4044 セントラル硝子

4044
2024/03/28
時価
740億円
PER 予
7.05倍
2010年以降
赤字-233.86倍
(2010-2023年)
PBR
0.63倍
2010年以降
0.36-0.98倍
(2010-2023年)
配当 予
4.04%
ROE 予
8.94%
ROA 予
4.41%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,900
始値
2,862
高値
2,887
安値
2,843
終値 -1.83%
2,847
出来高 -18.6%
88,400

乖離率

株価(5日)
移動平均値
-1.28%
2,884
株価(25日)
移動平均値
-0.28%
2,855
出来高(5日)
移動平均値
-17.49%
107,140

2023/10/30~2024/03/28

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
03/282,8622,8872,8432,847-1.83%88,400740億2200万-0.28%7.050.63
03/272,8952,9242,8922,900+0.42%108,600754億+1.54%7.190.64
03/262,9002,9002,8662,888-0.41%109,100750億8800万+1.09%7.160.64
03/252,8852,9202,8802,900+0.49%133,000754億+1.58%7.190.64
03/222,8702,8882,8562,886+0.84%96,600750億3600万+1.16%7.150.64
03/212,8592,8622,8432,862+0.92%79,000744億1200万+0.32%7.090.63
03/192,8262,8502,8162,836+0.35%76,200737億3600万-0.7%7.030.63
03/182,8402,8452,8092,826+0.71%69,500734億7600万-1.12%70.63
03/152,8052,8252,7862,806+0.04%197,200729億5600万-1.96%6.950.62
03/142,7882,8052,7792,805+0.5%64,100729億3000万-2.13%6.950.62
03/132,7982,8032,7802,791+0.04%78,400725億6600万-2.65%6.920.62
03/122,7692,7902,7342,790+0.32%137,300725億4000万-2.69%6.910.62
03/112,8352,8362,7702,781-2.32%174,700723億600万-2.97%6.890.62
03/082,8392,8602,8272,847-0.63%97,200740億2200万-0.63%7.050.63
03/072,9002,9082,8532,865-0.66%118,200744億9000万+0.1%7.10.63
03/062,8212,8942,8132,884+1.8%142,000749億8400万+0.95%7.150.64
03/052,8052,8432,8042,833+0.96%79,300736億5800万-0.7%7.020.63
03/042,8462,8462,8062,806-1.06%103,000729億5600万-1.47%6.950.62
03/012,8702,8702,8352,836-1.01%117,100737億3600万-0.35%7.030.63
02/292,9002,9002,8512,865-1.68%151,900744億9000万+0.81%7.10.63
02/282,9032,9302,8972,914+0.83%98,500757億6400万+2.71%7.220.65
02/272,9192,9212,8782,890-1.06%135,600751億4000万+2.08%7.160.64
02/262,9152,9412,8972,921+0.59%132,400759億4600万+3.4%7.240.65
02/222,8922,9152,8822,904+0.45%101,900755億400万+3.05%7.20.64
02/212,8962,9092,8762,891+0.24%68,500751億6600万+2.85%7.160.64
02/202,9032,9112,8842,884-0.72%70,200749億8400万+2.78%7.150.64
02/192,8412,9092,8402,905+1.68%93,200755億3000万+3.71%7.20.64
02/162,8522,8682,8442,857+0.74%81,800742億8200万+2.22%7.080.63
02/152,9002,9002,8052,836-1.8%155,900737億3600万+1.58%7.030.63
