2400 SOMPOケアメッセージ

2400
2017/01/13
時価
700億円
PER 予
-倍
2010年以降
8.3-26.01倍
（2010-2016年）
PBR
2.4倍
2010年以降
1.27-2.94倍
（2010-2016年）
配当 予
1.2%
ROE 予
-%
ROA 予
-%
資料
Link

イベントチャート

2016/08/09～2017/01/13

イベント情報＆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
2017
01/133,4903,4953,4903,4900%14,900700億7920万+13.35%
01/123,4903,4953,4903,4900%15,100700億7920万+14.99%
01/113,4903,4953,4903,490-0.14%23,900700億7920万+16.64%
01/103,4903,4953,4903,495+0.14%23,400701億7960万+18.47%
01/063,4903,4953,4903,4900%43,300700億7920万+20.06%
01/053,4853,4903,4853,4900%13,500700億7920万+21.9%
01/043,4853,4903,4853,490+0.14%18,200700億7920万+23.85%
2016
12/303,4853,4903,4853,485-0.14%32,900699億7880万+25.72%
12/293,4853,4903,4853,490+0.14%17,100700億7920万+27.89%
12/283,4853,4903,4853,4850%18,000699億7880万+29.89%
12/273,4853,4853,4803,4850%42,200699億7880万+32.06%
12/263,4803,4853,4803,485+0.14%14,900699億7880万+34.35%
12/223,4853,4853,4803,480-0.14%18,500698億7840万+36.52%
12/21（5%ルール）SOMPO HD（0%）
12/213,4803,4903,4753,485+2.95%126,400699億7880万+39.18%
12/203,3853,3853,3853,385+17.49%7,900679億7080万+37.66%
12/192,8812,8812,8812,881+21%5,200578億5048万+19.15%
12/16（IR情報）17:00 SOMPOホールディングス株式会社による当社株式に係る株式売渡請求を行うことの決定、当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ
12/162,4682,4682,3812,381-3.6%4,500478億1048万-0.67%
12/152,5192,5192,4632,470-0.48%7,800495億9760万+3.09%
12/142,4412,4862,4352,482+1.31%5,700498億3856万+3.94%
12/132,4562,4702,4402,450-0.24%6,700491億9600万+2.81%
12/122,5002,5002,4522,456-2.69%2,900493億1648万+3.24%
12/092,4002,5252,3912,524+5.17%4,900506億8192万+6.32%
12/082,3762,4482,3762,400+1.48%3,400481億9200万+1.35%
12/072,3522,3982,3522,365+0.17%2,200474億8920万-0.25%
12/062,3742,4022,3612,361-0.8%6,400474億888万-0.71%
12/052,4082,4172,3802,380-1.9%7,600477億9040万-0.25%
12/022,4212,4682,4212,426-0.57%2,400487億1408万+1.42%
12/012,4152,4902,4152,440+1.04%3,500489億9520万+1.79%
11/302,3722,4292,3722,415+1.26%3,700484億9320万+0.58%
11/292,3602,4982,3602,385+1.06%4,300478億9080万-0.91%
11/282,3602,3892,3602,360+0.43%2,000473億8880万-2.2%
11/252,4002,4002,3502,350-1.8%700471億8800万-2.97%
11/242,3942,4132,3602,393+1.4%6,400480億5144万-1.48%
11/222,3612,3652,3402,360-0.51%1,700473億8880万-3.12%
11/212,3602,3842,3602,372+0.51%2,000476億2976万-2.99%
11/182,3602,3852,3602,3600%1,400473億8880万-3.83%
11/172,3602,3752,3602,3600%1,500473億8880万-4.18%
11/162,3602,3612,3602,3600%1,400473億8880万-4.53%
11/152,4402,4402,3502,360+0.21%8,600473億8880万-4.8%
11/142,3592,3702,3552,355-0.21%400472億8840万-5.27%
11/112,3502,3862,3502,360+0.47%900473億8880万-5.26%
11/102,3112,3492,3112,349+3.48%300471億6792万-5.96%
11/092,3422,3452,2702,270-3.81%3,000455億8160万-9.35%
11/082,3502,3602,3312,360+0.08%3,000473億8880万-6.13%
11/07（IR情報）16:00 平成29年3月期第2四半期決算短信〔日本基準〕(連結)
11/07（IR情報）15:55 2017年3月期第2四半期業績予想と実績値の差異ならびに通期業績予想および配当予想の修正に関するお知らせ
11/072,3322,3582,3302,358+1.16%2,400473億4864万-6.43%
11/042,3652,3662,3312,331-2.06%3,600468億648万-7.72%
