2413 エムスリー

2413
2024/04/22
時価
1兆2637億円
PER 予
25.27倍
2010年以降
23.35-191.55倍
(2010-2023年)
PBR
3.75倍
2010年以降
6.15-36.26倍
(2010-2023年)
配当 予
1.13%
ROE 予
14.83%
ROA 予
10.78%
資料
Link
CSV,JSON

株価チャート

株価

4/22

前日 (4/19)
1,790
始値
1,830
高値
1,866
安値
1,813
終値 +3.97%
1,861
出来高 -38.74%
3,460,300

乖離率

株価(5日)
移動平均値
-0.64%
1,873
株価(25日)
移動平均値
-8.86%
2,042
出来高(5日)
移動平均値
+1.11%
3,422,480

2023/11/24~2024/04/22

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
04/221,8301,8661,8131,861+3.97%3,460,3001兆2637億-8.86%25.273.75
04/191,8501,8571,7771,790-4.99%5,649,0001兆2155億-12.6%24.313.61
04/181,8811,8981,8611,884-0.58%1,684,8001兆2793億-8.41%25.593.79
04/171,9331,9361,8851,895-1.97%2,441,2001兆2868億-8.1%25.733.82
04/161,8791,9451,8561,933+1.1%3,877,1001兆3126億-6.57%26.253.89
04/151,9461,9591,8981,912-3.43%3,672,3001兆2983億-7.86%25.973.85
04/121,9802,0311,9621,980+1.12%3,359,9001兆3445億-4.9%26.893.99
04/111,9751,9911,9281,958-2.3%4,313,7001兆3295億-6.14%26.593.94
04/102,0552,0591,9972,004-2.15%3,674,8001兆3608億-4.25%27.214.04
04/092,0562,0642,0122,048-0.34%2,593,0001兆3907億-2.34%27.814.13
04/082,0672,0882,0462,055+0.98%2,830,6001兆3954億-2.19%27.914.14
04/052,1102,1202,0202,035-4.28%4,388,3001兆3818億-3.37%27.644.1
04/042,1382,1542,1112,126+0.62%3,075,6001兆4436億+0.71%28.874.28
04/032,1182,1512,1002,113-2.54%4,161,6001兆4348億0%28.694.26
04/022,1542,1962,1422,168-0.32%3,253,2001兆4721億+2.55%29.444.37
04/012,1682,2052,1532,175+1.78%2,693,5001兆4769億+3.03%29.544.38
03/292,1752,1852,1292,137-1.48%3,834,4001兆4511億+1.47%29.024.3
03/282,1492,1792,1282,169+0.98%3,499,9001兆4728億+3.14%29.464.37
03/272,1632,1682,1322,148-0.69%2,858,2001兆4586億+2.29%29.174.33
03/262,1012,1732,0952,163+2.46%3,460,0001兆4687億+3.1%29.374.36
03/252,1322,1332,1042,111-0.28%2,232,3001兆4334億+0.76%28.674.25
03/222,1152,1332,1092,117+0.52%2,544,7001兆4375億+1.24%28.754.26
03/212,1032,1222,0902,106+1.35%2,496,6001兆4300億+0.91%28.64.24
03/192,0712,0852,0482,078-0.14%1,873,7001兆4110億-0.34%28.224.19
03/182,0192,0812,0162,081+3.58%2,459,1001兆4131億+0.05%28.264.19
03/152,0062,0191,9882,009-0.3%2,017,9001兆3642億-3.18%27.284.05
03/142,0162,0241,9932,015-0.15%2,704,2001兆3682億-2.84%27.364.06
03/132,0602,0682,0062,018-2.09%2,989,1001兆3703億-2.7%27.44.06
03/122,0812,0812,0072,061-1.06%3,011,0001兆3995億-0.72%27.994.15
03/112,0712,0832,0462,083-0.43%2,274,4001兆4144億+0.34%28.294.2
03/082,1022,1142,0632,092+0.14%3,264,6001兆4205億+0.82%28.414.21
03/072,1402,1502,0832,089-2.15%2,833,9001兆4185億+0.19%28.374.21
03/062,0752,1582,0682,135+2.25%3,309,4001兆4497億+1.86%28.994.3
03/052,1522,1552,0872,088-3.56%3,377,0001兆4178億-0.76%28.364.21
03/042,1862,2352,1622,165-0.23%3,116,7001兆4701億+2.32%29.44.36
03/012,1742,2132,1572,170+1.07%2,952,8001兆4735億+2.02%29.474.37
02/292,1662,1952,1302,147-2.01%3,685,7001兆4579億+0.33%29.164.32
02/282,1482,2132,1382,191+2.57%4,620,2001兆4878億+1.76%29.754.41
02/272,0902,1452,0892,136+1.71%2,974,1001兆4504億-1.11%29.014.3
02/262,0412,1302,0322,100+2.69%3,527,0001兆4260億-2.96%28.524.23
02/222,0592,0652,0282,045-0.68%2,616,5001兆3886億-5.67%27.774.12
02/212,0972,1012,0552,059-1.95%2,987,2001兆3981億-5.33%27.964.15
02/202,1122,1292,0932,100+0.19%2,636,3001兆4260億-3.93%28.524.23
02/192,0632,1082,0562,096+0.77%2,228,4001兆4232億-4.6%28.464.22
02/162,0232,0912,0202,080+3.38%3,442,6001兆4124億-5.84%28.254.19
02/152,0292,0712,0032,012-0.05%3,416,2001兆3662億-9.41%27.324.05