02/142,9172,9222,8802,888-1.4%65,700750億8800万+3.51%7.160.64
02/132,9232,9312,8872,929+0.72%112,300761億5400万+5.17%7.260.65
02/092,9002,9302,8932,908+0.21%93,800756億800万+4.76%7.210.64
02/082,9052,9072,8572,902-0.31%128,600754億5200万+4.84%7.190.64
02/072,8382,9252,8382,911+2.75%225,000756億8600万+5.51%7.210.65
02/062,8592,8672,8082,833+1.25%297,000736億5800万+3.09%7.020.63
02/052,7802,8002,7712,798+1.52%125,900727億4800万+2.08%6.930.62
02/022,7672,7692,7502,7560%79,700716億5600万+0.84%6.830.61
02/012,7602,7642,7382,756-0.61%96,800716億5600万+1.06%6.830.61
01/312,7552,7732,7432,773+0.58%82,900720億9800万+1.87%6.870.61
01/302,7622,7652,7462,757-0.18%91,700716億8200万+1.51%6.830.61
01/292,7342,7642,7342,762+1.66%74,400718億1200万+1.88%6.840.61
01/262,7512,7512,7152,717-1.24%97,100706億4200万+0.44%6.730.6
01/252,7352,7542,7312,751+0.44%63,600715億2600万+1.85%6.820.61
01/242,7492,7622,7352,739-0.22%64,800712億1400万+1.56%6.790.61
01/232,7602,7742,7382,745-0.36%121,200713億7000万+1.97%6.80.61
01/222,7382,7662,7382,755+0.62%70,600716億3000万+2.49%6.830.61
01/192,7672,7702,7342,738-0.62%96,300711億8800万+2.01%6.780.61
01/182,7402,7562,7342,755+0.58%64,900716億3000万+2.8%6.830.61
01/172,7592,7792,7342,739-0.51%104,200712億1400万+2.39%6.790.61
01/162,7692,7722,7482,753-0.43%55,400715億7800万+2.95%6.820.61
01/152,7602,7742,7542,765+0.14%79,000718億9000万+3.48%6.850.61
01/122,7782,7862,7402,761-0.54%139,500717億8600万+3.45%6.840.61
01/112,7902,8092,7762,776+0.11%125,800721億7600万+4.05%6.880.62
01/102,7832,7832,7652,773-0.18%149,900720億9800万+4.05%6.870.61
01/092,7292,7782,7062,778+2.66%216,400722億2800万+4.32%6.880.62
01/052,7102,7122,6952,706+0.19%122,600703億5600万+1.73%6.710.6
01/042,6702,7012,6432,701+1.35%187,600702億2600万+1.58%6.690.6
2023
12/292,6572,6672,6472,665+0.3%154,600692億9000万+0.23%6.60.59
12/282,6272,6592,6232,657+0.45%106,400690億8200万-0.15%6.580.59
12/272,6212,6452,6202,645+1.38%123,500687億7000万-0.68%6.550.59
12/262,6072,6172,5932,609-0.04%121,600678億3400万-2.06%6.470.58
12/252,6462,6512,6102,610-0.61%110,100678億6000万-2.14%6.470.58
12/222,6002,6342,5942,626+0.5%148,500682億7600万-1.61%6.510.58
12/212,6162,6312,6132,613-0.76%86,800679億3800万-2.17%6.480.58
