5108 ブリヂストン

5108
2024/04/22
時価
4兆8652億円
PER 予
13倍
2009年以降
赤字-1416.41倍
(2009-2023年)
PBR
1.39倍
2009年以降
0.82-1.85倍
(2009-2023年)
配当 予
3.08%
ROE 予
10.7%
ROA 予
6.61%
資料
Link
CSV,JSON

株価チャート

株価

4/22

前日 (4/19)
6,692
始値
6,760
高値
6,844
安値
6,758
終値 +1.87%
6,817
出来高 -8.14%
1,627,000

乖離率

株価(5日)
移動平均値
+1.05%
6,746
株価(25日)
移動平均値
+2.37%
6,659
出来高(5日)
移動平均値
-6.26%
1,735,740

2023/11/24~2024/04/22

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
04/226,7606,8446,7586,817+1.87%1,627,0004兆8652億+2.37%131.39
04/196,7356,7546,6066,692-0.28%1,771,1004兆7760億+0.9%12.761.37
04/186,7336,7906,7086,711-0.37%1,156,3004兆7896億+1.51%12.81.37
04/176,8506,8866,7166,736-0.55%1,949,7004兆8074億+2.25%12.851.38
04/166,7326,7976,7026,773+0.25%2,174,6004兆8338億+3.18%12.921.38
04/156,6286,7766,6026,756+1.24%1,705,8004兆8217億+3.32%12.881.38
04/126,6926,6946,6086,673+0.72%1,587,2004兆7625億+2.36%12.731.36
04/116,5806,6256,5666,625-0.14%1,156,9004兆7282億+1.89%12.631.35
04/106,5806,6606,5496,634-0.23%1,023,6004兆7346億+2.2%12.651.35
04/096,5836,6496,5706,649+0.24%1,370,4004兆7453億+2.62%12.681.36
04/086,6156,6436,5836,633+0.88%1,381,4004兆7339億+2.6%12.651.35
04/056,5956,6096,5326,575-0.92%1,768,2004兆6925億+1.81%12.541.34
04/046,7006,7266,6296,636+0.06%1,956,8004兆7361億+2.85%12.661.35
04/036,6006,6716,5506,632+0.64%1,942,3004兆7332億+2.95%12.651.35
04/026,7426,7486,5806,590-2.2%2,172,4004兆7032億+2.44%12.571.35
04/016,7386,7606,6616,738+1.23%1,940,7004兆8088億+4.86%12.851.38
03/296,7056,7556,6566,656-0.52%1,629,3004兆7503億+3.79%12.691.36
03/286,6666,7366,6376,691-0.51%1,524,9004兆7753億+4.48%12.761.37
03/276,6906,7656,6646,725+1.22%1,974,6004兆7996億+5.28%12.831.37
03/266,6216,6776,6216,644-0.79%1,496,8004兆7418億+4.3%12.671.36
03/256,7506,7976,6656,697-1.31%2,200,1004兆7796億+5.3%12.771.37
03/226,7306,8236,7106,786+2.9%3,130,7004兆8431億+6.85%12.941.39
03/216,5906,6766,5606,595+1.54%2,727,2004兆7068億+4.07%12.581.35
03/196,3636,4976,3436,495+2.74%2,056,7004兆6354億+2.56%12.391.33
03/186,2416,3546,2136,322+2.95%2,087,5004兆5120億-0.08%12.061.29
03/156,1786,2006,1316,141-0.47%2,622,6004兆3828億-2.97%11.711.25
03/146,1416,1846,1366,170+0.69%2,047,2004兆4035億-2.64%11.771.26
03/136,1626,2036,0916,128-0.18%1,874,8004兆3735億-3.34%11.691.25
03/126,1376,1606,0716,139-0.24%1,625,0004兆3813億-3.31%11.711.25
03/116,1506,1586,0666,154-1.3%1,973,1004兆3920億-3.16%11.741.26
03/086,2236,2756,1816,235-0.26%2,094,6004兆4499億-2%11.891.27
03/076,3796,3946,2496,251-1.68%1,774,6004兆4613億-1.88%11.921.28
03/066,3356,3906,3146,358+0.36%1,973,6004兆5376億-0.3%12.131.3
03/056,2856,3526,2336,335+0.65%1,908,9004兆5212億-0.71%12.081.29
03/046,4056,4316,2946,294-2.45%2,468,8004兆4920億-1.3%121.28
03/016,4306,4956,4166,452+0.09%1,914,3004兆6047億+1.18%12.31.32
02/296,3336,6246,2766,446+1.02%6,171,3004兆6004億+1.19%12.291.32
02/286,4506,4546,3306,381-0.48%1,893,1004兆5541億+0.24%12.171.3
02/276,4106,4496,3806,412+0.03%2,098,6004兆5762億+0.74%12.231.31
02/266,4116,4496,3586,410-0.09%1,825,6004兆5748億+0.83%12.221.31
02/226,3846,4296,3526,416+0.06%1,940,3004兆5790億+1.04%12.241.31
02/216,3906,4846,3336,412+1.78%3,952,4004兆5762億+1.17%12.231.31
02/206,2876,3126,2526,300+0.19%2,833,8004兆4962億-0.41%12.011.29
02/196,3856,3856,2066,288-1.36%3,556,5004兆4877億-0.46%11.991.28
02/166,5706,7306,2666,375-1.65%5,526,0004兆5498億+1.06%12.161.3
02/156,4906,4966,4276,482+0.7%1,705,0004兆6261億+2.94%12.361.32
