2413 エムスリー

2413
2020/04/03
時価
2兆2055億円
PER 予
100.24倍
2010年以降
23.35-90.72倍
(2010-2019年)
PBR
13.73倍
2010年以降
6.12-19.59倍
(2010-2019年)
配当 予
0.26%
ROE 予
13.7%
ROA 予
10.55%
資料
Link
CSV,JSON

株価チャート

株価

4/3

前日 (4/2)
3,130
始値
3,150
高値
3,270
安値
3,145
終値 +3.83%
3,250
出来高 -23.15%
3,428,800

乖離率

株価(5日)
移動平均値
+3.11%
3,152
株価(25日)
移動平均値
+12.19%
2,897
出来高(5日)
移動平均値
-8.28%
3,738,200

2019/11/06~2020/04/03

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
2020
04/033,1503,2703,1453,250+3.83%3,428,8002兆2055億+12.19%100.2413.73
04/023,1253,1753,0653,130-0.63%4,461,7002兆1241億+8.57%96.5413.23
04/013,1803,2453,1453,150-1.41%3,448,8002兆1376億+9.49%97.1613.31
03/313,0553,2203,0003,195+5.27%3,929,8002兆1682億+11.4%98.5513.5
03/302,9173,0402,8983,035+2.02%3,421,9002兆596億+6.01%93.6112.83
03/272,9712,9942,8822,975+1.85%4,336,8002兆189億+3.88%91.7612.57
03/262,8802,9852,8452,921-2.63%3,006,8001兆9822億+1.85%90.0912.34
03/252,9623,0102,9013,000+4.42%3,189,1002兆358億+4.42%92.5312.68
03/242,9292,9982,8392,873+3.23%4,373,3001兆9497億-0.28%88.6112.14
03/232,9903,0452,6782,783-2.69%5,495,6001兆8886億-3.9%85.8411.76
03/192,7212,8702,6772,860+8.87%5,995,8001兆9408億-1.92%88.2112.09
03/182,6922,7282,5962,627-0.57%3,902,5001兆7827億-10.31%81.0311.1
03/172,4202,6662,3932,642+6.32%5,968,2001兆7929億-10.47%81.4911.17
03/162,5902,6472,4712,485-2.09%3,710,0001兆6863億-16.39%76.6510.5
03/132,4542,6292,3192,538-6.14%7,468,3001兆7223億-15.46%78.2810.73
03/122,7152,8132,6642,704-3.26%4,494,4001兆8350億-10.73%83.411.43
03/112,9632,9842,7792,795-6.05%4,291,7001兆8967億-8.33%86.2111.81
03/102,8012,9892,6832,975+3.84%4,438,9002兆189億-2.9%91.7612.57
03/092,8962,9032,7892,865-4.37%4,631,7001兆9442億-6.8%88.3712.11
03/062,9533,0152,9422,996+0.3%3,489,3002兆331億-2.88%92.4112.66
03/053,0053,0152,9622,987+1.15%2,585,9002兆270億-3.46%92.1312.62
03/042,8922,9842,8572,953+1.55%2,290,2002兆39億-4.77%91.0812.48
03/033,0203,0452,8892,908-2.77%3,951,8001兆9734億-6.47%89.6912.29
03/022,7503,0152,7452,991+7.36%5,467,2002兆297億-4.17%92.2512.64
02/282,8002,8292,7522,786-3.77%5,649,6001兆8906億-10.96%85.9311.77
02/272,9772,9842,8772,895-2.75%3,995,8001兆9646億-8.04%89.2912.23
02/262,9203,0102,9122,977+1.09%4,245,8002兆202億-5.82%91.8212.58
02/252,9002,9872,8892,945-3.6%3,972,1001兆9985億-7.21%90.8412.45
02/213,0503,1153,0403,055-0.33%1,839,2002兆732億-4.17%94.2312.91
02/203,1203,1503,0553,065-0.33%2,645,0002兆797億-4.16%94.5412.95
02/193,0753,1153,0103,075+1.32%3,096,9002兆865億-4.12%94.8413
02/183,1653,1703,0203,035-5.16%3,136,2002兆594億-5.72%93.6112.83
02/173,2503,2603,1803,200-1.84%1,981,4002兆1714億-1.08%98.713.52
02/143,2703,2953,2303,260-0.31%2,559,0002兆2121億+0.56%100.5513.78
02/133,2003,2703,2003,270+2.35%2,094,1002兆2189億+0.83%100.8613.82
02/123,2153,2453,1803,195+0.47%2,084,1002兆1680億-1.57%98.5513.5
02/103,1453,2103,1403,180+0.63%1,716,4002兆1578億-2.09%98.0813.44
02/073,2203,2203,1353,160-2.32%2,171,5002兆1442億-2.86%97.4713.35
02/063,2303,2653,1603,235+0.47%2,486,1002兆1951億-0.68%99.7813.67
02/053,2303,2603,2003,220+0.63%2,129,7002兆1849億-1.2%99.3213.61
02/043,1503,2103,1403,200+0.79%2,401,9002兆1714億-1.87%98.713.52
02/033,1653,1953,1353,175-1.4%2,498,4002兆1544億-2.73%97.9313.42
01/313,1503,2403,1403,220+2.88%2,085,9002兆1849億-1.47%99.3213.61
01/303,2203,2253,0853,130-3.25%2,967,5002兆1239億-4.19%96.5413.23
01/293,2203,2803,1753,235+2.7%4,083,1002兆1951億-0.98%99.7813.67
01/283,1253,1903,1153,150-0.63%2,472,2002兆1374億-3.49%97.1613.31