12/202,6102,6442,6072,633+0.88%134,600684億5800万-1.42%6.520.58
12/192,6212,6242,5962,610-0.76%196,700678億6000万-2.28%6.470.58
12/182,6232,6372,6042,630-0.49%107,500683億8000万-1.57%6.520.58
12/152,6502,6502,6292,643+0.88%133,100687億1800万-1.09%6.550.59
12/142,6492,6502,6152,620-0.8%115,900681億2000万-1.91%6.490.58
12/132,6452,6552,6332,641-0.41%130,600686億6600万-1.09%6.540.59
12/122,6372,6602,6322,652+0.08%166,600689億5200万-0.64%6.570.59
12/112,6312,6552,6252,650+1.07%168,200689億-1.08%6.570.59
12/082,6612,6612,6032,622-2.89%365,100681億7200万-2.35%6.50.58
12/072,6922,7062,6892,700-0.07%140,500702億+0.19%6.690.6
12/062,6952,7072,6862,702-0.26%171,200702億5200万+0.07%6.70.6
12/052,7062,7342,7062,709-0.33%104,500704億3400万+0.07%6.710.6
12/042,7142,7302,7022,718-0.15%106,500706億6800万+0.07%6.740.6
12/012,7352,7362,7062,722+0.11%142,700707億7200万+0.07%6.750.6
11/302,6872,7242,6862,719+1.23%133,900706億9400万-0.26%6.740.6
11/292,6942,7092,6762,686-0.41%70,500698億3600万-1.68%6.660.6
11/282,6942,6982,6802,6970%102,500701億2200万-1.5%6.680.6
11/272,7272,7272,6912,697-0.26%114,900701億2200万-1.82%6.680.6
11/242,7152,7372,7002,704-0.04%145,700703億400万-1.85%6.70.6
11/222,6762,7112,6752,705+0.74%123,800703億3000万-2.17%6.70.6
11/212,6702,6922,6532,685+0.56%144,100698億1000万-3.21%6.650.59
11/202,6902,6992,6582,670-0.41%106,000694億2000万-4.06%6.620.59
11/172,6662,6812,6442,681+0.94%134,600697億600万-4.01%6.640.59
11/162,6402,7082,6392,656+0.91%275,000690億5600万-5.24%6.580.59
11/152,6452,6452,6192,632+0.08%134,300684億3200万-6.43%6.520.58
11/142,6212,6442,6182,630+0.38%125,300683億8000万-6.97%6.520.58
11/132,6402,6462,6112,620-0.72%160,000681億2000万-7.71%6.490.58
11/102,6242,6562,6112,639+0.92%171,500686億1400万-7.37%6.540.58
11/092,6082,6292,6052,615+0.35%215,600679億9000万-8.5%6.480.58
11/082,6202,6322,5802,606-0.23%481,300677億5600万-9.17%6.460.58
11/072,7112,7262,6102,612-9.49%1,138,600679億1200万-9.4%6.470.58
11/062,8602,8902,8102,886+2.7%318,900750億3600万-0.38%7.150.64
11/022,9092,9092,8072,810-1.89%208,200730億6000万-3.2%6.960.62
11/012,8922,9192,8552,864+0.77%218,000744億6400万-1.68%7.10.63
10/312,8802,8952,8172,842-1.15%212,400738億9200万-2.7%7.040.63
10/302,8912,9432,8422,875-1.74%1,204,400747億5000万-1.91%7.120.64

