4661 オリエンタルランド

4661
2025/04/24
時価
5兆5723億円
PER 予
42.09倍
2010年以降
赤字-1008.11倍
(2010-2024年)
PBR
5.34倍
2010年以降
1.47-10.76倍
(2010-2024年)
配当 予
0.45%
ROE 予
12.68%
ROA 予
8.48%
資料
Link
CSV,JSON

株価チャート

株価

4/24

前日 (4/23)
3,133
始値
3,122
高値
3,135
安値
3,067
終値 -1.21%
3,095
出来高 +17.82%
3,262,600

乖離率

株価(5日)
移動平均値
-0.45%
3,109
株価(25日)
移動平均値
+1.68%
3,044
出来高(5日)
移動平均値
+19.98%
2,719,200

2024/11/26~2025/04/24

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
04/243,1223,1353,0673,095-1.21%3,262,6005兆5723億+1.68%42.095.34
04/233,1503,1563,1183,133+0.29%2,769,1005兆6408億+2.82%42.615.4
04/223,1143,1683,0983,124+0.16%2,448,6005兆6246億+2.49%42.485.39
04/213,0683,1323,0653,119+1.5%2,401,8005兆6156億+2.36%42.415.38
04/183,0783,0893,0253,073+0.16%2,713,9005兆5327億+0.82%41.795.3
04/173,1153,1343,0453,068-1.51%3,046,4005兆5237億+0.62%41.725.29
04/163,0853,1203,0753,115+0.71%2,679,6005兆6084億+2.1%42.365.37
04/153,1253,1353,0753,093-0.1%3,149,2005兆5687億+1.24%42.065.33
04/143,1103,1383,0813,096-0.23%2,932,6005兆5741億+1.11%42.15.34
04/113,0543,1203,0533,103-1.49%5,263,0005兆5867億+1.31%42.25.35
04/103,0823,1643,0153,150+5.74%8,488,5005兆6714億+2.91%42.845.43
04/092,9652,9972,9292,979+0.3%6,213,1005兆3635億-2.65%40.515.14
04/082,9062,9822,8682,970+2.73%7,942,1005兆3473億-3.1%40.395.12
04/072,8682,9422,7922,891-0.93%13,169,4005兆2051億-5.8%39.314.98
04/042,8392,9542,8322,918+2.39%6,921,6005兆2537億-5.17%39.685.03
04/032,7832,8552,7552,850-0.59%5,058,9005兆1312億-7.62%38.764.91
04/022,9252,9312,8652,867-1.95%4,436,6005兆1618億-7.4%38.994.94
04/012,9742,9762,8922,924-0.71%4,839,7005兆2645億-5.8%39.765.04
03/313,0103,0132,9442,945-3.51%6,964,4005兆3023億-5.24%40.055.08
03/283,0793,0873,0333,052-1.77%4,520,3005兆4949億-1.96%41.55.26
03/273,0953,1263,0823,107+0.39%5,044,7005兆5940億-0.26%42.255.36
03/263,1203,1313,0773,095-0.64%4,031,1005兆5723億-0.74%42.095.34
03/253,1003,1313,0883,115+0.39%2,994,4005兆6084億-0.19%42.365.37
03/243,1003,1193,0923,103-0.45%2,494,3005兆5867億-0.7%42.25.35
03/213,1413,1593,1173,117-1.42%4,764,9005兆6120億-0.45%42.395.37
03/193,1603,1923,1513,162+0.25%2,130,6005兆6930億+0.86%435.45
03/183,1453,1833,1393,154+1.09%2,554,5005兆6786億+0.48%42.895.44
03/173,1403,1653,1173,120-0.06%3,784,2005兆6174億-0.89%42.435.38
03/143,1193,1533,1073,122+0.03%4,211,2005兆6210億-1.17%42.465.38
