4114 日本触媒

4114
2024/03/28
時価
2302億円
PER 予
21.71倍
2010年以降
赤字-7.08倍
(2010-2023年)
PBR
0.61倍
2010年以降
0.13-0.36倍
(2010-2023年)
配当 予
3.05%
ROE 予
2.83%
ROA 予
1.98%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
6,041
始値
1,500
高値
1,510
安値
1,475
終値 -75.57%
1,476
出来高 +177.94%
342,700

乖離率

株価(5日)
移動平均値
-1.47%
1,498
株価(25日)
移動平均値
+2.57%
1,439
出来高(5日)
移動平均値
-18.15%
418,700

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
20244/1, 株式分割 1→4
2024
03/281,5001,5101,4751,476-2.27%342,7009210億2400万+2.57%87.52.47
03/271,5131,5171,4941,510+0.28%493,2002355億9900万+5.1%22.220.63
03/261,5001,5101,4961,506+0.84%398,8002349億3600万+5.02%22.150.63
03/251,5071,5071,4831,494-0.73%460,8002329億8600万+4.44%21.970.62
03/221,5021,5071,4901,505+1.21%398,0002347億200万+5.58%22.130.63
03/211,4761,4901,4691,487+1.61%398,0002318億9400万+4.68%21.870.62
03/191,4551,4691,4451,463+0.55%310,8002282億2800万+3.32%21.520.61
03/181,4501,4621,4471,455+1.13%315,2002269億8000万+3.05%21.40.6
03/151,4351,4401,4291,439+0.31%340,8002244億4500万+2.04%21.170.6
03/141,4351,4361,4271,434+0.65%279,6002237億4300万+1.86%21.10.6
03/131,4251,4371,4161,425+0.85%305,6002223億+1.35%20.960.59
03/121,4221,4221,3911,413+0.02%351,6002204億2800万+0.57%20.790.59
03/111,4441,4521,3981,413-2.74%522,4002203億8900万+0.62%20.780.59
03/081,4181,4551,4181,453+1.82%518,4002265億9000万+3.53%21.370.6
03/071,4201,4291,4151,427+0.85%364,4002225億3400万+1.89%20.990.59
03/061,3991,4191,3981,415+0.86%324,4002206億6200万+1.18%20.810.59
03/051,4031,4061,3891,403-0.07%334,8002187億9000万+0.39%20.630.58
03/041,4181,4181,3991,404-0.5%310,0002189億4600万+0.54%20.650.58
03/011,4071,4151,3991,411+0.55%419,2002200億3800万+1.11%20.750.59
02/291,4081,4131,3981,403-0.48%380,0002188億2900万+0.7%20.640.58
02/281,4121,4181,4071,410-0.14%216,4002198億8200万+1.26%20.740.59
02/271,4191,4241,4111,412-0.05%231,6002201億9400万+1.55%20.760.59
02/261,4131,4251,4121,412+0.12%332,4002203億1100万+1.67%20.780.59
02/221,4261,4261,4101,411-0.02%321,6002200億3800万+1.69%20.750.59
02/211,4131,4171,4031,411-0.46%288,0002200億7700万+1.79%20.750.59
02/201,4261,4281,4111,417-0.58%334,0002210億9100万+2.4%20.850.59
02/191,4241,4281,4161,426+0.71%418,0002223億7800万+3.07%20.970.59
02/161,3821,4191,3811,416+2.89%516,4002208億1800万+2.5%20.820.59
02/151,3791,3821,3651,376+0.53%337,6002146億1700万-0.38%20.240.57
02/141,3771,3781,3601,369-1.32%323,6002134億8600万-0.91%20.130.57
02/131,3801,3891,3701,387+1.17%309,6002163億3300万+0.34%20.40.58
02/091,3901,3901,3711,371-1.4%306,4002138億3700万-0.81%20.170.57
02/081,4101,4101,3831,390-0.39%352,8002168億7900万+0.6%20.450.58
02/071,3831,4131,3831,396+0.31%699,2002177億3700万+1.07%20.530.58
02/061,3901,4081,3901,392-0.52%444,4002170億7400万+0.91%20.470.58
02/051,3881,4031,3841,399+1.16%452,4002182億500万+1.58%20.580.58
02/021,3781,3871,3771,383+0.2%207,6002157億900万+0.64%20.340.57
02/011,3871,3881,3731,380-0.81%391,2002152億8000万+0.58%20.30.57
01/311,3741,3931,3731,391+1.27%431,2002170億3500万+1.55%20.470.58
01/301,3901,3901,3731,374-0.99%366,4002143億500万+0.49%20.210.57
01/291,3771,3891,3771,388+0.89%382,8002164億5000万+1.65%20.410.58
01/261,3681,3831,3651,3750%376,0002145億3900万+0.97%20.230.57
01/251,3671,3761,3641,375+0.7%297,6002145億3900万+1.12%20.230.57
01/241,3661,3721,3631,366-0.02%428,4002130億5700万+0.64%20.090.57
01/231,3791,3831,3631,366-0.94%414,0002130億9600万+0.81%20.10.57
01/221,3751,3801,3701,379+0.47%323,2002151億2400万+1.92%20.290.57
01/191,3731,3791,3691,373+0.29%342,8002141億1000万+1.67%20.190.57
