2222 寿スピリッツ

2222
2019/08/23
時価
2175億円
PER 予
47.81倍
2010年以降
5.19-60.78倍
(2010-2019年)
PBR
12.05倍
2010年以降
0.93-13.88倍
(2010-2019年)
配当 予
0.57%
ROE 予
25.2%
ROA 予
17.92%
資料
Link
CSV,JSON

時価総額

2010年3月31日
97億7042万
2011年3月31日
82億7765万
2012年3月30日
85億5772万
2013年3月29日
123億8536万
2014年3月31日
208億1946万
2015年3月31日
260億4752万
2016年3月31日
786億4002万
2017年3月31日
851億7515万
2018年3月30日
1742億7044万
2019年3月29日
1319億4734万

2019/03/27~2019/08/23

株価&時価総額の推移

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
2019
08/237,0307,0606,9406,990-0.14%48,0002175億3942万+6.18%47.8112.05
08/227,0007,0706,9507,000+0.72%95,0002178億5064万+6.92%47.8812.06
08/216,9006,9706,8606,9500%59,8002162億9456万+6.73%47.5311.98
08/206,7706,9706,7306,950+2.81%80,5002162億9456万+7.27%47.5311.98
08/196,8906,8906,6806,760-1.31%114,9002103億8147万+4.9%46.2311.65
08/166,6806,9406,6606,850+3.32%150,3002131億8241万+6.76%46.8511.81
08/156,6006,6706,5606,630-1.34%179,0002063億3567万+4.11%45.3511.43
08/146,7906,7906,6406,720-0.44%101,2002091億3661万+6.19%45.9611.58
08/136,7506,7906,6906,750-0.59%118,9002100億7026万+7.47%46.1711.63
08/096,7006,8106,7006,790+2.11%121,2002113億1512万+8.88%46.4411.7
08/086,6806,7206,4906,650-0.75%151,0002069億5810万+7.5%45.4811.46
08/076,6406,7206,5606,700+1.52%107,8002085億1418万+9.17%45.8211.55
08/066,4106,6006,3906,600-0.15%162,0002054億203万+8.59%45.1411.38
08/056,6206,7006,5206,610-0.15%160,7002057億1324万+9.73%45.2111.39
08/026,6806,7206,5706,620-1.49%156,8002060億2446万+11.04%45.2811.41
08/016,4606,7306,4606,720+4.02%168,2002091億3661万+13.9%45.9611.58
07/316,4906,5706,4506,460-1.97%177,1002010億4501万+10.69%44.1811.13
07/306,0506,5905,9306,590+7.5%639,8002050億9081万+13.9%45.0711.36
07/296,1306,1706,0606,1300%269,2001907億7491万+6.98%41.9310.56
07/266,1206,1606,0706,130-0.81%210,0001907億7491万+7.68%41.9310.56
07/256,2006,2206,1406,180-0.32%101,0001923億3099万+9.3%42.2710.65
07/246,2306,2306,1406,200-0.64%117,0001929億5342万+10.4%42.410.69
07/236,2006,3106,1806,240+1.13%140,9001941億9828万+11.89%42.6810.75
07/226,1606,2206,1506,170-0.16%106,3001920億1977万+11.45%42.210.63
07/196,1206,2006,0606,180+1.31%66,0001923億3099万+12.45%42.2710.65
07/186,0406,1606,0206,100-0.49%118,8001898億4127万+11.84%41.7210.51
07/176,0806,2506,0006,130+0.33%160,9001907億7491万+13.12%41.9310.56
07/166,1106,1306,0606,110+0.33%85,7001901億5248万+13.57%41.7910.53
07/125,9906,1205,9606,090+0.66%142,8001895億3005万+13.85%41.6510.5
07/115,8106,1605,8106,050+6.89%359,1001882億8519万+13.68%41.3810.43
07/105,5805,7205,5205,660+0.89%92,4001761億4780万+6.73%38.719.75
07/095,5705,7005,5505,610+1.08%89,1001745億9172万+5.89%38.379.67
07/085,6205,6805,5005,550-1.25%91,7001727億2443万+4.84%37.969.57
07/055,5705,6305,4605,620+1.08%98,3001749億294万+6.18%38.449.69
07/045,4905,5905,4505,560+2.58%137,3001730億3565万+5.04%38.039.58
07/035,3205,4905,3005,420+3.83%163,6001686億7863万+2.34%37.079.34
07/025,2405,2605,1905,220-0.38%51,9001624億5433万-1.69%35.79
07/015,1105,2505,0705,240+3.56%85,9001630億7676万-1.69%35.849.03
06/285,0605,1405,0405,060-0.59%46,4001574億7489万-5.42%34.618.72
06/275,1005,1204,9755,090-0.59%56,6001584億853万-5.39%34.818.77
06/265,1505,1805,0805,120-1.35%44,6001593億4218万-5.19%35.028.82
06/255,2405,3205,1505,190-0.38%58,3001615億2068万-4.24%35.58.94
06/245,1705,2805,1605,210+0.19%58,6001621億4311万-4.26%35.638.98
06/215,1805,2005,1105,200+0.78%72,6001618億3190万-4.74%35.578.96
06/205,1705,2305,1405,160-0.96%54,6001605億8704万-5.65%35.298.89
06/195,2605,2805,1305,210-0.57%79,1001621億4311万-4.82%35.638.98
