,2001兆3059億-2.8%9.140.72
02/05899899885892+0.11%6,065,7001兆3436億0%9.40.75
02/02894900888891+0.34%6,449,6001兆3421億+0.11%9.390.74
02/01893896885888-0.78%6,314,8001兆3375億-0.11%9.360.74
01/31885895882895+0.56%6,558,1001兆3481億+0.67%9.430.75
01/30895896888890-0.56%4,768,6001兆3405億0%9.380.74
01/29888897887895+0.9%4,657,8001兆3481億+0.34%9.430.75
01/26897899887887-1.55%4,902,5001兆3360億-0.78%9.350.74
01/258989048989010%3,368,7001兆3571億+0.67%9.490.75
01/24907907897901-0.66%3,285,4001兆3571億+0.45%9.490.75
01/23909913904907-0.44%3,509,5001兆3662億+1%9.560.76
01/22909912904911+1.33%3,294,2001兆3722億+1.22%9.60.76
01/19900903894899+0.56%4,619,8001兆3541億-0.22%9.470.75
01/18897903893894-0.56%3,327,3001兆3466億-1%9.420.75
01/17899919899899+0.22%5,371,5001兆3541億-0.55%9.470.75
01/16906910894897-0.99%2,578,1001兆3511億-1.1%9.450.75
01/15891909891906+1.23%2,662,6001兆3646億-0.44%9.550.76
01/12910910893895-0.89%4,433,8001兆3481億-1.86%9.430.75
01/11911916900903+1.23%6,043,5001兆3601億-1.31%9.520.75
01/10887897883892+0.34%3,751,4001兆3436億-2.73%9.40.75
01/09897904884889-0.78%5,127,6001兆3390億-3.37%9.370.74
01/05888902887896+1.93%6,795,3001兆3496億-2.93%9.440.75
01/04864879852879+1.74%7,458,6001兆3240億-5.08%9.260.73
2023
12/29862868856864-0.12%4,553,2001兆3014億-7%9.10.72
12/288658738608650%4,310,9001兆3029億-7.29%9.110.72
12/27854865853865+1.76%6,559,0001兆3029億-7.68%9.110.72
12/26859864841850-0.7%7,331,7001兆2803億-9.57%8.960.71
12/25894898852856-3.6%12,595,1001兆2893億-9.32%9.020.72
12/22931942871888-4.31%9,221,0001兆3375億-6.33%9.360.74
12/21927932925928-1.17%1,631,1001兆3978億-2.42%9.780.78
12/20929944928939+1.19%3,081,1001兆4144億-1.47%9.890.78
12/19927930914928-0.11%3,066,8001兆3978億-2.73%9.780.78
12/18938938917929-1.38%2,818,6001兆3993億-2.72%9.790.78
12/15925944925942+1.07%4,768,4001兆4189億-1.57%9.930.79
12/14937941926932-1.27%4,243,1001兆4038億-2.61%9.820.78
12/13948952940944+0.53%3,034,2001兆4219億-1.36%9.950.79
12/12950950939939-0.74%2,994,2001兆4144億-1.98%9.890.78
12/11952955941946+0.53%3,309,2001兆4249億-1.36%9.970.79
12/08958961938941-3.29%5,443,0001兆4174億-1.77%9.920.79
12/07974974967973+0.62%4,169,4001兆4656億+1.57%10.250.81
12/06959969953967+1.47%3,736,2001兆4565億+1.47%10.190.81
12/05955957951953-0.63%3,808,3001兆4354億+0.53%10.040.8
12/04962964949959-1.03%3,800,6001兆4445億+1.59%10.110.8
12/019759779629690%7,309,2001兆4595億+3.19%10.210.81
11/30955969955969+0.62%7,596,6001兆4595億+3.75%10.210.81
11/29960967959963+0.31%4,664,2001兆4505億+3.66%10.150.8
11/28957968952960+0.31%3,370,7001兆4460億+3.78%10.120.8
11/27964968953957-0.73%2,880,9001兆4415億+3.91%10.080.8
11/24963970958964+0.52%3,224,7001兆4520億+5.01%10.160.81
11/22942959940959+1.7%2,483,5001兆4445億+4.81%10.110.8
11/21946950938943-1.46%2,763,0001兆4204億+3.29%9.940.79
11/20963967954957-0.42%3,923,0001兆4415億+5.05%10.080.8
11/17954961941961+1.16%4,890,1001兆4475億+5.72%10.130.8
11/16961967949950-2.16%4,356,8001兆4309億+4.63%10.010.79
11/15970976959971+0.73%5,174,6001兆4626億+7.17%10.230.81
11/14970981961964-0.41%5,203,8001兆4520億+6.64%10.160.81
11/13965980960968+0.52%5,330,2001兆4580億+7.44%10.20.81
11/10944963940963+2.12%4,526,5001兆4505億+7.24%10.150.8
11/09944948933943+0.64%3,713,6001兆4204億+5.48%9.940.79
11/08963963926937-2.8%7,261,2001兆4113億+4.93%9.870.78
11/07958969949964-0.41%6,042,9001兆4520億+7.95%10.160.81
11/06940971939968+4.09%8,907,1001兆4580億+8.52%10.20.81
11/02935935902930-0.21%9,987,3001兆4008億+4.26%9.80.78
11/01875939875932+9.91%17,619,6001兆4038億+4.37%9.820.78
10/31852852836848+0.71%4,538,4001兆2773億-5.25%8.940.71
10/30846848837842-2.21%15,595,8001兆2682億-6.44%8.870.7
10/27853863851861+2.74%5,351,8001兆2969億-4.86%9.070.72
10/26842849836838-1.06%4,586,7001兆2622億-7.81%8.830.7
10/25848855845847+0.24%4,576,3001兆2758億-7.43%8.930.71
10/24845849824845-0.47%5,292,4001兆2728億-8.15%8.90.71
10/23860860845849-0.7%5,514,8001兆2788億-8.22%8.950.71
10/20879886852855-3.82%10,741,4001兆2878億-8.06%9.010.71
10/19887895884889-0.67%2,410,3001兆3390億-4.82%9.370.74
10/18910914894895-1%3,661,5001兆3481億-4.38%9.430.75
10/17905920901904+0.22%3,654,5001兆3616億-3.42%9.530.76
10/16900911896902-0.33%4,088,1001兆3586億-3.63%9.50.75
10/13912918905905-1.63%3,943,4001兆3631億-3.31%9.540.76
10/12911924907920+0.66%5,015,5001兆3857億-1.71%9.690.77
10/11916924912914-0.11%3,596,1001兆3767億-2.35%9.630.76
10/10910921909915+2.92%5,219,8001兆3782億-2.14%9.640.76
10/06887898881889-0.11%4,131,8001兆3390億-4.82%9.370.74
10/05882893873890+1.71%4,755,0001兆3405億-4.61%9.380.74
10/04892894869875-3.53%6,203,9001兆3180億-6.12%9.220.73
10/03935935906907-3.51%5,592,7001兆3662億-2.58%9.560.76
10/02947956938940-0.32%7,270,8001兆4159億+1.18%9.910.79
09/29953956938943-1.46%5,219,7001兆4204億+1.95%9.940.78

