4212 積水樹脂

4212
2025/02/10
時価
604億円
PER 予
16.2倍
2010年以降
6.35-20.25倍
(2010-2024年)
PBR
0.63倍
2010年以降
0.53-1.27倍
(2010-2024年)
配当 予
3.68%
ROE 予
3.91%
ROA 予
2.75%
資料
Link
CSV,JSON

株価チャート

株価

2/10

前日 (2/7)
1,909
始値
1,910
高値
1,926
安値
1,900
終値 -0.47%
1,900
出来高 -50.92%
45,400

乖離率

株価(5日)
移動平均値
-0.21%
1,904
株価(25日)
移動平均値
-5.19%
2,004
出来高(5日)
移動平均値
-41.46%
77,560

2024/09/11~2025/02/10

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
02/101,9101,9261,9001,900-0.47%45,400604億4583万-5.19%16.20.63
02/071,9141,9321,8981,909+0.21%92,500607億3215万-5.17%16.270.64
02/061,9301,9451,9021,905-0.16%79,800606億490万-5.79%16.240.63
02/051,9131,9261,8971,908+0.58%90,100607億34万-6.01%16.270.64
02/041,9031,9131,8901,897+0.69%80,000603億5039万-6.92%16.170.63
02/031,9551,9561,8831,884-4.22%179,900599億3681万-7.92%16.060.63
01/311,9921,9921,9511,967-3.06%121,200625億7734万-4.33%16.770.66
01/302,0292,0352,0122,029+0.1%50,400645億4979万-1.74%17.30.68
01/292,0482,0492,0182,027-1.65%53,700644億8616万-2.12%17.280.68
01/282,0332,0662,0332,061+1.38%32,600655億6782万-0.72%17.570.69
01/272,0142,0522,0142,033+0.99%41,800646億7704万-2.26%17.330.68
01/242,0332,0442,0082,013-0.54%57,400640億4077万-3.41%17.160.67
01/232,0342,0342,0102,024-0.74%58,900643億9072万-3.11%17.250.67
01/222,0532,0592,0252,039-0.83%54,100648億6792万-2.63%17.380.68
01/212,0202,0592,0202,056+1.88%77,200654億875万-2%17.530.68
01/202,0002,0272,0002,018+0.05%96,600641億9984万-3.9%17.20.67
01/171,9802,0221,9732,017+1.31%97,000641億6802万-4.09%17.20.67
01/162,0022,0111,9811,991-0.55%94,900633億4087万-5.46%16.970.66
01/152,0192,0272,0002,002-0.84%47,300636億9082万-5.12%17.070.67
01/142,0402,0412,0192,019-1.03%57,000642億3165万-4.45%17.210.67
01/102,0562,0622,0312,040-0.05%63,100648億9973万-3.68%17.390.68
01/092,0462,0592,0322,041-0.24%84,200649億3155万-3.73%17.40.68
01/082,1312,1312,0462,046-4.97%103,200650億9062万-3.67%17.440.68
01/072,1632,1882,1342,153+0.94%75,200684億9467万+1.27%18.350.72
01/062,1232,1522,1202,133+0.47%82,800678億5840万+0.47%18.180.71
2024
12/302,1592,1812,1092,123-0.23%35,700675億4026万0%18.10.68
12/272,1152,1312,0882,128+1.19%137,800676億9933万+0.14%18.140.68
12/262,0952,1082,0902,103+0.43%46,300669億399万-1.04%17.930.67
12/252,1112,1222,0722,094-0.48%47,000666億1767万-1.46%17.850.67
12/242,1432,1432,0852,104-1.5%53,800669億3581万-1.03%17.940.67
12/232,1762,1842,1172,136-2.15%64,300679億5384万+0.33%18.210.68
12/202,1812,2002,1702,183-0.23%100,400694億4908万+2.49%18.610.7
12/192,1592,2132,1552,188+1.3%64,500696億815万+2.72%18.650.7
12/182,1452,1742,1452,160+0.33%40,700687億1737万+1.46%18.410.69
12/172,1222,1692,1222,153+1.13%55,500684億9467万+1.08%18.350.69
12/162,1522,1742,1292,129-0.98%79,100677億3115万-0.09%18.150.68
12/132,1402,1802,1402,150-0.23%82,600683億9923万+0.8%18.330.68
12/122,1492,1682,1412,155+1.65%76,300685億5830万+0.89%18.370.69
12/112,1152,1312,1112,120+0.24%26,100674億4482万-0.93%18.070.68
12/102,1012,1282,1012,115+0.95%43,300672億8575万-1.44%18.030.67
12/092,0782,1072,0622,095+0.82%65,000666億4948万-2.65%17.860.67
12/062,0902,0902,0582,078-0.62%44,900661億865万-3.75%17.720.66
12/052,0842,0972,0772,091+0.58%37,000665億2223万-3.51%17.830.67
12/042,1272,1272,0672,079-3.03%50,900661億4047万-4.37%17.720.66
12/032,1082,1582,1082,144+1.71%42,100682億835万-1.7%18.280.68
12/022,1242,1252,1002,108-0.75%26,800670億6306万-3.52%17.970.67
