4188 三菱ケミカルグループ

4188
2024/09/19
時価
1兆3797億円
PER 予
25.07倍
2010年以降
赤字-56.57倍
(2010-2024年)
PBR
0.7倍
2010年以降
0.5-1.48倍
(2010-2024年)
配当 予
3.49%
ROE 予
2.8%
ROA 予
0.83%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
903
始値
908
高値
920
安値
905
終値 +1.44%
916
出来高 +7.49%
3,110,200

乖離率

株価(5日)
移動平均値
+1.33%
904
株価(25日)
移動平均値
+4.57%
876
出来高(5日)
移動平均値
-16.11%
3,707,440

2024/04/25~2024/09/19

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
09/19908920905916+1.44%3,110,2001兆3797億+4.57%25.070.7
09/18900905894903+0.11%2,893,6001兆3601億+3.44%24.710.69
09/17898904884902+0.89%3,991,9001兆3586億+3.68%24.680.69
09/13904907889894-1.11%4,293,7001兆3466億+3.11%24.470.68
09/12900904891904+2.03%4,247,8001兆3616億+4.51%24.740.69
09/11891893873886-1.56%7,729,8001兆3345億+2.78%24.250.68
09/10909919900900-0.11%6,506,9001兆3556億+4.65%24.630.69
09/09876916875901+0.45%8,796,8001兆3571億+5.5%24.660.69
09/06918927894897-2.07%5,234,4001兆3511億+5.28%24.550.69
09/05886922884916+2%7,356,5001兆3797億+7.39%25.070.7
09/04887904880898-1.54%5,836,1001兆3526億+5.4%24.580.69
09/03888914888912+4.11%6,643,0001兆3737億+7.17%24.960.7
09/02866878861876+3.18%4,753,7001兆3195億+3.06%23.970.67
08/30849850844849+0.71%4,910,8001兆2788億-0.12%23.230.65
08/29839847834843+0.96%3,738,0001兆2698億-0.82%23.070.65
08/28829835825835-1.07%3,993,7001兆2577億-1.88%22.850.64
08/27841848840844+0.36%2,215,0001兆2713億-1.06%23.10.65
08/26862865838841-2.44%3,791,1001兆2667億-1.64%23.020.64
08/23862866857862+0.35%2,242,8001兆2984億+0.47%23.590.66
08/228558628518590%3,030,3001兆2939億-0.23%23.510.66
08/21868874853859-1.04%4,186,8001兆2939億-0.46%23.510.66
08/20868873863868+2.12%4,270,5001兆3074億+0.35%23.750.66
08/19860868848850-0.93%3,325,9001兆2803億-1.96%23.260.65
08/16869873854858+3%5,780,1001兆2923億-1.38%23.480.66
08/15826844823833-0.12%4,212,5001兆2547億-4.58%22.80.64
08/14831841826834+0.72%4,174,3001兆2562億-4.79%22.820.64
08/13828837822828-0.6%6,198,8001兆2472億-5.8%22.660.63
08/09852853819833-0.12%4,998,5001兆2547億-5.56%22.80.64
08/08835848823834-0.48%4,150,1001兆2562億-5.76%22.820.64
08/07802858800838+0.72%5,805,3001兆2622億-5.63%22.930.64
08/06813854813832+11.83%9,332,6001兆2532億-6.62%22.770.64
08/05790804735744-13.59%10,426,7001兆1206億-16.78%20.360.57
08/02880888856861-6.51%11,115,0001兆2969億-4.33%23.560.66
08/01887935846921+3.02%15,761,9001兆3872億+2.22%25.20.71
07/31877901871894+1.94%5,669,9001兆3466億-0.67%24.470.68
07/30874886871877-0.57%4,124,7001兆3210億-2.56%240.67
07/29882886872882+1.73%4,137,7001兆3285億-2%24.140.68
07/26852872849867+1.17%3,702,2001兆3059億-3.56%23.730.66
07/25864866855857-1.38%4,905,6001兆2908億-4.57%23.450.66
07/24880885869869-2.47%3,621,8001兆3089億-3.23%23.780.67
07/23891901888891-0.34%3,164,5001兆3421億-0.45%24.380.68
07/22905908893894-1.54%2,756,2001兆3466億+0.22%24.470.68
07/19915916905908-1.52%3,622,9001兆3677億+2.14%24.850.7
07/18920927919922+0.22%3,943,9001兆3887億+4.3%25.230.71
07/17912922911920+1.1%4,117,8001兆3857億+4.55%25.180.7
07/16917920907910-1.52%3,731,5001兆3707億+3.76%24.90.7
07/129209289149240%3,547,6001兆3918億+5.72%25.290.71
07/11927932923924+0.11%5,220,4001兆3918億+6.21%25.290.71
07/10921928916923+1.32%7,322,9001兆3903億+6.58%25.260.71
07/09900914899911+1.11%4,253,1001兆3722億+5.56%24.930.7
07/08909911899901-0.88%5,151,5001兆3571億+4.77%24.660.69
07/05915925908909-0.76%4,354,5001兆3692億+5.94%24.880.7
07/04916923913916+0.44%4,445,0001兆3797億+7.13%25.070.7
07/03900916900912+0.88%4,373,0001兆3737億+7.17%24.960.7
07/02891909888904-1.53%6,812,2001兆3616億+6.73%24.740.69
07/01920927904918+2.8%8,398,3001兆3827億+8.77%25.120.7
06/28894898888893+0.56%5,076,4001兆3451億+6.31%24.440.68
06/27891894879888-0.89%5,704,4001兆3375億+6.22%24.30.68
06/26880897872896+0.79%7,499,6001兆3496億+7.56%24.520.69
