5938 LIXIL

5938
2025/04/25
時価
4749億円
PER 予
59.36倍
2010年以降
赤字-378.56倍
(2010-2024年)
PBR
0.75倍
2010年以降
0.6-1.72倍
(2010-2024年)
配当 予
5.44%
ROE 予
1.26%
ROA 予
0.42%
資料
Link
CSV,JSON

株価チャート

株価

4/25

前日 (4/24)
1,631
始値
1,643
高値
1,661
安値
1,639
終値 +1.35%
1,653
出来高 +16.06%
1,008,900

乖離率

株価(5日)
移動平均値
+1.47%
1,629
株価(25日)
移動平均値
-0.72%
1,665
出来高(5日)
移動平均値
+16.68%
864,660

2024/11/27~2025/04/25

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
04/251,6431,6611,6391,653+1.35%1,008,9004749億7378万-0.72%59.360.75
04/241,6361,6461,6311,631+0.12%869,3004686億5229万-2.51%58.570.74
04/231,6421,6451,6221,629+0.62%877,5004680億7760万-3.09%58.50.74
04/221,6181,6271,6121,619+0.43%918,0004652億420万-4.14%58.140.73
04/211,6201,6201,6051,612-0.49%649,6004631億9282万-5.01%57.890.73
04/181,6091,6221,6041,620+1.25%935,8004654億9154万-4.99%58.170.73
04/171,5931,6041,5811,600-0.06%1,060,2004597億4473万-6.54%57.460.72
04/161,6001,6011,5931,601-0.19%680,8004600億3207万-6.92%57.490.73
04/151,6101,6161,5971,6040%1,010,8004608億9409万-7.18%57.60.73
04/141,6191,6191,6031,604+0.06%857,4004608億9409万-7.66%57.60.73
04/111,5671,6031,5571,603-1.11%1,330,0004606億675万-8.08%57.560.73
04/101,6311,6311,5981,621+4.31%1,472,5004657億7888万-7.48%58.210.73
04/091,5781,5801,5361,554-2.14%1,642,0004465億2707万-11.55%55.80.7
04/081,6001,6051,5791,588+1.79%1,868,7004562億9665万-9.93%57.020.72
04/071,5551,5891,5331,560-5.17%2,289,4004482億5111万-11.81%56.020.71
04/041,6851,6881,6231,645-3.01%1,886,7004726億7505万-7.32%59.070.74
04/031,6881,7051,6781,696-0.7%1,593,1004873億2942万-4.61%60.90.77
04/021,7361,7421,7071,708-1.16%1,015,6004907億7750万-3.99%61.330.77
04/011,7501,7511,7281,7280%765,8004965億2431万-2.87%62.050.78
03/311,7321,7441,7241,728-1.2%1,464,8004965億2431万-2.87%62.050.78
03/281,7531,7631,7431,749-3.48%1,311,4005025億5846万-1.69%62.810.79
03/271,8071,8141,7951,812+0.28%1,508,7005206億6091万+1.85%65.070.82
03/261,8221,8271,8061,807-0.88%1,478,8005192億2421万+1.75%64.890.82
03/251,8201,8291,8091,823-0.71%1,486,6005238億2165万+2.82%65.460.83
03/241,8571,8571,8211,836-1.02%1,310,2005275億5708万+3.73%65.930.83
03/211,8401,8731,8391,855+1.37%2,749,1005330億1655万+5.04%66.610.84
03/191,8291,8381,8271,830+0.05%883,1005258億3304万+3.98%65.710.83
03/181,8201,8321,8171,829+0.61%1,002,0005255億4570万+4.22%65.680.83
03/171,8041,8271,8031,818+0.89%1,048,8005223億8495万+3.83%65.280.82
03/141,8051,8111,7971,802-0.39%1,258,6005177億8750万+3.09%64.710.82
03/131,7951,8131,7911,809+0.61%982,2005197億9889万+3.67%64.960.82
03/121,7921,8041,7811,798-0.11%947,9005166億3814万+3.21%64.570.81
03/111,8011,8211,7911,800-0.61%1,992,4005172億1282万+3.45%64.640.82
03/101,8081,8151,7981,811+0.61%1,592,1005203億7357万+4.2%65.030.82
03/071,7801,8051,7791,800+0.84%1,974,8005172億1282万+3.81%64.640.82
03/061,7541,7881,7521,785+2.35%1,713,4005129億272万+3.12%64.10.81
03/051,7291,7541,7271,744+1.04%1,152,2005011億2176万+0.87%62.630.79
03/041,7201,7341,7191,726+0.35%784,7004959億4963万-0.12%61.980.78
03/031,7081,7211,7051,720+0.82%946,2004942億2559万-0.41%61.760.78
02/281,7291,7291,7041,706-1.22%1,441,5004902億282万-1.22%61.260.77
02/271,7241,7291,7191,727+0.52%747,0004962億3697万0%62.020.78
02/261,7251,7261,7081,718+0.23%943,5004936億5091万-0.46%61.690.78
02/251,7181,7261,7091,714-0.7%1,419,0004925億154万-0.7%61.550.78
02/211,7171,7351,7171,726-0.12%771,0004959億4963万0%61.980.78
02/201,7321,7341,7171,728-0.69%962,0004965億2431万+0.17%62.050.78
02/191,7381,7501,7341,740+0.12%486,2004999億7240万+0.93%62.480.79
02/181,7371,7461,7311,738+0.17%563,0004993億9771万+0.87%62.410.79