11/292,0922,1452,0922,124+0.43%27,300707億5808万-3.01%18.110.71
11/282,0802,1292,0792,115+2.52%29,500704億5825万-3.69%18.030.71
11/272,1462,1532,0532,063-3.69%31,200687億2595万-6.31%17.590.69
11/262,1602,1602,1312,142-1.29%32,700713億5772万-3.16%18.260.72
11/252,1272,1702,1132,170+2.6%61,100722億9050万-2.21%18.50.73
11/222,1362,1362,0822,115+0.05%56,400704億5825万-4.94%18.030.71
11/212,1282,1472,1142,114-0.28%34,700704億2494万-5.41%18.020.71
11/202,1722,1722,1142,120-2.12%20,300706億2482万-5.48%18.070.71
11/192,1752,1822,1552,166+0.09%22,600721億5725万-3.82%18.470.72
11/182,1582,2022,1502,164-0.82%50,600720億9062万-4.16%18.450.72
11/152,1962,2042,1672,182+0.55%21,700726億9027万-3.66%18.60.73
11/142,1762,2062,1602,170-0.28%29,600722億9050万-4.45%18.50.73
11/132,1952,1952,1682,176-0.32%31,100724億9038万-4.44%18.550.73
11/122,1982,2272,1832,183-0.18%24,400727億2358万-4.46%18.610.73
11/112,1832,2102,1812,187-1.22%23,800728億5683万-4.58%18.640.73
11/082,2892,2892,2142,214-2.51%29,300737億5630万-3.7%18.870.74
11/072,2652,2892,2652,271-0.09%34,100756億5518万-1.43%19.360.76
11/062,2642,3182,2642,273+0.35%25,200757億2180万-1.47%19.380.76
11/052,2622,2872,2542,265-0.26%28,100754億5529万-1.86%19.310.76
11/012,2422,2992,2422,271-0.26%46,600756億5518万-1.73%19.360.76
10/312,2672,3182,2532,277+0.53%45,100758億5506万-1.56%19.410.76
10/302,2872,3192,2432,265+1.12%329,200754億5529万-2.12%19.310.76
10/292,2402,2642,2302,240-0.27%57,300746億2245万-3.28%19.10.75
10/282,2532,2762,2322,246+0.27%27,200748億2234万-3.11%19.150.75
10/252,2872,2992,2242,240-1.06%37,700746億2245万-3.45%19.10.75
10/242,2792,2972,2512,264-0.44%40,000754億2198万-2.5%19.30.76
10/232,2932,3142,2732,274-1.47%37,700757億5512万-2.15%19.390.76
10/222,3242,3322,2952,308-0.69%34,300768億8778万-0.73%19.680.77
10/212,3222,3282,3032,324+0.09%23,600774億2080万-0.04%19.810.78
10/182,3342,3542,3072,322-1.23%23,200773億5417万-0.04%19.80.78
10/172,3302,3622,3302,351+0.9%37,500783億2026万+1.25%20.040.79
10/162,3012,3522,3012,330-0.38%35,000776億2068万+0.47%19.860.78
10/152,3502,3612,3222,339+0.86%42,600779億2050万+0.86%19.940.78
10/112,3342,3382,3022,319-0.77%48,000772億5423万0%19.770.78
10/102,3312,3392,3092,337+0.26%32,200778億5387万+0.69%19.920.78
10/092,3562,3562,3142,331+0.13%34,500776億5399万+0.39%19.870.78
10/082,3262,3542,3232,328-1.36%33,200775億5405万+0.17%19.850.78
10/072,3792,3792,3392,360+0.04%40,900786億2009万+1.42%20.120.79
10/042,3672,3802,3552,359-0.3%46,800785億8677万+1.29%20.110.79
10/032,3722,3752,3542,366+1.2%40,100788億1997万+1.46%20.170.79
10/022,3302,3642,3262,338-0.3%38,600778億8719万+0.13%19.930.78
10/012,3092,3592,3092,345+1.56%30,400781億2038万+0.21%19.990.78
09/302,3092,3252,2862,309-0.6%52,200769億2109万-1.45%19.680.75
09/272,3032,3442,3002,323-0.64%44,500773億8748万-1.06%19.80.78
09/262,3162,3562,3132,338+2.14%100,600778億8719万-0.55%19.930.79
09/252,3142,3142,2772,289-1.12%61,800762億5482万-2.72%19.510.77
09/242,3182,3422,3102,315+0.61%68,300771億2097万-1.78%19.740.78
09/202,3002,3302,2972,301+0.04%86,800766億5458万-2.58%19.620.77
09/192,2902,3172,2902,300+0.44%61,000766億2127万-2.79%19.610.77
09/182,3392,3392,2622,290-0.17%54,700762億8813万-3.33%19.520.77
09/172,3292,3362,2802,294-0.69%76,900764億2139万-3.25%19.560.77
09/132,3122,3192,2952,310-0.09%74,700769億5441万-2.65%19.690.78
09/122,2822,3182,2822,312+1.99%62,600770億2103万-2.61%19.710.78
09/112,2702,2922,2612,267-0.92%67,600755億2192万-4.43%19.330.76