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
4,345
869
5/7
1,665
333
1/22
1,116,000
5,580,000
2/13
--+18.54%
2/19
-24.63%
11/13
2009年
3月期
2,260
452
6/26
1,215
243
10/28
908,000
4,540,000
6/25
--+18.62%
4/23
-30.33%
10/8
2010年
3月期
2,535
507
8/26
1,435
287
4/1
1,927,200
9,636,000
11/11
--+18.79%
8/26
-11.59%
11/27
2011年
3月期
2,490
498
4/13
1,160
232
3/15
954,000
4,770,000
5/17
1070億974万498億5192万+12.25%
1/14
-30.55%
3/15
2012年
3月期
1,970
394
7/26

394
7/8

他2件
1,530
306
4/27
1,320,600
6,603,000
6/10
846億6232万657億5297万+12.22%
6/10
-10.53%
8/22
2013年
3月期
1,835
367
4/2
1,035
207
10/15

207
10/12
746,000
3,730,000
2/4
788億6059万444億7995万+12.04%
12/10
-12.05%
9/6
2014年
3月期
1,865
373
5/22
1,390
278
6/7
435,400
2,177,000
5/17
801億4986万597億3636万+10.11%
5/9
-14.2%
6/7
2015年
3月期
2,885
577
3/25
1,560
312
4/14
524,200
2,621,000
3/24
1239億8574万670億4255万+15.82%
12/9
-13.47%
10/17
2016年
3月期
3,350
670
2/2
2,225
445
9/8
760,600
3,803,000
2/24
1439億6958万956億2158万+19.37%
10/13
-14.86%
9/8
2017年
3月期
3,240
648
4/28
1,875
375
8/22
685,400
3,427,000
5/12
1392億4222万805億7999万+20.81%
12/13
-15.83%
6/24
2018年
3月期
2,585
10/30
2,055
411
8/14
714,800
3,574,000
8/1
1110億9294万883億1566万+10.07%
9/19
-12.65%
8/14
2019年
3月期
3,050
7/10
1,985
12/25
1,056,300
7/9
1310億7678万853億735万+22.24%
7/10
-19.94%
12/25
2020年
3月期
2,887
12/10
1,525
3/17
394,900
4/3
1240億7169万655億3839万+15.44%
11/1
-22.89%
3/13
2021年
3月期
2,432
3/15
1,643
4/3
250,000
3/30
1045億1761万706億955万+10.08%
5/28
-8.3%
6/29
2022年
3月期
2,430
4/6
1,911
3/8
654,200
10/28
1044億3166万821億2712万+10.23%
4/5
-8.49%
5/13
2023年
3月期
4,080
11/18
2,063
4/1
845,200
12/16
1753億4205万886億5947万+16.6%
6/2
-15.34%
12/23
最新2,847
2024/3/28
88,400740億2200万-0.28%
2,855

年間値上がり率

1984/12/28 vs 1983/12/28
26%(1.26倍)
1985/12/28 vs 1984/12/28
9%(1.09倍)
1986/12/27 vs 1985/12/28
-4%(0.96倍)
1987/12/28 vs 1986/12/27
36%(1.36倍)
1988/12/28 vs 1987/12/28
27%(1.27倍)
1989/12/29 vs 1988/12/28
42%(1.42倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/30 vs 1990/12/28
0%(1倍)
1992/12/30 vs 1991/12/30
-31%(0.69倍)
1993/12/30 vs 1992/12/30
-9%(0.91倍)
1994/12/30 vs 1993/12/30
26%(1.26倍)
1995/12/29 vs 1994/12/30
-17%(0.83倍)
1996/12/30 vs 1995/12/29
-6%(0.94倍)
1997/12/30 vs 1996/12/30
-53%(0.47倍)
1998/12/30 vs 1997/12/30
22%(1.22倍)
1999/12/30 vs 1998/12/30
9%(1.09倍)
2000/12/29 vs 1999/12/30
162%(2.62倍)
2001/12/28 vs 2000/12/29
30%(1.3倍)
2002/12/30 vs 2001/12/28
-24%(0.76倍)
2003/12/30 vs 2002/12/30
27%(1.27倍)
2004/12/30 vs 2003/12/30
7%(1.07倍)
2005/12/30 vs 2004/12/30
-10%(0.9倍)
2006/12/29 vs 2005/12/30
4%(1.04倍)
2007/12/28 vs 2006/12/29
-38%(0.62倍)
2008/12/30 vs 2007/12/28
-15%(0.85倍)
2009/12/30 vs 2008/12/30
-2%(0.98倍)
2010/12/30 vs 2009/12/30
7%(1.07倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/30
-22%(0.78倍)
2013/12/30 vs 2012/12/28
21%(1.21倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
27%(1.27倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
-12%(0.88倍)
2018/12/28 vs 2017/12/29
-10%(0.9倍)
2019/12/30 vs 2018/12/28
24%(1.24倍)
2020/12/30 vs 2019/12/30
-16%(0.84倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/30 vs 2021/12/30
32%(1.32倍)
2023/12/29 vs 2022/12/30
-5%(0.95倍)
2024/03/28 vs 2023/12/29
7%(1.07倍)
過去安値
700円(1997/12/24)
307%(4.07倍)
2,847円(3/28)