02/171,7501,7551,7351,735-0.8%539,0004985億3569万+0.75%62.30.79
02/141,7401,7591,7391,749+0.81%1,105,0005025億5846万+1.63%62.810.79
02/131,7181,7371,7141,735+1.46%899,9004985億3569万+0.93%62.30.79
02/121,7231,7231,7071,710-0.41%814,4004913億5218万-0.58%61.410.77
02/101,7221,7221,7031,717-0.52%1,383,0004933億6356万-0.17%61.660.78
02/071,7301,7351,7241,726-0.23%840,9004959億4963万+0.29%61.980.78
02/061,7431,7531,7251,730+0.12%891,3004970億9899万+0.52%62.120.78
02/051,7301,7371,7171,728-0.75%1,160,4004965億2431万+0.47%62.050.78
02/041,7771,7801,7221,741+0.23%3,197,3005002億5974万+1.28%62.520.79
02/031,7301,7561,7081,737-0.74%3,103,2004991億1037万+1.11%62.370.79
01/311,7321,7731,7211,750+1.16%2,628,2005028億4580万+1.98%62.840.79
01/301,7261,7321,7201,730+0.29%934,8004970億9899万+0.93%62.120.78
01/291,7131,7251,7071,725+0.12%790,3004956億6229万+0.76%61.940.78
01/281,7101,7321,7081,723+0.47%842,7004950億8761万+0.64%61.870.78
01/271,7181,7261,7131,715+0.35%1,025,0004927億8888万+0.18%61.580.78
01/241,7091,7201,7051,7090%746,6004910億6484万-0.18%61.370.77
01/231,7011,7111,6931,709+0.29%915,9004910億6484万-0.23%61.370.77
01/221,7151,7191,7011,704-0.7%907,9004896億2814万-0.64%61.190.77
01/211,7171,7311,7131,716-0.06%496,4004930億7622万0%61.620.78
01/201,7281,7331,7161,717+0.29%641,0004933億6356万+0.06%61.660.78
01/171,7201,7211,7061,712+0.12%732,8004919億2686万-0.23%61.480.78
01/161,7101,7261,7071,710+0.29%842,0004913億5218万-0.35%61.410.77
01/151,7051,7111,6971,705+0.24%638,3004899億1548万-0.64%61.230.77
01/141,7241,7241,6961,701-0.47%1,137,8004887億6612万-0.87%61.080.77
01/101,7111,7221,7051,709+0.23%1,202,6004910億6484万-0.41%61.370.77
01/091,7191,7201,6971,705-0.99%1,310,4004899億1548万-0.64%61.230.77
01/081,7301,7321,7201,722-0.86%1,019,3004948億27万+0.35%61.840.78
01/071,7361,7421,7191,737+0.46%946,4004991億1037万+1.22%62.370.79
01/061,7451,7451,7261,729+0.17%1,114,8004968億1165万+0.76%62.090.78
2024
12/301,7311,7401,7211,726-0.23%738,9004959億4963万+0.52%61.980.78
12/271,7151,7301,7081,730+1.17%972,2004970億9899万+0.7%62.120.78
12/261,7111,7151,7051,710+0.06%1,264,7004913億5218万-0.58%61.410.77
12/251,7041,7091,6881,709+0.18%876,0004910億6484万-0.75%61.370.77
12/241,6931,7121,6921,706+0.41%796,2004902億282万-1.04%61.260.77
12/231,6901,6991,6841,699+0.71%1,305,3004881億9144万-1.56%61.010.77
12/201,7001,7041,6861,687-0.41%2,157,5004847億4335万-2.43%60.580.76
12/191,7001,7081,6941,694-0.82%1,198,9004867億5473万-2.14%60.830.77
12/181,7211,7261,7081,708-0.87%898,3004907億7750万-1.39%61.330.77
12/171,7381,7491,7231,723-0.4%725,6004950億8761万-0.58%61.870.78
12/161,7351,7371,7191,730-0.46%878,0004970億9899万-0.23%62.120.78
12/131,7251,7521,7251,738-0.63%921,2004993億9771万+0.23%62.410.79
12/121,7301,7551,7301,749+1.63%1,396,7005025億5846万+0.87%62.810.79
12/111,7311,7311,7201,721-0.12%524,6004945億1293万-0.69%61.80.78
12/101,7351,7381,7211,723-0.17%777,7004950億8761万-0.69%61.870.78
12/091,7181,7421,7121,726+0.82%1,385,9004959億4963万-0.63%61.980.78
12/061,7011,7131,6951,712+0.82%954,4004919億2686万-1.61%61.480.78
12/051,7131,7181,6971,698+0.06%927,1004879億410万-2.58%60.970.77
12/041,7021,7071,6931,697-0.99%1,100,1004876億1676万-2.42%60.940.77
12/031,7051,7231,7041,714+0.65%1,103,0004925億154万-1.27%61.550.78
12/021,7011,7071,6851,703-0.35%1,303,4004893億4080万-1.67%61.150.77
11/291,7201,7271,7051,709-1.16%896,6004910億6484万-1.1%61.370.77
11/281,7271,7431,7261,729+0.29%514,0004968億1165万+0.35%62.090.78
11/271,7411,7481,7141,724-1.82%938,3004953億7495万+0.35%61.910.78

