5101 横浜ゴム

5101
2022/12/09
時価
3775億円
PER 予
8.52倍
2009年以降
赤字-38.24倍
(2009-2021年)
PBR
0.56倍
2009年以降
0.43-1.61倍
(2009-2021年)
配当 予
2.96%
ROE 予
6.52%
ROA 予
3.4%
資料
Link
CSV,JSON

株価チャート

株価

12/9

前日 (12/8)
2,236
始値
2,237
高値
2,259
安値
2,226
終値 -0.4%
2,227
出来高 +17.16%
480,600

乖離率

株価(5日)
移動平均値
-0.13%
2,230
株価(25日)
移動平均値
+1.27%
2,199
出来高(5日)
移動平均値
+4.21%
461,200

2022/07/14~2022/12/09

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
2022
12/092,2372,2592,2262,227-0.4%480,6003775億8580万+1.27%8.520.56
12/082,2062,2402,2062,236+0.09%410,2003791億1174万+1.45%8.560.56
12/072,2382,2532,2302,234-0.18%333,0003787億7264万+1.18%8.550.56
12/062,2252,2592,2232,238+0.99%521,8003794億5084万+1.18%8.560.56
12/052,2342,2592,1992,216-0.89%560,4003757億2076万+0.14%8.480.55
12/022,2112,2382,1872,236-0.31%663,1003791億1174万+0.9%8.560.56
12/012,2722,2742,2402,243-0.53%624,8003802億9858万+1.08%8.580.56
11/302,2112,2642,2052,255+1.76%871,3003823億3317万+1.39%8.630.56
11/292,1772,2232,1692,216+1.84%773,4003757億2076万-0.45%8.480.55
11/282,1552,1812,1532,176+1.4%525,8003689億3880万-2.38%8.330.54
11/252,1492,1602,1332,146-0.42%236,7003638億5232万-3.94%8.210.54
11/242,1512,1772,1462,155-0.14%415,9003653億7826万-3.88%8.250.54
11/222,1422,1702,1422,158+0.98%382,6003658億8691万-4.05%8.260.54
11/212,1252,1442,1102,137+1.28%448,5003623億2638万-5.23%8.180.53
11/182,0892,1312,0762,110+1.98%811,7003577億4856万-6.72%8.070.53
11/172,0292,0722,0272,069+1.03%833,4003507億9704万-8.81%7.920.52
11/162,1062,1172,0412,048-2.75%768,2003472億3651万-10.02%7.840.51
11/152,1192,1272,0722,106-0.94%1,176,9003570億7036万-7.83%8.060.53
11/142,2382,2622,1212,126-5.97%1,479,5003604億6134万-7.24%8.130.53
11/112,2232,3782,1582,261+4.34%2,870,1003833億5047万-1.61%8.650.56
11/102,2192,2192,1462,167-6.51%1,455,9003674億1285万-5.74%8.290.54
11/092,3162,3452,3072,318-0.22%464,7003930億1476万+0.61%8.870.58
11/082,3272,3342,2972,323+0.78%325,5003938億6251万+0.91%8.890.58
11/072,3092,3262,2852,305+1.23%393,6003908億1063万+0.35%8.820.57
11/042,3302,3362,2702,277-3.11%726,6003860億6325万-0.83%8.710.57
11/022,3172,3542,3172,350+0.86%537,4003984億4034万+2.49%8.990.59
11/012,3422,3472,3152,330+0.09%428,3003950億4935万+1.79%8.910.58
10/312,3002,3332,2972,328+2.78%455,3003947億1026万+1.88%8.910.58
10/282,2662,2822,2432,265-0.79%1,351,7003840億2866万-0.79%8.670.56
10/272,3122,3242,2762,283-2.06%552,1003870億8055万0%8.740.57
10/262,3602,3632,3292,331-0.93%452,7003952億1890万+2.01%8.920.58
10/252,3392,3602,3142,353+1.64%366,0003989億4898万+2.98%90.59
10/242,3312,3312,3092,315+0.92%296,5003925億612万+1.4%8.860.58
10/212,2732,3042,2722,294-0.09%494,4003889億4559万+0.48%8.780.57
10/202,3152,3472,2842,296-1.8%596,7003892億8468万+0.39%8.780.57
10/192,3342,3522,3292,338+0.17%387,7003964億575万+2.1%8.950.58
10/182,3312,3432,3032,334+1.13%610,1003957億2755万+1.83%8.930.58
10/172,2962,3152,2902,308-0.43%410,6003913億1927万+0.65%8.830.58
10/142,3102,3322,2832,318+1.85%807,9003930億1476万+1.05%8.870.58
10/132,2572,2892,2522,276+1.11%611,2003858億9370万-0.74%8.710.57
10/122,2612,2802,2492,251-0.62%450,5003816億5498万-1.83%8.610.56
10/112,2582,2832,2322,265-0.53%708,6003840億2866万-1.26%8.670.56
10/072,2692,2862,2532,277-0.91%530,1003860億6325万-0.78%8.710.57
10/062,2902,3142,2902,298+0.48%426,7003896億2378万+0.13%8.790.57
10/052,3072,3092,2742,287+0.04%545,4003877億5874万-0.35%8.750.57
10/042,3012,3032,2672,286+1.42%585,1003875億8919万-0.35%8.750.57