06/185,2705,3605,2305,240+0.38%96,2001630億7676万-4.38%35.849.03
06/175,1605,2905,1405,220+1.16%72,3001624億5433万-4.67%35.79
06/145,1505,2405,1205,160+0.39%75,6001605億8704万-5.37%35.298.89
06/135,2205,2205,0905,140-1.53%83,2001599億6461万-5.39%35.158.86
06/125,2005,3405,1905,220+1.16%120,6001624億5433万-3.58%35.79
06/115,2405,2905,0705,160-3.01%229,2001605億8704万-4.34%35.298.89
06/105,4105,4105,2705,320-2.03%145,2001655億6648万-1.23%36.399.17
06/075,5905,5905,3905,430-2.34%140,1001689億8985万+1.08%37.149.36
06/065,5605,6205,5005,560+0.36%71,1001730億3565万+3.89%38.039.58
06/055,6005,6205,5005,540+0.54%106,8001724億1322万+4.04%37.899.55
06/045,5805,5805,4905,510-0.36%70,3001714億7957万+4.1%37.699.5
06/035,5405,6005,4705,530-1.6%93,7001721億200万+5.07%37.829.53
05/315,6905,7005,5805,6200%74,8001749億294万+7.44%38.449.69
05/305,7005,7605,5505,620-2.6%151,9001749億294万+8.31%38.449.69
05/295,6905,8405,6805,770+0.87%99,2001795億7117万+12.1%39.469.94
05/285,7005,7505,6705,720-0.52%79,6001780億1509万+12.16%39.129.86
05/275,8105,8105,7005,750-1.2%65,1001789億4874万+13.95%39.339.91
05/245,6005,8305,6005,820+4.11%150,9001811億2724万+16.7%39.8110.03
05/235,5705,7905,5505,590-0.53%156,2001739億6929万+13.53%38.239.63
05/225,7505,7605,4205,620-1.92%179,0001749億294万+15.4%38.449.69
05/215,6305,7805,6305,730+1.78%175,8001783億2630万+19.03%39.199.88
05/205,4605,6805,4405,630+3.11%185,8001752億1415万+18.48%38.519.7
05/175,3005,5305,2905,460+3.41%200,5001699億2349万+16.32%37.349.41
05/165,3005,3105,1505,280-1.31%120,2001643億2162万+13.74%36.119.1
05/155,1405,3705,1405,350+4.09%216,3001665億13万+16.28%36.599.22
05/144,7255,1504,5205,140+10.42%323,3001599億6461万+12.74%35.158.86
05/134,6404,7104,5904,655-0.11%86,3001448億7067万+2.78%31.848.02
05/104,6404,7804,6204,6600%77,2001450億2628万+3.26%31.878.03
05/094,7154,7154,6054,660-1.17%74,5001450億2628万+3.69%31.878.03
05/084,8904,8904,6904,715-4.94%139,4001467億3796万+5.22%32.258.13
05/074,9805,0404,9204,960-0.5%68,5001543億6273万+11.09%33.928.55
04/264,9305,0004,9004,985+1.22%91,6001551億4077万+12.43%34.098.59
04/254,8754,9704,8654,925+1.03%78,4001532億7348万+11.73%33.688.49
04/244,7904,8804,7904,875+2.42%95,3001517億1741万+11.12%33.348.4
04/234,7604,7754,6754,7600%63,9001481億3843万+9.05%32.568.2
04/224,7504,8754,7154,760+0.74%106,1001481億3843万+9.45%32.568.2
04/194,6204,7504,6204,725+3.5%81,9001470億4918万+9.1%32.328.14
04/184,5904,6104,5404,565-0.33%72,4001420億6973万+5.84%31.227.87
04/174,5504,6004,5304,580-0.22%73,8001425億3656万+6.44%31.327.89
04/164,4004,6104,4004,590+5.03%218,6001428億4777万+6.82%31.397.91
04/154,3154,3854,3154,370+2.34%86,4001360億104万+1.94%29.897.53
04/124,2954,3104,2554,270+0.35%48,5001328億8889万-0.37%29.27.36
04/114,2454,2754,2004,255+0.59%38,0001324億2206万-0.95%29.17.33
04/104,2204,2754,2054,2300%46,3001316億4402万-1.83%28.937.29
04/094,1954,2504,1754,230+1.32%66,7001316億4402万-2.11%28.937.29
04/084,2004,2204,1554,175+0.24%62,5001299億3234万-3.74%28.557.2
04/054,2004,2204,1554,165-0.24%64,3001296億2113万-4.3%28.497.18
04/044,2704,2854,1704,175-1.53%77,1001299億3234万-4.27%28.557.2
04/034,2454,2554,1304,240-1.62%219,2001319億5524万-3.02%297.31
04/024,4454,4804,3004,310-1.93%97,9001341億3375万-1.6%29.487.43
04/014,3104,4454,3104,395+3.66%160,8001367億7908万+0.23%30.067.57
03/294,2254,2404,1754,240+0.95%65,2001319億5524万-3.28%33.227.21
03/284,3304,3354,1854,200-3.11%84,6001307億1038万-4.33%32.97.14
03/274,2304,3454,2304,335+0.7%94,6001349億1178万-1.41%33.967.37