06/25878889875889+2.18%6,430,9001兆3390億+7.11%24.330.68
06/24874881867870+0.93%6,459,4001兆3104億+5.2%23.810.67
06/21861877858862+1.29%11,037,3001兆2984億+4.48%23.590.66
06/20845852839851+1.67%7,342,1001兆2818億+3.28%23.290.65
06/19817837814837+3.72%8,702,9001兆2607億+1.82%22.910.64
06/18812813801807+0.25%4,813,5001兆2155億-1.94%22.090.62
06/17815815800805-1.23%5,910,0001兆2125億-2.66%22.030.62
06/14798821795815+1.75%7,747,4001兆2276億-1.93%22.30.62
06/13819820800801-2.55%6,627,7001兆2065億-4.07%21.920.61
06/12833840819822-2.26%6,425,0001兆2381億-2.03%22.50.63
06/11839844833841+0.48%3,908,2001兆2667億-0.12%23.020.64
06/10830842830837+1.21%3,715,2001兆2607億-0.83%22.910.64
06/078288308228270%3,299,9001兆2457億-2.36%22.630.63
06/06830831818827-0.72%6,251,1001兆2457億-2.71%22.630.63
06/05847847826833-1.77%4,559,6001兆2547億-2.46%22.80.64
06/04840848835848+0.36%4,110,7001兆2773億-1.05%23.210.65
06/03840851840845+1.68%4,350,1001兆2728億-1.63%23.120.65
05/31818834817831+2.21%14,912,8001兆2517億-3.48%22.740.64
05/30806815802813-0.12%6,314,3001兆2246億-5.9%22.250.62
05/29820824813814-1.21%4,571,1001兆2261億-6.33%22.280.62
05/28818824816824+1.1%3,831,2001兆2411億-5.5%22.550.63
05/27817818808815+0.25%3,763,7001兆2276億-6.96%22.30.62
05/24800814800813+0.74%3,931,2001兆2246億-7.51%22.250.62
05/23807812800807-0.25%5,759,0001兆2155億-8.61%22.090.62
05/22811815809809-1.1%5,343,0001兆2185億-8.9%22.140.62
05/21826831818818-2.04%5,778,3001兆2321億-8.3%22.390.63
05/20822843821835+2.45%6,642,4001兆2577億-6.81%22.850.64
05/17810823810815-0.37%6,294,2001兆2276億-9.44%22.30.62
05/16849862806818-3.31%14,310,6001兆2321億-9.51%22.390.63
05/15922927826846-7.84%17,672,1001兆2743億-6.83%23.150.65
05/14903919902918+1.77%5,972,6001兆3827億+0.88%25.120.7
05/13901908893902-0.55%3,083,2001兆3586億-0.88%24.680.69
05/10908917905907+0.22%4,049,3001兆3662億-0.33%24.820.69
05/09895911894905+0.89%3,158,6001兆3631億-0.44%24.770.69
05/08901904895897-0.55%3,554,6001兆3511億-1.32%24.550.69
05/07905908893902+0.11%3,998,3001兆3586億-0.88%24.680.69
05/02912915901901-1.96%3,267,3001兆3571億-0.99%24.660.69
05/01912922911919-0.33%2,288,8001兆3842億+0.77%25.150.7
04/30909922903922+2.79%5,071,7001兆3887億+1.1%25.230.71
04/26892901884897+0.11%3,506,4001兆3511億-1.75%24.550.69
04/25914914893896-1.54%3,176,5001兆3496億-2.08%24.520.69

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
--+8.28%
6/7
-13.07%
1/22
2009年
3月期
790
5/8
298
3/12
15,258,000
5/8
--+13.71%
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-+12.57%
12/28
-12.62%
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+11.64%
11/22
-24.17%
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+7.88%
2/20
-12.32%
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+15.78%
1/4
-13.28%
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+17.82%
5/21
-14.77%
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+13.39%
3/17
-7.23%
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+10.54%
11/9
-17.01%
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+14.77%
7/27
-13.27%
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
-12.85%
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+9.69%
10/2
-14.59%
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+10.86%
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+15.6%
1/25
-8.99%
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+9.54%
9/14
-12.08%
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+11.43%
2/21
-7.44%
9/30
2024年
3月期
987
9/25
763
4/6
21,780,800
3/14
1兆4867億1兆1492億+10.91%
9/15
-9.57%
12/26
最新916
2024/9/19
3,110,2001兆3797億+4.57%
876

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)
2024/09/19 vs 2023/12/29
6%(1.06倍)
過去安値
275円(2012/10/11)
233%(3.33倍)
916円(9/19)