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
2,770
4/26
1,281
3/11
4,880,800
3/11
--+11.03%
4/21
-19.38%
3/11
2009年
3月期
1,886
4/30
947
10/16
3,498,000
10/27
--+21.37%
11/5
-23.96%
10/16
2010年
3月期
1,935
3/31
1,095
4/1
3,827,000
10/13
6057億5949万-+12.64%
5/27
-13.6%
10/8
2011年
3月期
2,180
3/14
1,430
10/7
3,735,200
10/27
6824億5772万4476億6722万+11.08%
12/16
-11%
10/13
2012年
3月期
2,260
10/3
1,397
12/22
9,997,800
10/12
7075億204万4373億3643万+13.26%
10/3
-17.37%
10/17
2013年
3月期
2,164
2/4
1,374
5/28
3,896,200
1/17
6774億4885万4301億3619万+13.96%
5/7
-8.55%
5/9
2014年
3月期
3,060
1/8
1,732
4/4
6,494,000
9/27
9579億4602万5422億952万+19.75%
5/10
-10.97%
8/20
2015年
3月期
2,973
3/24
2,063
10/17
5,689,400
2/3
9307億1030万6458億3092万+10.99%
2/24
-11.84%
8/8
2016年
3月期
2,959
11/26
2,233
5/22
6,339,200
5/22
9263億2754万6990億5015万+9.26%
11/12
-11.58%
5/12
2017年
3月期
2,999
3/24
1,593
7/6
5,721,000
5/9
9388億4971万4986億9542万+13.18%
8/8
-14.44%
5/24
2018年
3月期
3,255
1/23
2,285
3/23
4,241,600
4/25
1兆189億7153億2897万+5.86%
1/5
-15.65%
2/14
2019年
3月期
2,639
5/18
1,270
12/25
8,766,000
10/23
8261億5017万3979億1533万+12.12%
4/8
-23.75%
11/5
2020年
3月期
2,156
11/8
1,065
3/19
12,976,200
6/26
6755億1610万3336億8490万+17.7%
7/1
-31.41%
3/18
2021年
3月期
3,280
3/29