01/273,1303,2203,1103,170-0.63%1,928,2002兆1510億-2.97%97.7713.4
01/243,1703,2053,1503,190-0.31%1,643,5002兆1646億-2.27%98.3913.48
01/233,1903,2303,1803,200-1.84%2,401,1002兆1714億-1.75%98.713.52
01/223,1903,2703,1803,260+1.09%2,129,3002兆2121億+0.28%100.5513.78
01/213,2653,2653,2003,225-2.57%2,388,1002兆1882億-0.59%99.4713.63
01/203,2953,3153,2853,310+0.76%764,1002兆2459億+2.22%102.0913.99
01/173,3303,3453,2803,285-0.76%1,705,0002兆2289億+1.73%101.3213.88
01/163,2903,3303,2803,310+0.61%2,022,8002兆2459億+2.76%102.0913.99
01/153,3503,3503,2803,290-2.23%2,988,5002兆2323億+2.52%101.4813.9
01/143,4703,4753,3603,365-2.18%2,708,3002兆2832億+5.19%103.7914.22
01/103,3853,4453,3553,440+1.62%2,004,1002兆3341億+7.97%106.114.54
01/093,3403,3853,3103,385+3.36%1,738,3002兆2968億+6.75%104.4114.31
01/083,3103,3203,2103,275-2.09%2,364,7002兆2221億+3.77%101.0113.84
01/073,2303,3503,2253,345+3.24%2,060,9002兆2696億+6.36%103.1714.14
01/063,2603,2803,2253,240-1.97%2,146,3002兆1984億+3.48%99.9313.69
2019
12/303,2803,3203,2653,305+1.54%2,114,2002兆2425億+5.9%101.9413.97
12/273,2953,3103,2503,255-1.21%1,185,7002兆2086億+4.73%100.413.75
12/263,2703,3103,2653,295+1.07%1,030,1002兆2357億+6.46%101.6313.92
12/253,2703,2853,2453,260-0.61%874,7002兆2119億+5.84%100.5513.77
12/243,2953,3203,2553,280+0.31%1,461,7002兆2255億+6.94%101.1713.86
12/233,2503,2803,2253,270+2.35%1,767,0002兆2186億+7.21%100.8613.82
12/203,1803,2253,1553,195+1.43%1,946,0002兆1677億+5.41%98.5513.5
12/193,1503,1903,1253,150-0.16%1,313,2002兆1372億+4.51%97.1613.31
12/183,1953,2053,1403,155-2.32%2,197,2002兆1406億+5.24%97.3113.33
12/173,1203,2353,1053,230+4.7%2,628,8002兆1915億+8.28%99.6313.65
12/163,0453,1053,0403,085+1.98%2,211,0002兆931億+3.94%95.1513.03
12/133,0653,0803,0253,025-0.66%3,305,4002兆524億+2.33%93.312.78
12/123,0603,0753,0103,045-1.14%1,239,4002兆660億+3.47%93.9212.87
12/113,0703,0903,0453,080-0.16%1,384,9002兆897億+5.19%9513.01
12/103,0753,0953,0653,0850%1,279,2002兆931億+6.01%95.1513.03
12/093,0903,1003,0653,085+0.49%1,279,3002兆931億+6.71%95.1513.03
12/063,0603,1203,0503,070+1.49%1,597,9002兆829億+6.89%94.6912.97
12/053,0303,0352,9983,025+0.17%1,094,7002兆524億+6.03%93.312.78
12/043,0303,0353,0003,020-0.98%1,196,1002兆490億+6.56%93.1512.76
12/032,9933,0552,9853,050-0.16%1,274,6002兆693億+8.35%94.0712.89
12/023,0203,0603,0053,055+1.5%1,265,1002兆727億+9.11%94.2312.91
11/293,0453,0552,9963,010-0.33%2,023,8002兆422億+8.16%92.8412.72
11/282,9693,0252,9653,020+1.27%1,565,0002兆490億+9.1%93.1512.76
11/273,0003,0002,9762,982-0.27%1,629,8002兆232億+8.32%91.9812.6
11/262,9833,0052,9652,990-0.03%4,098,5002兆286億+9.08%92.2212.63
11/252,9583,0202,9522,991+2.4%2,969,9002兆293億+9.6%92.2512.64
11/222,9122,9342,8782,921+0.1%1,749,8001兆9818億+7.59%90.0912.34
11/212,9002,9272,8372,918-0.38%3,964,5001兆9798億+7.87%9012.33
11/202,8682,9392,8662,929+2.48%3,879,2001兆9872億+8.76%90.3412.38
11/192,8262,8792,8232,858+1.82%2,543,6001兆9391億+6.6%88.1512.08
11/182,7902,8072,7722,807+1.63%1,836,2001兆9045億+5.01%86.5811.86
11/152,7362,7762,7122,762+0.04%2,844,5001兆8739億+3.6%85.1911.67
11/142,7742,8142,7482,761-0.4%2,432,1001兆8733億+3.72%85.1611.67
11/132,8312,8402,7582,772-2.6%1,984,4001兆8807億+4.29%85.511.71
11/122,7952,8512,7762,846+1.5%3,185,9001兆9309億+7.32%87.7812.02
11/112,7192,8182,7162,804+3.85%4,315,3001兆9024億+6.21%86.4911.85
11/082,6742,7052,6582,700+1.77%4,055,4001兆8319億+2.54%83.2811.41
11/072,6382,6722,6322,653+1.03%1,814,2001兆8000億+0.8%81.8311.21
11/062,6542,6542,6072,626-0.04%1,946,7001兆7817億-0.15%8111.1