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
1,031
10/1
750
1/22
335,000
11/16
--+8.06%
4/1
-15.09%
1/22
2009年
3月期
952
4/2
496
10/28
136,000
3/16
--+17.87%
3/26
-21.09%
10/8
2010年
3月期
832
9/2
611
4/27
207,000
3/26
--+12.45%
6/1
-8.24%
10/8
2011年
3月期
897
5/14

5/13
672
3/17
363,000
4/28
424億3976万317億9433万+10.14%
3/30
-13.42%
3/16
2012年
3月期
877
4/15

4/14
685
11/17

11/7
167,000
4/28
414億9350万324億940万+8.79%
1/18
-8.59%
8/8
2013年
3月期
1,310
3/15
725
6/4
340,000
1/25
619億8003万343億192万+18.07%
1/21
-5.33%
6/4
2014年
3月期
1,545
11/22
1,108
4/2
146,000
7/22
730億9858万524億2280万+12.75%
7/10
-13.32%
6/11
2015年
3月期
1,768
3/13
1,302
5/16
139,300
10/30
836億5044万616億230万+10.81%
12/2
-11.38%
10/17
2016年
3月期
1,767
8/11
1,289
2/12
97,900
6/1
836億312万609億8722万+11.21%
3/22
-13.16%
1/21
2017年
3月期
1,973
3/10
1,338
6/17
89,600
6/24
933億4972万633億559万+14.47%
7/15
-10.46%
6/16
2018年
3月期
2,697
1/29
1,795
4/14
197,000
1/29
1276億477万849億2790万+15.83%
10/30
-6.91%
3/23
2019年
3月期
2,509
4/5
1,768
12/25
220,800
10/26
1187億981万836億5044万+8.86%
12/3
-13.83%
12/25
2020年
3月期
2,591
2/6
1,640
3/17
236,600
10/30
1225億8953万775億9430万+14.92%
5/8
-23.07%
3/13
2021年
3月期
2,462
5/8
1,734
4/3
266,400
1/28
1164億8607万820億4177万+11.96%
5/11
-9.1%
7/31
2022年
3月期
2,373
9/14
1,694
3/11
278,700
6/29
1027億8316万733億7323万+7.88%
9/14
-9.32%
3/9
2023年
3月期
2,140
3/9
1,628
5/19
252,500
10/28
926億9109万705億1453万+9.04%
11/25
-4.56%
5/26
2024年
3月期
2,656
1/30
1,986
5/31
306,000
8/1
884億8091万820億4880万+8.85%
8/10
-5.83%
3/28
最新1,900
2025/2/10
45,400604億4583万-5.19%
2,004

年間値上がり率

1984/12/28 vs 1983/12/28
24%(1.24倍)
1985/12/28 vs 1984/12/28
9%(1.09倍)
1986/12/27 vs 1985/12/28
65%(1.65倍)
1987/12/28 vs 1986/12/27
30%(1.3倍)
1988/12/28 vs 1987/12/28
16%(1.16倍)
1989/12/29 vs 1988/12/28
53%(1.53倍)
1990/12/28 vs 1989/12/29
1%(1.01倍)
1991/12/30 vs 1990/12/28
29%(1.29倍)
1992/12/30 vs 1991/12/30
-15%(0.85倍)
1993/12/30 vs 1992/12/30
1%(1.01倍)
1994/12/30 vs 1993/12/30
-7%(0.93倍)
1995/12/29 vs 1994/12/30
-15%(0.85倍)
1996/12/30 vs 1995/12/29
-3%(0.97倍)
1997/12/29 vs 1996/12/30
-47%(0.53倍)
1998/12/30 vs 1997/12/29
-22%(0.78倍)
1999/12/30 vs 1998/12/30
-21%(0.79倍)
2000/12/29 vs 1999/12/30
-13%(0.87倍)
2001/12/28 vs 2000/12/29
4%(1.04倍)
2002/12/30 vs 2001/12/28
-1%(0.99倍)
2003/12/30 vs 2002/12/30
29%(1.29倍)
2004/12/30 vs 2003/12/30
43%(1.43倍)
2005/12/30 vs 2004/12/30
37%(1.37倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
9%(1.09倍)
2008/12/30 vs 2007/12/28
-17%(0.83倍)
2009/12/30 vs 2008/12/30
-8%(0.92倍)
2010/12/30 vs 2009/12/30
16%(1.16倍)
2011/12/30 vs 2010/12/30
-6%(0.94倍)
2012/12/28 vs 2011/12/30
17%(1.17倍)
2013/12/30 vs 2012/12/28
65%(1.65倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
10%(1.1倍)
2017/12/29 vs 2016/12/30
24%(1.24倍)
2018/12/28 vs 2017/12/29
-16%(0.84倍)
2019/12/30 vs 2018/12/28
20%(1.2倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
33%(1.33倍)
2024/12/30 vs 2023/12/29
-15%(0.85倍)
2025/02/10 vs 2024/12/30
-11%(0.89倍)
過去安値
264円(1983/10/06)
620%(7.2倍)
1,900円(2/10)