02/146,4116,4546,3636,437-0.77%2,173,7004兆5940億+2.53%12.281.31
02/136,4986,5176,3816,487+2.08%2,427,8004兆6297億+3.66%12.371.32
02/096,3496,3666,3126,355-0.13%1,636,7004兆5355億+1.92%12.121.3
02/086,3416,3886,2946,363+0.35%1,477,6004兆5412億+2.36%12.131.3
02/076,2856,3616,2686,341+1.49%1,780,6004兆5255億+2.36%12.091.29
02/066,2886,2996,2406,248-1.51%1,937,3004兆4591億+1.18%11.921.28
02/056,3676,3716,3156,344+0.7%1,521,3004兆5277億+2.95%12.11.3
02/026,3606,3726,3006,300-0.54%972,9004兆4962億+2.51%12.011.29
02/016,3316,3846,3296,334-1.71%1,642,3004兆5205億+3.26%12.081.29
01/316,3456,4466,3316,444+0.37%1,600,5004兆5990億+5.33%12.291.32
01/306,4326,4786,4016,420+0.05%1,555,0004兆5819億+5.25%12.241.31
01/296,3506,4286,3426,417+2.2%1,826,4004兆5798億+5.53%12.241.31
01/266,3006,3276,2576,279-0.05%1,238,0004兆4813億+3.63%11.971.28
01/256,2356,3036,2356,282+0.02%1,218,3004兆4834億+3.97%11.981.28
01/246,3496,3506,2516,281-0.96%1,581,0004兆4827億+4.2%11.981.28
01/236,3486,3996,3216,342-0.08%1,796,6004兆5262億+5.47%12.091.29
01/226,2726,3476,2726,347+1.99%1,804,0004兆5298億+5.75%12.11.3
01/196,2556,2886,1916,223-0.11%2,404,1004兆4413億+3.89%11.871.27
01/186,1706,3246,1626,230+1.68%2,738,0004兆4463億+4.11%11.881.27
01/176,1636,2266,1216,127+0.28%2,019,3004兆3728億+2.56%11.681.25
01/166,0806,1286,0166,110+0.71%1,478,1004兆3606億+2.24%11.651.25
01/156,0206,0926,0086,067+0.03%1,158,8004兆3300億+1.45%11.571.24
01/126,1876,1876,0036,065-0.57%2,635,2004兆3285億+1.4%11.571.24
01/116,0626,1476,0556,100+1.51%2,303,2004兆3535億+1.99%11.631.25
01/105,9096,0095,8986,009+1.37%1,850,2004兆2886億+0.45%11.461.23
01/095,9495,9635,9015,928+0.25%1,476,9004兆2308億-0.95%11.311.21
01/055,9085,9255,8725,913+0.31%1,595,4004兆2200億-1.27%11.281.21
01/045,8605,9025,7705,895+0.94%2,371,4004兆2072億-1.67%11.241.2
2023
12/295,8145,8605,8095,840+0.26%1,430,1004兆1679億-2.65%12.071.19
12/285,8005,8385,7985,825-1.94%1,604,4004兆1572億-3.01%12.041.19
12/275,9395,9585,9145,940+0.13%2,423,9004兆2393億-1.18%12.271.21
12/266,0176,0195,9175,932-1.15%1,444,8004兆2336億-1.31%12.261.21
12/255,9886,0175,9696,001+0.98%890,2004兆2829億-0.15%12.41.23
12/225,9816,0205,9175,943-0.6%1,698,1004兆2415億-1.13%12.281.21
12/215,8855,9885,8825,979+0.66%1,589,2004兆2672億-0.58%12.361.22
12/205,9175,9565,9015,940+1.18%2,150,4004兆2393億-1.25%12.271.21
12/195,8515,8955,7745,871+0.36%1,937,7004兆1901億-2.35%12.131.2
12/185,8915,9035,7525,850-1.53%2,407,4004兆1751億-2.66%12.091.19
12/155,9396,0105,9275,941+0.54%1,963,5004兆2400億-1.1%12.281.21
12/145,9796,0205,9095,909-2.43%2,398,0004兆2172億-1.65%12.211.21
12/136,0326,0786,0276,056-0.05%1,524,0004兆3221億+0.85%12.511.24
12/126,1106,1406,0496,059-0.35%1,004,2004兆3242億+1.03%12.521.24
12/115,9856,0935,9856,080+1.69%1,421,0004兆3392億+1.49%12.561.24
12/086,0766,0915,9505,979-2.88%2,752,9004兆2672億0%12.361.22
12/076,2086,2236,1356,156-1.01%1,842,9004兆3935億+3.08%12.721.26
12/066,1206,2456,1096,219+1.97%2,360,3004兆4384億+4.47%12.851.27
12/056,0906,1446,0826,099+0.64%1,648,0004兆3528億+2.9%12.61.25
12/046,1356,1356,0206,060-0.9%1,269,1004兆3250億+2.5%12.521.24
12/016,1006,1446,0796,115+0.28%1,576,4004兆3642億+3.71%12.641.25
11/306,0236,0986,0206,098+1.13%2,510,9004兆3521億+3.69%12.61.24
11/296,0006,0695,9856,030-0.48%1,437,6004兆3036億+2.8%12.461.23
11/286,0476,0645,9976,059+0.95%1,609,7004兆3242億+3.48%12.521.24
11/276,0456,0526,0026,002-0.27%1,029,7004兆2836億+2.69%12.41.23
11/246,0206,0405,9836,018+1.42%1,271,4004兆2950億+3.14%12.441.23