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
2010年
3月期
148
354,000
7/29
108
258,700
11/25
8,416,800
3,507
4/24
--+10.71%
2/3
-11.25%
11/18
2011年
3月期
215
515,000
3/2
130
311,000
5/25
13,394,400
5,581
3/2
1347億9198万813億9865万+12.14%
12/6
-6.55%
5/25
2012年
3月期
328
394,000
9/30
201
483,000
4/6

482,500
4/5
12,734,400
5,306
7/27
2062億4481万1262億8569万+16.85%
4/27
-12.24%
12/14
2013年
3月期
472
188,800
3/21
250
301,000
4/11

300,500
4/3
16,674,000
41,685
11/30
2964億9000万1573億93万+22.45%
4/25
-6.92%
12/20
2014年
3月期
861
344,500
2/25
425
170,000
4/2
21,671,600
54,179
9/12
5567億3990万2669億6664万+19.36%
1/27
-12.87%
6/7
2015年
3月期
1,369
2,738
3/3
641
1,282
5/12
9,313,400
4,656,700
5/30
8855億1793万4144億2316万+13.72%
1/28
-12.35%
5/9
2016年
3月期
1,590
3,180
8/19
1,024
2,047
1/21
14,229,400
7,114,700
10/27
1兆290億6624億7183万+20.12%
2/2
-17.4%
9/8
2017年
3月期
1,970
3,940
7/13
1,287
2,573
12/9
10,610,400
5,305,200
1/31
1兆2753億8330億591万+11.76%
9/28
-15.02%
8/8
2018年
3月期
2,443
4,885
3/30
1,367
2,733
4/14
10,323,200
5,161,600
4/26
1兆5821億8849億959万+11.44%
2/19
-11.01%
5/1
2019年
3月期
1,945
3/1
1,350
12/25
7,519,800
1/9
1兆2602億8747億172万+15.29%
3/4
-10.6%
1/4
最新3,250
2020/4/3
3,428,8002兆2055億+12.19%
2,897

年間値上がり率

2005/12/30 vs 2004/12/30
319%(4.19倍)
2006/12/29 vs 2005/12/30
-43%(0.57倍)
2007/12/28 vs 2006/12/29
-5%(0.95倍)
2008/12/30 vs 2007/12/28
-16%(0.84倍)
2009/12/30 vs 2008/12/30
-8%(0.92倍)
2010/12/30 vs 2009/12/30
45%(1.45倍)
2011/12/30 vs 2010/12/30
70%(1.7倍)
2012/12/28 vs 2011/12/30
19%(1.19倍)
2013/12/30 vs 2012/12/28
91%(1.91倍)
2014/12/30 vs 2013/12/30
54%(1.54倍)
2015/12/30 vs 2014/12/30
25%(1.25倍)
2016/12/30 vs 2015/12/30
17%(1.17倍)
2017/12/29 vs 2016/12/30
35%(1.35倍)
2018/12/28 vs 2017/12/29
-26%(0.74倍)
2019/12/30 vs 2018/12/28
124%(2.24倍)
2020/04/03 vs 2019/12/30
-2%(0.98倍)
過去安値
49円(2004/11/02)
6586%(66.86倍)
3,250円(4/3)