11/022,4522,4562,3612,380-3.68%7,100477億9040万-6.08%
11/012,5202,5592,4712,471-2.6%7,200496億1768万-2.68%
10/312,5372,5602,5372,537-1.25%400509億4296万-0.2%
10/282,5302,5702,5302,569+1.58%4,200515億8552万+1.18%
10/272,5322,5502,5292,529-0.82%1,300507億8232万-0.32%
10/262,5312,5502,5312,550+0.59%400512億400万+0.51%
10/252,5362,5502,5352,535-0.59%400509億280万0%
10/242,5502,5502,5502,550+0.55%200512億400万+0.55%
10/212,5512,5512,5362,536-1.82%1,500509億2288万+0.08%
10/202,5832,5832,5832,583+1.97%100518億6664万+2.01%
10/192,5512,5512,5332,533-1.05%1,600508億6264万+0.12%
10/182,5962,6002,5602,560-1.39%1,600514億480万+1.19%
10/172,5912,6302,5912,596+0.04%4,600521億2768万+2.65%
10/142,6442,6442,5932,595+0.08%3,500521億760万+2.69%
10/132,5932,6002,5802,593+0.54%1,100520億6744万+2.65%
10/122,5502,5792,5502,579+1.46%700517億8632万+2.14%
10/112,5502,5502,5212,542+0.91%2,500510億4336万+0.63%
10/07（5%ルール）SOMPO HD（94.63%）
10/062,5052,5252,5052,519+0.76%900505億8152万-0.4%
10/052,5322,5322,5002,500-1.26%1,200502億-1.34%
10/042,5052,5322,4952,532+1.2%500508億4256万-0.31%
10/032,5082,5252,5022,5020%2,800502億4016万-1.61%
09/302,5022,5252,4932,502-0.52%1,200502億4016万-1.81%
09/292,5302,5572,5152,5150%900505億120万-1.57%
09/282,5162,5262,5152,515-0.04%1,300505億120万-1.83%
09/26（IR情報）16:00 当社と連結子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
09/262,5602,5602,5162,516+0.24%500505億2128万-1.99%
09/232,5452,5452,5052,510-1.34%2,400504億80万-2.37%
09/212,4992,5492,4782,544+2.66%1,400510億8352万-1.24%
09/202,4702,4782,4702,478-0.92%1,300497億5824万-3.8%
09/162,5242,5262,5012,501-1.19%1,700502億2008万-3.1%
09/152,6302,6302,5312,531+0.84%1,800508億2248万-2.05%
09/142,5502,5502,5102,510-1.95%300504億80万-3.16%
09/132,5102,5602,5102,560+2.98%1,200514億480万-1.5%
09/122,5072,5072,4862,486-0.8%900499億1888万-4.6%
09/092,5252,5252,5062,506-0.75%300503億2048万-4.13%
09/082,5122,5252,5002,5250%600507億200万-3.77%
09/062,5402,5602,5252,525-0.24%500507億200万-4.1%
09/052,5602,5612,5312,531-1.13%2,000508億2248万-4.2%
09/012,5602,5602,5602,560-0.43%100514億480万-3.4%
08/312,5702,5712,5702,571+0.04%400516億2568万-3.24%
08/302,5382,5802,5382,570-0.7%1,200516億560万-3.46%
08/292,6142,6382,5882,588-1.97%2,000519億6704万-2.96%
08/262,6402,6402,6402,640+0.04%100530億1120万-1.2%
08/252,6502,6502,6302,639-0.42%700529億9112万-1.35%
08/242,6402,6502,6402,650+1.77%7,600532億1200万-1.01%
08/232,6042,6042,6042,604-0.99%500522億8832万-2.84%
08/222,6502,6762,6302,630-1.61%14,100528億1040万-1.94%
08/192,6772,6932,6232,673-0.15%1,000536億7384万-0.26%
08/182,6502,6772,6502,677+1.02%400537億5416万+0.04%
08/172,6192,6692,6192,650+1.18%1,100532億1200万-0.79%
08/162,6032,6192,6032,619-0.53%500525億8952万-1.76%
08/152,6332,6362,6332,633+3.66%2,200528億7064万-1.16%
08/122,6002,6322,5402,540-2.31%2,700510億320万-4.55%
08/102,6002,6012,5952,600+1.05%6,000522億800万-2.22%
08/092,7002,7002,5602,573-5.72%4,200516億6584万-2.94%
08/08（IR情報）16:00 平成29年3月期第1四半期決算短信〔日本基準〕(連結)