3/23
1,147
4/22
3,092,800
5/7
1兆276億3593億7707万+18.02%
8/31
-7.21%
12/23
2022年
3月期
3,365
9/14

9/9
2,126
3/9
4,787,100
10/28
1兆543億6661億1653万+9.83%
5/10
-13.81%
1/27
2023年
3月期
2,787
7/22
1,881
11/4
5,416,500
11/1
8732億2049万5400億5326万+14.41%
5/13
-12.45%
11/4
2024年
3月期
2,219
4/4
1,585
10/20
28,060,700
11/30
6370億9633万4552億3068万+9.54%
1/23
-10.15%
6/1
最新1,653
2025/4/25
1,008,9004749億7378万-0.72%
1,665

年間値上がり率

1986/12/27 vs 1985/12/28
94%(1.94倍)
1987/12/28 vs 1986/12/27
1421%(15.21倍)
1988/12/28 vs 1987/12/28
1222%(13.22倍)
1989/12/29 vs 1988/12/28
454%(5.54倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/30 vs 1990/12/28
-19%(0.81倍)
1992/12/30 vs 1991/12/30
3%(1.03倍)
1993/12/30 vs 1992/12/30
36%(1.36倍)
1994/12/30 vs 1993/12/30
-21%(0.79倍)
1995/12/29 vs 1994/12/30
18%(1.18倍)
1996/12/30 vs 1995/12/29
-7%(0.93倍)
1997/12/30 vs 1996/12/30
-56%(0.44倍)
1998/12/30 vs 1997/12/30
60%(1.6倍)
1999/12/30 vs 1998/12/30
-18%(0.82倍)
2000/12/29 vs 1999/12/30
-23%(0.77倍)
2001/12/28 vs 2000/12/29
25%(1.25倍)
2002/12/30 vs 2001/12/28
2%(1.02倍)
2003/12/30 vs 2002/12/30
15%(1.15倍)
2004/12/30 vs 2003/12/30
-10%(0.9倍)
2005/12/30 vs 2004/12/30
27%(1.27倍)
2006/12/29 vs 2005/12/30
6%(1.06倍)
2007/12/28 vs 2006/12/29
-29%(0.71倍)
2008/12/30 vs 2007/12/28
-23%(0.77倍)
2009/12/30 vs 2008/12/30
16%(1.16倍)
2010/12/30 vs 2009/12/30
12%(1.12倍)
2011/12/30 vs 2010/12/30
-17%(0.83倍)
2012/12/28 vs 2011/12/30
30%(1.3倍)
2013/12/30 vs 2012/12/28
50%(1.5倍)
2014/12/30 vs 2013/12/30
-11%(0.89倍)
2015/12/30 vs 2014/12/30
6%(1.06倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
15%(1.15倍)
2018/12/28 vs 2017/12/29
-55%(0.45倍)
2019/12/30 vs 2018/12/28
39%(1.39倍)
2020/12/30 vs 2019/12/30
18%(1.18倍)
2021/12/30 vs 2020/12/30
37%(1.37倍)
2022/12/30 vs 2021/12/30
-35%(0.65倍)
2023/12/29 vs 2022/12/30
-12%(0.88倍)
2024/12/30 vs 2023/12/29
-2%(0.98倍)
2025/04/25 vs 2024/12/30
-4%(0.96倍)
過去安値
0円(1985/09/24)
365650%(3657.5倍)
1,653円(4/25)