02/142,0002,0331,9932,013-1.8%4,007,5001兆3669億-10.01%27.344.05
02/131,9882,0501,9872,050+3.96%4,518,5001兆3920億-8.85%27.844.13
02/092,0202,0431,9721,972+0.61%6,079,8001兆3390億-12.7%26.783.97
02/081,9781,9861,9211,960-0.91%5,183,2001兆3309億-13.73%26.623.95
02/072,0002,0181,9641,978-1.25%4,758,5001兆3431億-13.51%26.863.98
02/062,0652,0802,0032,003-3.98%5,172,0001兆3601億-12.95%27.24.03
02/052,0442,1322,0382,086+2.2%5,040,7001兆4164億-9.85%28.334.2
02/022,0882,1032,0362,041-0.78%6,318,2001兆3859億-12.1%27.724.11
02/012,1602,1872,0142,057-12.65%13,314,7001兆3968億-11.72%27.934.14
01/312,3302,3552,2902,355-0.17%3,637,8001兆5991億+0.73%31.984.74
01/302,4052,4132,3442,359+0.51%2,747,4001兆6018億+1.07%32.044.75
01/292,3832,3942,3282,347-1.35%3,775,2001兆5937億+0.69%31.874.73
01/262,3932,4192,3392,379-2.38%4,330,6001兆6154億+2.23%32.314.79
01/252,5142,5282,4012,437-2.79%5,701,6001兆6548億+5.04%33.094.91
01/242,5062,5242,4782,507+1.54%6,190,9001兆7023億+8.43%34.055.05
01/232,4052,5032,3982,469+4.22%6,568,6001兆6765億+7.39%33.534.97
01/222,2712,3842,2542,369+6.38%5,685,7001兆6086億+3.63%32.174.77
01/192,2102,2612,2012,227+1.64%2,695,7001兆5122億-2.2%30.244.49
01/182,2112,2192,1812,191-1.62%3,113,7001兆4877億-3.65%29.754.41
01/172,3172,3402,2272,227-4.71%4,056,5001兆5122億-1.89%30.244.49
01/162,3702,4002,3352,337-1.18%1,956,6001兆5869億+2.95%31.744.71
01/152,3962,3992,3482,365-1.17%1,768,6001兆6059億+4.28%32.124.76
01/122,4702,4702,3622,393+0.04%3,566,5001兆6249億+5.7%32.54.82
01/112,4552,4602,3832,392-0.95%2,708,1001兆6242億+5.7%32.484.82
01/102,3432,4202,3202,415+4.09%3,410,2001兆6398億+6.81%32.84.86
01/092,3002,3382,2822,320+1.84%2,145,9001兆5753億+2.56%31.514.67
01/052,2922,3132,2772,278-1%1,979,8001兆5468億+0.49%30.944.59
01/042,3012,3182,2552,301-1.37%2,613,3001兆5624億+1.32%31.254.63
2023
12/292,3272,3412,3122,333-0.3%1,596,1001兆5842億+2.59%31.684.7
12/282,3292,3402,3002,340+0.26%1,701,8001兆5889億+2.77%31.784.71
12/272,2472,3342,2462,334+2.91%3,106,6001兆5848億+2.37%31.74.7
12/262,2542,2892,2532,268+0.49%1,898,6001兆5400億-0.61%30.84.57
12/252,2802,2852,2462,257+0.22%1,378,9001兆5325億-1.31%30.654.55
12/222,2812,3102,2472,252-0.13%2,113,5001兆5292億-1.79%30.584.54
12/212,2452,2772,2402,255-1.57%2,144,1001兆5311億-2.04%30.624.54
12/202,2642,3002,2582,291+2.41%2,982,9001兆5556億-1.04%31.114.61
12/192,2002,2422,1872,237+1.08%2,096,4001兆5189億-3.66%30.384.51
12/182,2002,2232,1902,213-0.94%2,645,4001兆5026億-5.1%30.054.46
12/152,2052,2452,1972,234+2.2%2,826,8001兆5169億-4.69%30.344.5
12/142,1612,1932,1472,186+2.73%3,550,3001兆4843億-7.29%29.694.4
12/132,1562,1582,1102,128-0.7%3,251,1001兆4449億-10.29%28.94.29
12/122,1972,2062,1402,143-0.65%2,447,0001兆4551億-10.15%29.14.32
12/112,1512,1752,1262,157+2.67%4,094,8001兆4646億-10.24%29.294.34
12/082,1772,1832,0912,101-4.89%8,214,0001兆4266億-12.97%28.534.23
12/072,3002,3012,1982,209-4%4,262,3001兆4999億-8.91%304.45
12/062,2962,3052,2632,301+1.5%2,445,0001兆5624億-5.27%31.254.63
12/052,3252,3532,2632,267-3.57%3,347,6001兆5393億-6.63%30.794.57
12/042,3672,3802,3152,351-0.25%2,124,6001兆5963億-3.25%31.934.74
12/012,4462,4482,3572,357-3.64%2,726,1001兆6004億-2.88%32.014.75
11/302,4432,4572,4032,446+0.45%3,988,9001兆6608億+0.78%33.224.93
11/292,3992,4442,3872,435+2.31%2,700,6001兆6533億+0.45%33.074.9
11/282,3742,3982,3442,380+0.34%2,940,1001兆6160億-1.65%32.324.79
11/272,4352,4482,3582,372-1.9%1,929,3001兆6106億-1.98%32.214.78
11/242,4022,4372,3962,418+0.92%2,636,1001兆6418億-0.21%32.844.87