03/133,1323,1423,1113,121+0.13%3,170,9005兆6192億-1.58%42.445.38
03/123,1803,1893,1053,117-2.59%6,637,6005兆6120億-2.2%42.395.37
03/113,3003,3363,1783,200-2.35%7,595,2005兆7614億-0.03%43.525.52
03/103,1193,2983,1053,277+5.54%12,513,7005兆9000億+1.99%44.565.65
03/073,0503,1303,0403,105+0.94%4,843,0005兆5903億-3.87%42.225.35
03/063,0983,1043,0633,076-0.87%3,429,4005兆5381億-5.44%41.835.3
03/053,1053,1333,0913,103-0.19%3,209,0005兆5867億-5.31%42.25.35
03/043,1003,1193,0593,109+1.27%3,432,2005兆5976億-5.62%42.285.36
03/033,0953,1073,0153,070-0.52%5,039,7005兆5273億-7.14%41.755.29
02/283,1223,1263,0623,086-1.15%5,140,6005兆5561億-6.94%41.975.32
02/273,1293,1383,0783,122-0.22%3,536,3005兆6210億-6.13%42.465.38
02/263,0803,1563,0753,129+2.05%6,921,2005兆6336億-6.12%42.555.4
02/253,0303,0803,0303,066+1.12%3,649,1005兆5201億-8.23%41.695.29
02/213,0423,0653,0213,032-0.79%4,831,6005兆4589億-9.52%41.235.23
02/203,0953,1013,0423,056-1.77%5,457,3005兆5021億-9.13%41.565.27
02/193,1593,1663,0833,111-1.98%5,100,0005兆6012億-7.79%42.315.36
02/183,1773,2163,1673,174-0.19%2,476,4005兆7146億-6.12%43.165.47
02/173,2143,2483,1773,180-1.21%4,206,8005兆7254億-6.11%43.245.48
02/143,2333,2623,2053,219-1.01%3,394,3005兆7956億-5.16%43.775.55
02/133,2103,2713,1983,252+1.53%3,415,9005兆8550億-4.35%44.225.61
02/123,2663,2693,1893,203-2.05%7,780,5005兆7668億-6.04%43.565.52
02/103,3693,3693,2573,270-2.97%5,672,0005兆8874億-4.33%44.475.64
02/073,4023,4133,3673,370-0.94%2,234,3006兆675億-1.58%45.835.81
02/063,4303,4623,3993,402-0.64%2,628,3006兆1251億-0.76%46.265.87
02/053,4723,4833,4003,424-2.45%4,314,6006兆1647億-0.12%46.565.9
02/043,5373,5493,4833,510+0.78%3,478,2006兆3195億+2.45%47.736.05
02/033,4483,5043,4073,483-0.51%4,539,6006兆2709億+1.84%47.366.01
01/313,5853,6383,4513,501-5.28%12,737,1006兆3033億+2.49%47.616.04
01/303,6793,7253,6473,696+0.54%5,778,1006兆6544億+8.36%50.266.37
01/293,6853,6993,6563,676+0.03%4,116,9006兆6184億+8.21%49.996.34
01/283,5503,7043,5443,675+4.14%8,216,0006兆6166億+8.66%49.986.34
01/273,4503,5483,4403,529+3.58%6,243,8006兆3537億+4.81%47.996.08
01/243,4003,4603,3863,407+2.78%5,856,3006兆1341億+1.52%46.335.87
01/233,3133,3323,2943,315-0.66%2,605,6005兆9684億-1.13%45.085.72
01/223,3323,3453,2883,337+0.57%3,075,6006兆81億-0.57%45.385.75