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
12月期
2,170
9/12
1,215
12/24
14,131,000
9/12
--+14.23%
9/10
-21.79%
10/10
2009年
12月期
1,813
8/10
1,094
2/3
14,329,100
6/26
--+15.73%
4/3
-8.89%
10/6
2010年
12月期
1,700
12/10
1,396
7/1
13,944,100
12/7
1兆3822億1兆1350億+9.43%
12/3
-6.32%
6/2
2011年
12月期
2,002
7/21
1,506
3/15
13,995,600
3/16
1兆6278億1兆2245億+10.03%
2/21
-13.22%
8/12
2012年
12月期
2,245
12/28
1,602
6/4
8,671,700
2/17
1兆8254億1兆3025億+15.25%
1/4
-7.71%
5/7
2013年
12月期
4,025
12/30
2,248
1/9
18,163,600
2/19
3兆2727億1兆8278億+21.08%
3/8
-12.01%
6/7
2014年
12月期
4,459
12/9
3,328
10/17
7,598,400
11/4
3兆6256億2兆7060億+11.21%
12/8
-6.93%
10/17
2015年
12月期
5,182
5/29
3,754
8/25
10,087,600
1/15
4兆2134億3兆523億+7.73%
2/1
-15.77%
8/25
2016年
12月期
4,463
12/16
3,089
6/28
8,109,900
6/24
3兆6288億2兆5116億+7.8%
11/25
-11.63%
2/12
2017年
12月期
5,605
11/8
3,973
1/18
9,326,200
2/20
4兆5574億3兆2304億+9.52%
2/20
-8.91%
11/15
2018年
12月期
5,515
1/18
3,906
9/12
6,556,800
2/27
4兆4842億2兆9745億+5.95%
10/2
-9.02%
2/14
2019年
12月期
4,734
11/6
3,888
8/26
6,991,000
5/28
3兆6051億2兆9608億+6.64%
10/30
-6.86%
5/16
2020年
12月期
4,082
1/7
2,862
3/17
6,632,600
2/27
3兆1085億2兆426億+13.57%
1/19
-18.35%
3/16
2021年
12月期
5,467
9/27
3,307
1/5
6,736,700
8/11
3兆9017億2兆3602億+11.11%
2/12
-7.41%
11/29
2022年
12月期
5,509
8/26
4,042
3/8
5,865,100
10/28
3兆9317億2兆8847億+7.54%
10/31
-17.07%
3/8
2023年
12月期
6,245
12/6
4,548
1/4
8,420,900
7/28
4兆4570億3兆2458億+7.5%
9/19
-4.28%
10/30
最新6,817
2024/4/22
1,627,0004兆8652億+2.37%
6,659