10/032,2002,2552,1992,254+1.71%591,2003821億6362万-1.79%8.620.56
09/302,2732,2732,2022,216-1.86%877,3003757億2076万-3.48%8.480.55
09/292,2652,2712,2332,258+1.76%430,8003828億4182万-1.78%8.640.56
09/282,2342,2582,1902,219-1.51%918,6003762億2941万-3.52%8.490.55
09/272,2402,2732,2292,253+1.9%811,8003819億9407万-2.17%8.620.56
09/262,2382,2452,2112,211-2.94%640,7003748億7301万-4.08%8.460.55
09/222,2752,2862,2392,278+0.09%475,5003862億3280万-1.3%8.720.57
09/212,3252,3252,2732,276-2.74%536,2003858億9370万-1.39%8.710.57
09/202,3322,3592,3222,340+1.04%647,6003967億4484万+1.43%8.950.58
09/162,2992,3162,2772,316+0.39%823,5003926億7567万+0.65%8.860.58
09/152,3272,3292,2902,307-0.9%573,8003911億4972万+0.48%8.830.58
09/142,3152,3642,3142,328-1.98%847,2003947億1026万+1.79%8.910.58
09/132,3762,3842,3552,375-0.08%497,4004026億7906万+4.53%9.090.59
09/122,3922,3922,3732,377-0.21%338,8004030億1816万+5.27%9.090.59
09/092,3782,3952,3622,382+0.55%730,0004038億6591万+6.29%9.110.59
09/082,3402,3742,3312,369+1.94%734,6004016億6177万+6.52%9.060.59
09/072,3342,3392,3032,324+0.74%871,0003940億3206万+5.3%8.890.58
09/062,2872,3212,2742,307+1.54%619,3003911億4972万+5.2%8.830.58
09/052,2662,2812,2632,272-0.22%401,5003852億1551万+4.27%8.690.57
09/022,2852,2852,2652,277-0.13%406,2003860億6325万+5.12%8.710.57
09/012,2802,2882,2672,280-0.39%587,5003865億7190万+5.9%8.720.57
08/312,2752,2972,2752,289+0.13%646,2003880億9784万+6.96%8.760.57
08/302,3062,3062,2622,286+0.66%396,7003875億8919万+7.37%8.750.57
08/292,2592,2792,2552,271-1.39%413,1003850億4596万+7.27%8.690.57
08/262,3002,3142,2962,303+0.66%369,5003904億7153万+9.3%8.810.57
08/252,3002,3062,2852,288-0.44%355,7003879億2829万+9.26%8.750.57
08/242,2962,3272,2862,298+0.83%606,7003896億2378万+10.43%8.790.57
08/232,2702,3032,2622,279-0.78%609,3003864億235万+10.2%8.720.57
08/222,2712,3082,2702,297+0.09%508,0003894億5423万+11.89%8.790.57
08/192,2902,3042,2742,295+0.22%585,8003891億1514万+12.56%8.780.57
08/182,2662,3022,2602,290+0.88%681,6003882億6739万+13.2%8.760.57
08/172,2452,2892,2342,270+1.2%828,4003848億7641万+13.05%8.690.57
08/162,2182,2582,2062,243+1.59%995,4003802億9858万+12.43%8.580.56
08/152,1802,2192,1742,208+1.47%1,000,4003743億6437万+11.4%8.450.55
08/122,2462,2562,1512,176+3.82%2,419,1003689億3880万+10.46%8.330.54
08/101,9502,1171,8932,096+7.21%3,477,3003553億7487万+7.21%8.020.52
08/091,9901,9901,9381,955-2.59%785,1003314億6845万+0.51%7.480.49
08/081,9612,0151,9572,007+2.24%495,9003402億8500万+3.51%7.680.5
08/051,9411,9761,9391,963-0.1%377,6003328億2484万+1.66%7.510.49
08/041,9721,9721,9441,965+1.08%338,8003331億6394万+2.02%7.520.49
08/031,9511,9541,9321,944-1.02%284,0003296億341万+1.25%7.440.48
08/021,9421,9711,9381,964+0.05%392,8003329億9439万+2.45%7.510.49
08/011,9491,9691,9461,963+1.34%380,3003328億2484万+2.61%7.510.49
07/291,9601,9601,9331,937-0.67%432,4003284億1656万+1.47%7.410.48
07/281,9791,9791,9461,950-0.91%560,6003306億2070万+2.36%7.460.49
07/271,9951,9991,9591,968-2.24%480,3003336億7259万+3.47%7.530.49
07/262,0002,0171,9942,013+1.26%409,3003413億230万+6.28%7.70.5
07/251,9922,0271,9851,988-0.75%516,7003370億6357万+5.69%7.610.5
07/221,9912,0111,9802,003+0.35%581,0003396億680万+7.11%7.660.5
07/211,9721,9971,9701,996+1.47%627,2003384億1996万+7.31%7.640.5
07/201,9751,9881,9601,967+0.82%959,6003335億304万+6.38%7.530.49
07/191,9421,9571,9331,951+1.46%482,7003307億9025万+6.09%7.460.49
07/151,9371,9401,9151,923-0.36%461,3003260億4288万+5.02%7.360.48
07/141,9031,9361,8951,930+0.99%395,2003272億2972万+5.64%7.380.48