01/181,3741,3811,3681,369-0.58%375,6002134億8600万+1.6%20.130.57
01/171,3771,3881,3741,377+0.44%348,4002147億3400万+2.34%20.250.57
01/161,3891,3891,3711,371-1.39%372,0002137億9800万+2.12%20.160.57
01/151,3881,3921,3841,390+0.36%260,4002168億100万+3.64%20.440.58
01/121,3991,3991,3761,385-0.82%368,0002160億2100万+3.49%20.370.58
01/111,3981,4041,3941,396+0.36%446,8002178億1500万+4.59%20.540.58
01/101,3921,3971,3871,3910%423,6002170億3500万+4.37%20.470.58
01/091,3911,4021,3831,391+0.47%513,6002170億3500万+4.53%20.470.58
01/051,3811,3871,3731,385+0.53%365,6002160億2100万+4.27%20.370.58
01/041,3591,3801,3501,378+1.4%759,6002148億9000万+3.81%20.260.57
2023
12/291,3501,3631,3501,359+0.61%420,0002119億2600万+2.53%19.420.55
12/281,3351,3501,3351,350+0.95%650,8002106億3900万+1.98%19.30.55
12/271,3381,3391,3331,338+0.45%347,2002086億5000万+1.1%19.120.54
12/261,3231,3331,3211,332+0.74%340,8002077億1400万+0.64%19.030.54
12/251,3341,3381,3221,322-0.15%559,6002061億9300万-0.09%18.890.53
12/221,3201,3251,3191,324+0.19%835,2002065億500万+0.06%18.920.53
12/211,3261,3261,3171,321-0.11%705,2002061億1500万-0.13%18.880.53
12/201,3181,3261,3131,323+0.21%989,6002063億4900万-0.02%18.90.53
12/191,3301,3301,3091,320+0.38%824,4002059億2000万-0.23%18.870.53
12/181,3081,3151,2981,315-0.17%522,8002051億4000万-0.68%18.790.53
12/151,3101,3181,3061,317+0.69%671,2002054億9100万-0.51%18.830.53
12/141,3081,3141,3061,308+0.02%388,4002040億8700万-1.26%18.70.53
12/131,3061,3111,3021,308+0.6%375,2002040億4800万-1.28%18.690.53
12/121,3151,3181,3001,300-1.08%345,2002028億3900万-2.16%18.580.53
12/111,3111,3181,3091,315+0.54%420,4002050億6200万-1.46%18.790.53
12/081,3061,3131,3021,308-0.49%544,4002039億7000万-2.21%18.690.53
12/071,3091,3191,3041,314-1.07%594,4002049億8400万-2.01%18.780.53
12/061,3121,3301,3101,328+1.05%602,0002072億700万-1.17%18.980.54
12/051,3221,3251,3121,315-0.64%457,6002050億6200万-2.27%18.790.53
12/041,3351,3351,3231,323-0.9%328,4002063億8800万-1.85%18.910.53
12/011,3481,3511,3311,335-0.21%506,4002082億6000万-1.04%19.080.54
11/301,3341,3461,3281,338+0.04%574,4002086億8900万-0.91%19.120.54
11/291,3381,3421,3351,337-0.07%186,4002182億3920万-1.02%20.030.57
11/281,3541,3541,3351,338-0.24%340,4002184億240万-0.94%20.040.57
11/271,3651,3661,3341,342+0.83%891,6002189億3280万-0.78%20.090.57
11/241,3301,3341,3291,331-0.22%251,2002171億3760万-1.66%19.930.56
11/221,3281,3351,3271,334+0.41%269,2002176億2720万-1.51%19.970.56
11/211,3221,3321,3221,328+0.13%327,2002167億2960万-1.99%19.890.56
11/201,3251,3361,3231,326+0.63%529,6002164億4400万-2.27%19.860.56
11/171,2921,3181,2901,318-0.62%804,0002150億9760万-3.02%19.740.56
11/161,3291,3321,3171,326-0.36%292,8002164億4400万-2.55%19.860.56
11/151,3321,3381,3271,331+0.28%242,0002172億1920万-2.35%19.940.56
11/141,3331,3341,3271,327-0.17%340,0002166億720万-2.77%19.880.56
11/131,3331,3391,3251,330+0.09%364,8002169億7440万-2.6%19.910.56
11/101,3341,3391,3261,328-0.64%338,8002167億7040万-2.76%19.890.56
11/091,3141,3421,3141,337+1.94%483,2002181億5760万-2.14%20.020.57
11/081,3391,3541,3011,311-7.23%1,284,0002139億9600万-3.94%19.640.55
11/071,3991,4171,3811,414+0.39%406,4002306億8320万+3.4%21.170.6
11/061,4081,4171,4011,408+0.95%334,0002297億8560万+3.15%21.090.6
11/021,4071,4081,3871,395-0.39%189,6002276億2320万+2.33%20.890.59
11/011,4011,4041,3891,400+0.29%309,2002285億2080万+2.73%20.970.59
10/311,3671,3971,3631,396+2.67%309,2002278億6800万+2.51%20.910.59
10/301,3701,3731,3541,360-1.23%248,0002219億5200万-0.15%20.370.58

