6371 椿本チエイン

6371
2025/05/02
時価
1866億円
PER 予
8.16倍
2010年以降
2.02-9.42倍
(2010-2024年)
PBR
0.67倍
2010年以降
0.14-0.55倍
(2010-2024年)
配当 予
4.55%
ROE 予
8.18%
ROA 予
5.59%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
1,749
始値
1,745
高値
1,759
安値
1,734
終値 +0.46%
1,757
出来高 +3.29%
172,700

乖離率

株価(5日)
移動平均値
+0.92%
1,741
株価(25日)
移動平均値
+3.11%
1,704
出来高(5日)
移動平均値
-33.78%
260,780

2024/12/03~2025/05/02

  • 20
  • 50
  • 100

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
05/021,7451,7591,7341,757+0.46%172,7001866億1673万+3.11%8.160.67
05/011,7361,7561,7351,749+0.69%167,2001857億6702万+2.1%8.120.66
04/301,7661,7661,7321,737-0.17%201,2001844億9246万+0.81%8.070.66
04/281,7351,7541,7321,740+1.05%562,2001848億1110万+0.46%8.080.66
04/251,7251,7311,7131,722+1.65%200,6001828億9926万-1.03%80.65
04/241,6911,7231,6881,694+1.38%179,4001799億2529万-3.2%7.870.64
04/231,6961,6981,6701,671+0.91%212,8001774億8238万-5.16%7.760.63
04/221,6561,6661,6461,656+0.3%134,7001758億8919万-6.6%7.690.63
04/211,6711,6771,6411,651-2.19%163,2001753億5812万-7.51%7.670.63
04/181,6771,6901,6621,688+1.93%112,1001792億8801万-6.07%7.840.64
04/171,6311,6591,6301,656+1.22%122,4001758億8919万-8.25%7.690.63
04/161,6441,6601,6291,636-0.49%125,0001737億6492万-9.91%7.60.62
04/151,6431,6561,6401,644+0.18%189,8001746億1463万-10.02%7.640.62
04/141,6341,6541,6221,641+1.67%167,1001742億9599万-10.77%7.620.62
04/111,5821,6191,5631,614-3.81%288,4001714億2823万-12.85%7.50.61
04/101,7031,7101,6521,678+7.22%364,0001782億2588万-10.08%7.790.64
04/091,6111,6221,5461,565-4.22%341,0001662億2378万-16.62%7.270.59
04/081,6211,6631,6121,634+3.35%392,6001735億5249万-13.64%7.590.62
04/071,5881,6221,5591,581-5.22%500,3001679億2319万-16.92%7.340.6
04/041,7001,7081,6361,668-5.12%339,2001771億6374万-12.94%7.750.63
04/031,7391,7681,7351,758-3.99%367,1001867億2294万-8.72%8.160.67
04/021,8711,8871,8271,831-1.4%218,8001944億7651万-5.18%8.50.7
04/011,8701,8781,8521,857+0.43%220,4001972億3805万-3.93%8.620.71
03/311,8821,8821,8401,849-3.8%360,7001963億8835万-4.44%8.590.7
03/281,9501,9531,9181,922-3.66%552,1002138億1131万-0.67%8.930.73
03/271,9721,9951,9661,995+0.96%879,6002219億3213万+3.26%9.270.76
03/261,9771,9841,9571,976+0.71%424,2002198億1849万+2.6%9.180.75
03/251,9631,9711,9501,962+0.62%276,3002182億6107万+2.13%9.110.74