年間値上がり率

1984/12/28 vs 1983/12/28
-20%(0.8倍)
1985/12/28 vs 1984/12/28
1%(1.01倍)
1986/12/27 vs 1985/12/28
39%(1.39倍)
1987/12/28 vs 1986/12/27
74%(1.74倍)
1988/12/28 vs 1987/12/28
30%(1.3倍)
1989/12/29 vs 1988/12/28
24%(1.24倍)
1990/12/28 vs 1989/12/29
-41%(0.59倍)
1991/12/30 vs 1990/12/28
4%(1.04倍)
1992/12/30 vs 1991/12/30
12%(1.12倍)
1993/12/30 vs 1992/12/30
11%(1.11倍)
1994/12/30 vs 1993/12/30
22%(1.22倍)
1995/12/29 vs 1994/12/30
5%(1.05倍)
1996/12/30 vs 1995/12/29
34%(1.34倍)
1997/12/30 vs 1996/12/30
29%(1.29倍)
1998/12/30 vs 1997/12/30
-9%(0.91倍)
1999/12/30 vs 1998/12/30
-12%(0.88倍)
2000/12/29 vs 1999/12/30
-54%(0.46倍)
2001/12/28 vs 2000/12/29
33%(1.33倍)
2002/12/30 vs 2001/12/28
6%(1.06倍)
2003/12/30 vs 2002/12/30
-2%(0.98倍)
2004/12/30 vs 2003/12/30
42%(1.42倍)
2005/12/30 vs 2004/12/30
20%(1.2倍)
2006/12/29 vs 2005/12/30
8%(1.08倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-33%(0.67倍)
2009/12/30 vs 2008/12/30
23%(1.23倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/30 vs 2010/12/30
11%(1.11倍)
2012/12/28 vs 2011/12/30
27%(1.27倍)
2013/12/30 vs 2012/12/28
79%(1.79倍)
2014/12/30 vs 2013/12/30
6%(1.06倍)
2015/12/30 vs 2014/12/30
-1%(0.99倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
24%(1.24倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
-17%(0.83倍)
2021/12/30 vs 2020/12/30
46%(1.46倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
24%(1.24倍)
2024/04/22 vs 2023/12/29
17%(1.17倍)
過去安値
360円(1983/01/25)
1796%(18.96倍)
6,817円(4/22)