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
202
485,000
11/1
105
252,000
9/25
10,262,400
4,276
10/22
--+34.18%
10/22
-17.06%
1/7
2009年
3月期
185
444,000
4/28
87
208,000
10/8
13,783,200
5,743
3/18
--+28.04%
2/4
-40.03%
10/8
2010年
3月期
148
354,000
7/29
108
258,700
11/25
8,416,800
3,507
4/24
--+10.56%
2/3
-10.93%
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+12.12%
12/6
-6.8%
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+16.7%
4/27
-12.32%
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+22.43%
4/25
-6.88%
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+19.29%
1/27
-12.84%
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+13.71%
1/28
-12.3%
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
-17.42%
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+11.79%
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+11.43%
2/19
-10.99%
5/1
2019年
3月期
2,704
9/27
1,350
12/25
10,580,600
5,290,300
4/26
80億4732万8747億172万+15.97%
9/4
-26.49%
10/29
2020年
3月期
3,475
1/14
1,747
4/3
58,723,500
9/30
2兆3578億1兆1852億+27.29%
4/8
-16.38%
3/16
2021年
3月期
10,675
1/8
3,065
4/2
11,325,100
1/28
7兆2454億2兆799億+22.37%
11/30
-14.87%
3/10
2022年
3月期
8,945
9/17
3,862
3/15
8,263,600
10/28
6兆718億2兆6216億+15.89%
9/17
-18.71%
1/27
2023年
3月期
5,101
8/19
3,156
2/27
11,755,200
7/29
3兆4631億2兆1427億+15.82%
8/16
-19.73%
5/12
最新1,861
2024/4/22
3,460,3001兆2637億-8.86%
2,042

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)
2020/12/30 vs 2019/12/30
195%(2.95倍)
2021/12/30 vs 2020/12/30
-41%(0.59倍)
2022/12/30 vs 2021/12/30
-38%(0.62倍)
2023/12/29 vs 2022/12/30
-35%(0.65倍)
2024/04/22 vs 2023/12/29
-20%(0.8倍)
過去安値
49円(2004/11/02)
3728%(38.28倍)
1,861円(4/22)