03/241,9781,9811,9441,950-1.22%437,3002169億2614万+1.77%9.060.74
03/211,9671,9931,9671,974-0.4%396,5002195億9600万+3.13%9.170.75
03/191,9551,9961,9551,982+0.81%287,5002204億8596万+3.82%9.210.75
03/181,9801,9831,9591,966+0.56%242,7002187億605万+3.15%9.130.75
03/171,9511,9621,9441,955+1.24%365,7002174億8236万+2.73%9.080.74
03/141,9201,9411,9201,931+1.26%285,9002148億1250万+1.69%8.970.73
03/131,9191,9341,9061,907-1.09%429,0002121億4264万+0.58%8.860.72
03/121,9121,9361,9081,928+0.57%198,1002144億7877万+1.8%8.950.73
03/111,9301,9351,9001,917-0.93%199,2002132億5509万+1.37%8.90.73
03/101,9771,9771,9331,935-1.58%285,6002152億5748万+2.33%8.990.73
03/071,9401,9781,9391,966-0.41%284,6002187億605万+4.02%9.130.75
03/061,9531,9861,9531,974+1.6%275,2002195億9600万+4.61%9.170.75
03/051,9321,9591,9251,943+0.52%267,5002161億4743万+3.19%9.020.74
03/041,9321,9471,9171,933+0.73%217,5002150億3499万+2.76%8.980.73
03/031,9231,9321,9101,919+0.52%329,0002134億7757万+2.18%8.910.73
02/281,9181,9231,9021,909-0.57%253,0002123億6513万+1.76%8.870.72
02/271,8951,9311,8951,920+1.91%210,9002135億8882万+2.45%8.920.73
02/261,8831,8901,8691,884+0.27%168,1002095億8403万+0.69%8.750.72
02/251,8861,8911,8681,879-0.48%234,7002090億2781万+0.48%8.730.71
02/211,8451,8961,8451,888+2.16%271,0002100億2900万+1.07%8.770.72
02/201,8471,8501,8361,848-0.16%148,2002055億7924万-0.96%8.580.7
02/191,8461,8571,8381,851+0.22%175,9002059億1297万-0.75%8.60.7
02/181,8521,8591,8451,847-0.32%128,4002054億6799万-0.91%8.580.7
02/171,8671,8821,8531,853+0.27%182,0002061億3546万-0.54%8.610.7
02/141,8861,8861,8471,848-2.01%225,5002055億7924万-0.86%8.580.7
02/131,8801,8891,8671,886+1.07%198,0002098億652万+1.18%8.760.72
02/121,8921,8921,8511,866-1.79%308,4002075億8163万+0.11%8.670.71
02/101,8981,9171,8821,900+1.06%206,1002113億6394万+1.88%8.820.72
02/071,8621,8931,8621,880+0.75%166,0002091億3905万+0.7%8.730.71
02/061,8601,8721,8591,866+0.48%160,1002075億8163万-0.21%8.670.71
02/051,8481,8681,8461,857+0.49%197,1002065億8044万-0.85%8.620.71
02/041,8641,8751,8451,848-0.11%152,9002055億7924万-1.44%8.580.7
02/031,9001,9031,8471,850-3.29%272,2002058億173万-1.49%8.590.7
01/311,9141,9151,9001,9130%113,0002128億1011万+1.76%8.880.73
01/301,8871,9141,8871,913+0.9%174,6002128億1011万+1.81%8.880.73
01/291,8861,9041,8821,896+0.42%208,1002109億1896万+0.96%8.810.72