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
1,190
7/9
611
3/18
14,300,000
10/5
--+8.25%
6/7
-13.03%
1/22
2009年
3月期
790
5/8
298
3/12
15,258,000
5/8
--+13.85%
3/24
-31.49%
10/27
2010年
3月期
482
3/31

3/30
287
11/19
21,356,500
11/20
7260億3081万-+12.64%
12/28
-12.69%
10/5
2011年
3月期
649
2/16
396
9/1
29,608,500
2/3
9775億8091万5964億9004万+11.59%
11/22
-24.2%
3/15
2012年
3月期
621
8/1
410
1/11

1/10

他2件
21,881,000
5/11
9354億484万6175億7808万+7.83%
2/20
-12.33%
10/5
2013年
3月期
487
3/21
275
10/11
17,673,000
3/12
7335億6225万4142億2920万+15.89%
1/4
-13.17%
6/4
2014年
3月期
593
5/22

5/21
399
4/4
17,683,000
6/6
8932億2878万6010億891万+17.88%
5/21
-14.75%
6/13
2015年
3月期
758
3/23

3/18
402
5/21

5/7
18,279,900
3/11
1兆1417億6055億2781万+13.46%
3/17
-7.17%
10/17
2016年
3月期
847
7/24
541
2/12
15,931,600
2/4
1兆2758億8149億186万+10.56%
11/9
-16.97%
8/25
2017年
3月期
907
2/23
437
6/28
19,934,500
3/15
1兆3662億6582億4790万+14.84%
7/27
-13.32%
6/28
2018年
3月期
1,320
1/9
802
4/17

4/14

他2件
19,296,900
11/30
1兆9883億1兆2080億+8.28%
7/3
-12.86%
2/13
2019年
3月期
1,125
10/2
762
12/25
21,826,300
5/31
1兆6945億1兆1477億+9.65%
10/2
-14.56%
10/26
2020年
3月期
888
11/8
547
3/13
33,498,000
3/13
1兆3375億8239億3959万+10.88%
9/11
-19.03%
3/12
2021年
3月期
895
3/23
543
11/5
15,696,700
11/5
1兆3481億8179億1444万+15.66%
1/25
-9%
7/31
2022年
3月期
1,063
9/14
717
3/9
24,650,000
12/2
1兆6011億1兆800億+9.53%
9/14
-12.09%
3/9
2023年
3月期
828
2/24
653
10/13
22,458,300
5/31
1兆2472億9836億613万+11.37%
2/21
-7.41%
9/30
最新873
2024/2/28
6,412,6001兆3149億+0.11%
872

年間値上がり率

2006/12/29 vs 2005/12/30
1%(1.01倍)
2007/12/28 vs 2006/12/29
14%(1.14倍)
2008/12/30 vs 2007/12/28
-54%(0.46倍)
2009/12/30 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/30
40%(1.4倍)
2011/12/30 vs 2010/12/30
-23%(0.77倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
14%(1.14倍)
2014/12/30 vs 2013/12/30
21%(1.21倍)
2015/12/30 vs 2014/12/30
31%(1.31倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
63%(1.63倍)
2018/12/28 vs 2017/12/29
-33%(0.67倍)
2019/12/30 vs 2018/12/28
-2%(0.98倍)
2020/12/30 vs 2019/12/30
-24%(0.76倍)
2021/12/30 vs 2020/12/30
37%(1.37倍)
2022/12/30 vs 2021/12/30
-20%(0.8倍)
2023/12/29 vs 2022/12/30
26%(1.26倍)
2024/02/28 vs 2023/12/29
1%(1.01倍)
過去安値
275円(2012/10/11)
217%(3.17倍)
873円(2/28)