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
345
2,070
3/26
164
982
4/1
351,600
58,600
3/26
--97億7042万
3/31
2011年
3月期
312
935
5/10

935
4/14
224
671
3/15
299,100
99,700
2/22
96億9782万69億5961万82億7765万
3/31
2012年
3月期
300
900
3/27

900
3/23

他4件
244
733
5/25

732
5/24
129,600
43,200
3/27
93億3480万75億9230万85億5772万
3/30
2013年
3月期
487
1,462
3/14
263
790
6/6

790
6/5

他3件
178,200
59,400
3/25
151億6386万81億9388万123億8536万
3/29
2014年
3月期
681
2,043
3/31
356
1,068
6/7
683,700
227,900
4/11
211億9375万110億7729万208億1946万
3/31
2015年
3月期
917
2,752
2/2
650
1,951
4/15
966,300
322,100
5/29
285億4880万202億3936万260億4752万
3/31
2016年
3月期
2,576
3/31
811
2,432
5/14
618,900
206,300
3/18
801億6903万252億2917万786億4002万
3/31
2017年
3月期
3,625
7/4
2,073
5/2
585,300
5/13
1128億1551万645億1491万851億7515万
3/31
2018年
3月期
6,900
2/1
2,725
4/12
757,800
4/27
2147億3848万848億614万1742億7044万
3/30
2019年
3月期
4,740
12/13
3,810
12/25
249,500
2/5
1475億1600万1185億7299万1319億4734万
3/29
最新6,990
2019/8/23
48,0002175億3942万