01/281,8741,8991,8731,888+0.43%179,0002100億2900万+0.59%8.770.72
01/271,8991,8991,8761,880+0.37%126,2002091億3905万+0.21%8.730.71
01/241,8701,8901,8591,873+0.75%169,5002083億6034万-0.16%8.70.71
01/231,8531,8661,8501,859+0.11%198,7002068億292万-0.91%8.630.71
01/221,8541,8691,8541,857+0.7%144,0002065億8044万-1.07%8.620.71
01/211,8551,8611,8391,844-0.49%208,8002051億3426万-1.76%8.560.7
01/201,8451,8671,8441,853+0.65%159,1002061億3546万-1.33%8.610.7
01/171,8271,8461,8161,841+0.49%156,0002048億53万-1.97%8.550.7
01/161,8291,8431,8121,832+0.6%186,1002037億9933万-2.55%8.510.7
01/151,8171,8271,8031,821+0.11%278,7002025億7564万-3.24%8.460.69
01/141,8341,8361,8061,819-0.93%279,9002023億5316万-3.4%8.450.69
01/101,8651,8701,8321,836-1.5%195,7002042億4431万-2.7%8.530.7
01/091,8661,8661,8521,864+0.38%264,1002073億5914万-1.38%8.660.71
01/081,8741,8871,8521,857-1.22%357,1002065億8044万-1.75%8.620.71
01/071,8971,8971,8651,880-0.9%394,2002091億3905万-0.58%8.730.71
01/061,9491,9501,8971,897-3.02%277,1002110億3020万+0.42%8.810.72
2024
12/301,9551,9651,9471,9560%186,4002175億9361万+3.6%9.080.78
12/271,9381,9571,9351,956+1.35%210,8002175億9361万+3.66%9.080.78
12/261,9171,9301,9091,930+0.57%173,6002147億126万+2.39%8.960.77
12/251,9451,9481,8981,919-0.05%246,0002134億7757万+1.86%8.910.77
12/241,8871,9241,8871,920+1.43%214,0002135億8882万+1.96%8.920.77
12/231,8811,8981,8751,893+0.32%158,8002105億8523万+0.53%8.790.76
12/201,8881,8991,8781,887+0.32%368,6002099億1776万+0.11%8.760.76
12/191,8551,8951,8531,881+0.48%244,1002092億5030万-0.27%8.740.75
12/181,8711,8891,8671,8720%281,9002082億4910万-0.85%8.690.75
12/171,8801,8901,8691,872-1.06%264,1002082億4910万-0.9%8.690.75
12/161,8741,8991,8731,892+1.01%186,7002104億7398万+0.05%8.790.76
12/131,8541,8751,8531,873-0.11%338,2002083億6034万-0.95%8.70.75
12/121,8751,8811,8591,875+0.91%306,7002085億8283万-0.95%8.710.75
12/111,8501,8591,8361,858+0.16%270,5002066億9168万-2%8.630.75
12/101,8941,8951,8511,855-0.96%250,1002063億5795万-2.32%8.620.74
12/091,8701,8801,8631,873-0.16%249,0002083億6034万-1.42%8.70.75
12/061,8801,8841,8711,876-0.05%119,5002086億9407万-1.21%8.710.75
12/051,8821,8951,8741,877+0.48%123,6002088億532万-1.26%8.720.75
12/041,9211,9231,8681,868-2.61%227,6002078億412万-1.84%8.680.75
12/031,8931,9331,8891,918+1.37%277,5002133億6633万+0.68%8.910.77