01/213,3483,3543,3063,318+0.03%2,117,2005兆9738億-1.19%45.125.72
01/203,3253,3323,2853,317+0.15%2,144,0005兆9720億-1.34%45.115.72
01/173,3503,3813,2803,312-1.08%3,077,6005兆9630億-1.6%45.045.71
01/163,3173,3663,2993,348+0.87%2,769,7006兆279億-0.68%45.535.77
01/153,3273,3643,3123,319+0.76%3,043,2005兆9756億-1.63%45.135.72
01/143,3003,3183,2613,294-0.72%4,170,9005兆9306億-2.52%44.795.68
01/103,3533,3653,3103,318-1.37%4,101,6005兆9738億-2.04%45.125.72
01/093,3513,4093,3473,3640%4,259,0006兆567億-0.88%45.755.8
01/083,4733,4733,3513,364-3.42%5,775,4006兆567億-1.06%45.755.8
01/073,4363,5153,3933,483+1.84%4,830,1006兆2709億+2.2%47.366.01
01/063,4303,4413,3813,420-0.06%4,599,4006兆1575億+0.29%46.515.9
2024
12/303,4553,4873,4043,422-0.96%3,364,7006兆2227億+0.32%46.545.97
12/273,4243,4663,4113,455+1.59%3,473,4006兆2827億+1.23%46.986.02
12/263,3663,4603,3663,401+0.77%5,057,4006兆1845億-0.26%46.255.93
12/253,3753,3763,3443,375-0.18%2,483,1006兆1372億-1.03%45.95.88
12/243,3783,3953,3463,381+0.54%2,227,6006兆1481億-1.02%45.985.89
12/233,4153,4163,3253,363-0.5%3,205,2006兆1154億-1.72%45.735.86
12/203,3823,4363,3683,380+0.75%5,822,0006兆1463億-1.57%45.965.89
12/193,2653,3593,2533,355+1.54%3,710,1006兆1009億-2.58%45.625.85
12/183,3013,3183,2663,304+0.12%3,621,7006兆81億-4.37%44.935.76
12/173,2383,3093,2103,300+1.6%5,833,5006兆8億-4.95%44.885.75
12/163,3383,3413,2483,248-2.87%5,226,2005兆9063億-6.99%44.175.66
12/133,3313,3603,3303,344-1.01%4,285,3006兆808億-4.97%45.475.83
12/123,4113,4183,3703,378-0.62%3,611,5006兆1427億-4.52%45.945.89
12/113,4283,4303,3653,399-0.15%3,950,9006兆1809億-4.47%46.225.92
12/103,4393,4453,3873,404-0.53%3,162,8006兆1900億-4.7%46.295.93
12/093,4253,4433,3953,422-0.12%2,924,7006兆2227億-4.6%46.545.97
12/063,4603,4923,4063,426-0.15%2,882,2006兆2300億-4.83%46.595.97
12/053,4443,4603,4093,431-0.29%2,949,1006兆2391億-4.98%46.665.98
12/043,4803,4833,3733,441-1.4%5,388,1006兆2572億-4.94%46.796
12/033,5003,5243,4763,490+0.06%3,684,4006兆3463億-3.78%47.466.08
12/023,5703,5793,4273,488-1.41%4,075,6006兆3427億-3.96%47.436.08
11/293,5303,5563,5133,538-0.34%2,827,5006兆4336億-2.61%48.116.17
11/283,5413,5633,5103,550+0.34%3,128,3006兆4555億-2.31%48.286.19
11/273,4883,6593,4743,538+3%13,051,5006兆4336億-2.7%48.116.17
11/263,4893,4943,4093,435-1.32%3,653,6006兆2463億-5.55%46.715.99