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
1,888
944
7/2
872
436
3/17
3,981,500
7,963,000
8/9
--+14.18%
9/26
-19.01%
1/22
2009年
3月期
1,316
658
9/4
602
301
2/12
3,639,500
7,279,000
9/4
--+17.14%
3/17
-30.26%
10/10
2010年
3月期
1,084
542
8/10
628
314
11/27
2,838,500
5,677,000
6/23
1856億8811万1075億7577万+13.73%
12/28
-14.4%
11/27
2011年
3月期
978
489
7/21

489
7/14
636
318
3/15
2,831,000
5,662,000
5/14
1675億3042万1089億4616万+9.63%
7/29
-20.71%
3/15
2012年
12月期
1,248
624
12/28
842
421
1/6
2,404,500
4,809,000
5/11
2137億8115万1442億3375万+12.7%
2/20
-9.03%
5/21
2013年
12月期
2,624
1,312
5/8

1,312
5/7
1,208
604
1/9
9,954,000
19,908,000
5/31
4494億8857万2069億2919万+20.63%
2/18
-18.39%
6/7
2014年
12月期
2,370
1,185
12/8
1,658
829
2/5
3,365,000
6,730,000
2/14
4059億7882万2840億1387万+11.79%
12/5
-6.97%
4/9
2015年
12月期
2,904
1,452
5/28
1,837
12/28
3,345,900
12/10
4923億7053万3114億6166万+9.4%
3/10
-15.59%
9/4
2016年
12月期
2,233
12/16
1,170
6/28
2,851,700
5/13
3786億309万1983億7242万+13.92%
11/15
-18.33%
6/24
2017年
12月期
2,834
12/22
1,939
2/9
2,660,000
2/20
4805億209万3287億5566万+10.77%
2/21
-7.78%
2/6
2018年
12月期
2,899
1/24
1,906
12/26
1,813,300
2/19
4915億2278万3231億6054万+6.92%
9/26
-14.96%
12/26
2019年
12月期
2,529
11/8
1,795
6/3
1,792,500
5/14
4287億8962万3043億4060万+9.7%
11/5
-11.36%
5/14
2020年
12月期
2,117
1/10
1,112
3/19
10,685,900
11/30
3589億3540万1885億3857万+16.85%
6/8
-31.05%
3/18
2021年
12月期
2,483
6/28
1,497
1/5
2,366,100
8/11
4209億9036万2538億1497万+12.19%
2/22
-9.87%
8/20
最新2,227
2022/12/9
480,6003775億8580万+1.27%
2,199

年間値上がり率

1984/12/28 vs 1983/12/28
2%(1.02倍)
1985/12/28 vs 1984/12/28
9%(1.09倍)
1986/12/27 vs 1985/12/28
11%(1.11倍)
1987/12/28 vs 1986/12/27
80%(1.8倍)
1988/12/28 vs 1987/12/28
68%(1.68倍)
1989/12/29 vs 1988/12/28
49%(1.49倍)
1990/12/28 vs 1989/12/29
-39%(0.61倍)
1991/12/30 vs 1990/12/28
-14%(0.86倍)
1992/12/30 vs 1991/12/30
-20%(0.8倍)
1993/12/30 vs 1992/12/30
0%(1倍)
1994/12/30 vs 1993/12/30
30%(1.3倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-14%(0.86倍)
1997/12/30 vs 1996/12/30
-39%(0.61倍)
1998/12/30 vs 1997/12/30
-17%(0.83倍)
1999/12/30 vs 1998/12/30
-26%(0.74倍)
2000/12/29 vs 1999/12/30
6%(1.06倍)
2001/12/28 vs 2000/12/29
36%(1.36倍)
2002/12/30 vs 2001/12/28
5%(1.05倍)
2003/12/30 vs 2002/12/30
-1%(0.99倍)
2004/12/30 vs 2003/12/30
32%(1.32倍)
2005/12/30 vs 2004/12/30
73%(1.73倍)
2006/12/29 vs 2005/12/30
4%(1.04倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
-33%(0.67倍)
2009/12/30 vs 2008/12/30
-8%(0.92倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
3%(1.03倍)
2012/12/28 vs 2011/12/30
44%(1.44倍)
2013/12/30 vs 2012/12/28
67%(1.67倍)
2014/12/30 vs 2013/12/30
7%(1.07倍)
2015/12/30 vs 2014/12/30
-15%(0.85倍)
2016/12/30 vs 2015/12/30
12%(1.12倍)
2017/12/29 vs 2016/12/30
32%(1.32倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
-28%(0.72倍)
2021/12/30 vs 2020/12/30
20%(1.2倍)
2022/12/09 vs 2021/12/30
21%(1.21倍)
過去安値
350円(1983/01/27)
536%(6.36倍)
2,227円(12/9)