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
1,565
939
7/10
825
495
1/16
2,204,400
3,674,000
8/9
--+17.44%
5/23
-21.8%
8/17
2009年
3月期
1,203
722
5/30
305
183
2/24
1,035,000
1,725,000
11/11
--+42.87%
4/9
-35.23%
10/27
2010年
3月期
782
469
3/30
357
214
4/1
1,882,800
3,138,000
4/2
--+28.01%
8/13
-20%
7/13
2011年
3月期
855
513
3/1
495
297
8/26
930,600
1,551,000
12/20
981億9127万568億4758万+12.16%
10/6
-25.73%
3/15
2012年
3月期
873
524
3/15
588
353
10/5
820,800
1,368,000
6/20
1002億9674万675億6631万+11.18%
1/25
-14.85%
8/22
2013年
3月期
880
528
4/3

528
4/2
625
375
10/15
1,185,000
1,975,000
11/21
1010億6236万717億7725万+13.4%
11/26
-14.98%
10/15
2014年
3月期
1,480
888
2/28
743
446
4/4
1,144,200
1,907,000
3/27
1699億6938万853億6707万+21.01%
5/14
-9.77%
6/7
2015年
3月期
1,750
1,050
12/8
1,160
696
5/8
3,387,000
5,645,000
4/3
2009億7731万1332億1925万+12.9%
6/6
-10.09%
10/17
2016年
3月期
2,083
1,250
6/4
983
590
2/12
1,491,000
2,485,000
3/24
2392億5871万1129億3011万+11.86%
11/9
-23.87%
2/12
2017年
3月期
1,727
1,036
3/13
1,002
601
7/8
1,180,800
1,968,000
4/1
1982億9761万1150億3558万+11.13%
9/6
-15.57%
6/28
2018年
3月期
1,722
1,033
7/12
1,368
821
3/26
1,434,000
2,390,000
11/1
1977億2339万1571億4512万+7.78%
4/24
-9.54%
8/18
2019年
3月期
1,843
5,530
10/4
1,112
3,335
12/25
2,704,200
4,507,000
7/30
2116億9610万1276億6844万+15.66%
7/30
-17.28%
12/25
2020年
3月期
1,382
4,145
4/2
694
2,082
3/19
1,000,200
333,400
8/29
1586億7637万797億186万+9.83%
11/6
-25.29%
3/19
2021年
3月期
1,122
3,365
3/23
725
2,176
4/3
1,788,600
596,200
9/1
1288億1688万833億31万+14.91%
5/28
-10.94%
8/3
2022年
3月期
1,255
3,765
9/14
952
2,855
12/1
825,000
275,000
10/28
1441億2944万1092億9337万+8.93%
9/14
-9.55%
3/8
2023年
3月期
1,130
3,390
6/10
949
2,846
4/27
585,300
195,100
12/16
1297億7392万1089億4884万+7.98%
5/8
-5.7%
7/1
2024年
3月期
1,757
5,270
3/27

5,270
3/22

他2件
1,035
3,105
4/6
688,800
229,600
12/11
2017億4294万1188億6372万+11.81%
2/8
-6.29%
10/4
最新1,757
2025/5/2
172,7001866億1673万+3.11%
1,704

年間値上がり率

1984/12/28 vs 1983/12/28
32%(1.32倍)
1985/12/28 vs 1984/12/28
-12%(0.88倍)
1986/12/27 vs 1985/12/28
-11%(0.89倍)
1987/12/28 vs 1986/12/27
38%(1.38倍)
1988/12/28 vs 1987/12/28
68%(1.68倍)
1989/12/29 vs 1988/12/28
80%(1.8倍)
1990/12/28 vs 1989/12/29
-44%(0.56倍)
1991/12/30 vs 1990/12/28
11%(1.11倍)
1992/12/30 vs 1991/12/30
-43%(0.57倍)
1993/12/30 vs 1992/12/30
-6%(0.94倍)
1994/12/30 vs 1993/12/30
25%(1.25倍)
1995/12/29 vs 1994/12/30
15%(1.15倍)
1996/12/30 vs 1995/12/29
0%(1倍)
1997/12/30 vs 1996/12/30
-24%(0.76倍)
1998/12/30 vs 1997/12/30
-49%(0.51倍)
1999/12/30 vs 1998/12/30
56%(1.56倍)
2000/12/29 vs 1999/12/30
-8%(0.92倍)
2001/12/28 vs 2000/12/29
-13%(0.87倍)
2002/12/30 vs 2001/12/28
-6%(0.94倍)
2003/12/30 vs 2002/12/30
26%(1.26倍)
2004/12/30 vs 2003/12/30
12%(1.12倍)
2005/12/30 vs 2004/12/30
108%(2.08倍)
2006/12/29 vs 2005/12/30
-14%(0.86倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/30 vs 2007/12/28
-56%(0.44倍)
2009/12/30 vs 2008/12/30
32%(1.32倍)
2010/12/30 vs 2009/12/30
19%(1.19倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
22%(1.22倍)
2013/12/30 vs 2012/12/28
66%(1.66倍)
2014/12/30 vs 2013/12/30
22%(1.22倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
-4%(0.96倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
-30%(0.7倍)
2021/12/30 vs 2020/12/30
17%(1.17倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
36%(1.36倍)
2024/12/30 vs 2023/12/29
45%(1.45倍)
2025/05/02 vs 2024/12/30
-10%(0.9倍)
過去安値
305円(2009/02/24)
476%(5.76倍)
1,757円(5/2)