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
355
7,090
8/9
288
5,750
3/17
18,748,000
937,400
8/9
--+8.91%
8/9
-7.63%
1/23
2009年
3月期
375
7,500
12/25
292
5,840
4/1
15,916,000
795,800
9/3
--+7.28%
8/6
-13.18%
10/10
2010年
3月期
330
6,580
3/25

6,590
3/24
298
5,960
11/26

5,960
11/25
15,912,000
795,600
9/24
--+4.13%
4/14
-2.28%
8/19
2011年
3月期
416
8,320
3/10
300
6,000
3/15
30,356,000
1,517,800
3/28
7564億7553万5455億3524万+4.77%
4/22
-22%
3/15
2012年
3月期
447
8,930
3/26
311
6,210
4/6
24,116,000
1,205,800
4/6
8119億3828万5646億2897万+6.51%
7/19
-4.76%
6/3
2013年
3月期
791
15,820
3/21
415
8,300
5/25
19,358,000
967,900
9/25
1兆4383億7546億5708万+16.63%
3/7
-5.54%
5/24
2014年
3月期
840
16,800
8/6
652
13,030
6/7
17,486,000
874,300
3/26
1兆5274億1兆1847億+10.35%
7/2
-10.35%
6/3
2015年
3月期
1,978
9,890
3/30
757
15,140
5/7
67,880,000
3,394,000
3/10
3兆5968億1兆3765億+21.03%
3/9
-8.99%
4/30
2016年
3月期
1,908
9,540
4/7
1,176
5,880
8/25
25,671,500
5,134,300
8/25
3兆4696億2兆1384億+9.72%
2/1
-19.89%
8/25
2017年
3月期
1,610
8,049
4/1
1,165
5,823
11/9
13,722,500
2,744,500
11/30
2兆9273億2兆1177億+7.12%
12/13
-11.8%
6/24
2018年
3月期
2,266
11,330
1/29
1,261
6,303
4/28
13,309,000
2,661,800
11/30
4兆1206億2兆2923億+9.62%
12/8
-6.29%
2/6
2019年
3月期
2,547
12,735
3/26
1,995
9,976
10/30
10,223,000
2,044,600
5/31
4兆6315億3兆6281億+7.24%
2/20
-9.56%
10/29
2020年
3月期
3,396
16,980
10/9
2,250
11,250
3/13
24,333,500
4,866,700
2/28
6兆1754億4兆915億+12.53%
3/25
-14.48%
2/27
2021年
3月期
3,728
18,640
2/18
2,473
12,365
8/3
13,812,000
2,762,400
11/10
6兆7791億4兆4970億+12.03%
11/11
-9.91%
8/3
2022年
3月期
4,970
24,850
3/25
2,920
14,600
5/13
14,292,500
2,858,500
10/28
9兆377億5兆3098億+14.76%
2/10
-21.52%
5/10
2023年
3月期
4,778
23,890
4/4
3,354
16,770
5/12
30,090,200
3/31
8兆6885億6兆990億+11.39%
8/1
-21.32%
5/12
2024年
3月期
5,765
1/17
4,475
4/6
20,500,400
5/31
10兆4833億8兆1375億+10.25%
5/22
-8.03%
5/7
最新3,095
2025/4/24
3,262,6005兆5723億+1.68%
3,044

年間値上がり率

1997/12/30 vs 1996/12/30
-25%(0.75倍)
1998/12/30 vs 1997/12/30
-14%(0.86倍)
1999/12/30 vs 1998/12/30
71%(1.71倍)
2000/12/29 vs 1999/12/30
-13%(0.87倍)
2001/12/28 vs 2000/12/29
18%(1.18倍)
2002/12/30 vs 2001/12/28
-20%(0.8倍)
2003/12/30 vs 2002/12/30
-8%(0.92倍)
2004/12/30 vs 2003/12/30
8%(1.08倍)
2005/12/30 vs 2004/12/30
-10%(0.9倍)
2006/12/29 vs 2005/12/30
-3%(0.97倍)
2007/12/28 vs 2006/12/29
8%(1.08倍)
2008/12/30 vs 2007/12/28
10%(1.1倍)
2009/12/30 vs 2008/12/30
-17%(0.83倍)
2010/12/30 vs 2009/12/30
23%(1.23倍)
2011/12/30 vs 2010/12/30
8%(1.08倍)
2012/12/28 vs 2011/12/30
29%(1.29倍)
2013/12/30 vs 2012/12/28
45%(1.45倍)
2014/12/30 vs 2013/12/30
83%(1.83倍)
2015/12/30 vs 2014/12/30
6%(1.06倍)
2016/12/30 vs 2015/12/30
-10%(0.9倍)
2017/12/29 vs 2016/12/30
55%(1.55倍)
2018/12/28 vs 2017/12/29
8%(1.08倍)
2019/12/30 vs 2018/12/28
35%(1.35倍)
2020/12/30 vs 2019/12/30
15%(1.15倍)
2021/12/30 vs 2020/12/30
14%(1.14倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
37%(1.37倍)
2024/12/30 vs 2023/12/29
-35%(0.65倍)
2025/04/24 vs 2024/12/30
-10%(0.9倍)
過去安値
215円(1998/10/13)
1340%(14.4倍)
3,095円(4/24)