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
1,645
1,316
4/18
783
626
3/18
4,154,400
5,193,000
5/10
--+10.76%
5/2
-15.94%
3/17
2009年
3月期
1,083
866
6/2
553
442
10/27
4,255,200
5,319,000
5/30
--+22.32%
12/16
-24.54%
10/10
2010年
3月期
1,150
920
8/31
750
600
5/1
1,820,800
2,276,000
5/8
--+16.77%
5/11
-9.61%
10/2
2011年
3月期
1,309
1,047
3/31
853
682
3/15
8,574,400
10,718,000
8/31
1957億8900万1275億3400万+12.65%
3/31
-22.68%
3/15
2012年
3月期
1,375
1,100
5/11
955
764
11/25
3,034,400
3,793,000
11/7
2057億1428億6800万+9.81%
2/15
-13.39%
8/24
2013年
3月期
1,234
987
7/10
923
738
10/1
13,655,200
17,069,000
10/1
1845億6900万1380億600万+13.32%
5/7
-13.36%
10/1
2014年
3月期
1,608
1,286
3/13
989
791
4/4
2,434,400
3,043,000
10/30
2623億4400万1479億1700万+22.05%
5/21
-13.02%
2/4
2015年
3月期
2,290
1,832
3/23
1,366
1,093
10/16
4,077,600
5,097,000
8/7
3737億2800万2229億7200万+13.33%
11/18
-8.83%
10/14
2016年
3月期
2,450
9,800
12/7
1,380
5,520
3/1
4,620,000
1,155,000
2/29
3998億4000万2252億1600万+9.49%
10/30
-19.68%
2/29
2017年
3月期
2,005
8,020
1/26
1,265
5,060
5/10
3,003,600
750,900
5/25
3272億1600万2064億4800万+10.5%
5/31
-8.79%
7/6
2018年
3月期
2,213
8,850
10/27
1,653
6,610
5/30
2,275,200
568,800
5/9
3610億8000万2696億8800万+6.39%
9/19
-6.83%
2/6
2019年
3月期
2,240
8,960
10/2
1,638
6,550
11/6
2,627,200
656,800
11/7
3655億6800万2672億4000万+11.74%
5/28
-14.24%
11/6
2020年
3月期
1,970
7,880
4/15
1,073
4,290
3/17
3,162,000
790,500
5/30
3215億400万1750億3200万+6.8%
6/14
-20.99%
3/16
2021年
3月期
1,685
6,740
3/29
1,135
4,540
4/3
2,016,000
504,000
1/28
2749億9200万1852億3200万+13.23%
5/21
-9.73%
4/27
2022年
3月期
1,618
6,470
4/7
1,246
4,985
3/9
1,371,600
342,900
8/6
2639億7600万2033億8800万+10.28%
2/7
-10.92%
3/9
2023年
3月期
1,498
5,990
3/9
1,249
4,995
3/23
1,440,400
360,100
8/4
2443億9200万2037億9600万+7.82%
6/8
-8.33%
3/23
最新1,476
2024/3/28
342,7009210億2400万+2.57%
1,439

年間値上がり率

1984/12/28 vs 1983/12/28
50%(1.5倍)
1985/12/28 vs 1984/12/28
26%(1.26倍)
1986/12/27 vs 1985/12/28
99%(1.99倍)
1987/12/28 vs 1986/12/27
32%(1.32倍)
1988/12/28 vs 1987/12/28
8%(1.08倍)
1989/12/29 vs 1988/12/28
79%(1.79倍)
1990/12/28 vs 1989/12/29
-44%(0.56倍)
1991/12/30 vs 1990/12/28
-8%(0.92倍)
1992/12/30 vs 1991/12/30
-42%(0.58倍)
1993/12/30 vs 1992/12/30
12%(1.12倍)
1994/12/30 vs 1993/12/30
24%(1.24倍)
1995/12/29 vs 1994/12/30
4%(1.04倍)
1996/12/30 vs 1995/12/29
-15%(0.85倍)
1997/12/30 vs 1996/12/30
-38%(0.62倍)
1998/12/30 vs 1997/12/30
15%(1.15倍)
1999/12/30 vs 1998/12/30
-22%(0.78倍)
2000/12/29 vs 1999/12/30
-7%(0.93倍)
2001/12/28 vs 2000/12/29
7%(1.07倍)
2002/12/30 vs 2001/12/28
6%(1.06倍)
2003/12/30 vs 2002/12/30
63%(1.63倍)
2004/12/30 vs 2003/12/30
9%(1.09倍)
2005/12/30 vs 2004/12/30
50%(1.5倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
-15%(0.85倍)
2008/12/30 vs 2007/12/28
-36%(0.64倍)
2009/12/30 vs 2008/12/30
16%(1.16倍)
2010/12/30 vs 2009/12/30
5%(1.05倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/30
7%(1.07倍)
2013/12/30 vs 2012/12/28
32%(1.32倍)
2014/12/30 vs 2013/12/30
37%(1.37倍)
2015/12/30 vs 2014/12/30
7%(1.07倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
4%(1.04倍)
2018/12/28 vs 2017/12/29
-8%(0.92倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
3%(1.03倍)
2024/03/28 vs 2023/12/29
9%(1.09倍)
過去安値
244円(1983/01/25)
505%(6.05倍)
1,476円(3/28)