2413 エムスリー

2413
2022/09/29
時価
2兆8297億円
PER
44.32倍
2010年以降
23.35-191.55倍
(2010-2022年)
PBR
10.53倍
2010年以降
6.15-36.26倍
(2010-2022年)
配当
0.38%
ROE
24.76%
ROA
18.45%
資料
Link
CSV,JSON

株価チャート

株価

9/29

前日 (9/28)
4,060
始値
4,171
高値
4,199
安値
4,111
終値 +2.66%
4,168
出来高 -9.35%
2,893,600

乖離率

株価(5日)
移動平均値
+1.46%
4,108
株価(25日)
移動平均値
-5.08%
4,391
出来高(5日)
移動平均値
-1.15%
2,927,120

2022/05/09~2022/09/29

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
2022
09/294,1714,1994,1114,168+2.66%2,893,6002兆8297億-5.08%44.3210.53
09/284,0434,1333,9914,060+0.35%3,192,0002兆7564億-8%43.1710.26
09/274,1054,1294,0124,046-0.17%2,488,1002兆7469億-8.96%43.0210.22
09/264,1114,1374,0394,053-3.8%3,548,7002兆7517億-9.47%43.110.24
09/224,2004,2284,1444,213-1.27%2,513,2002兆8603億-6.67%44.810.64
09/214,2844,3144,2324,267-1.41%2,180,4002兆8969億-6.16%45.3710.78
09/204,4554,4554,2964,328-2.39%2,815,2002兆9383億-5.42%46.0210.93
09/164,4954,5104,4254,434-2.16%2,469,1003兆103億-3.44%47.1511.2
09/154,5224,5894,4694,532+0.78%2,081,2003兆768億-1.54%48.1911.45
09/144,4064,5754,3964,497-3.04%3,453,9003兆530億-2.3%47.8211.36
09/134,6124,7254,6034,638+0.76%2,772,1003兆1488億+0.59%49.3211.71
09/124,5004,6184,4714,603+3.88%2,847,3003兆1250億-0.15%48.9511.63
09/094,3834,4674,3724,431+2.74%3,782,2003兆82億-3.99%47.1211.19
09/084,3004,3254,2544,313+2.59%2,612,0002兆9281億-6.83%45.8610.89
09/074,2894,3004,1574,204-2.75%3,140,7002兆8541億-9.44%44.710.62
09/064,3574,3934,3104,323-0.62%1,458,5002兆9349億-7.15%45.9710.92
09/054,2854,3624,2754,350+0.39%1,916,7002兆9532億-6.85%46.2610.99
09/024,4104,4284,3114,333-1.07%2,043,4002兆9417億-7.43%46.0710.94
09/014,4444,4504,3744,380-3.12%2,392,2002兆9736億-6.45%46.5711.06
08/314,4984,5404,4524,521-0.13%2,296,5003兆693億-2.98%48.0711.42
08/304,5004,5464,4514,527+1.48%3,141,6003兆734億-2.27%48.1411.43
08/294,5224,5414,4024,461-5.73%4,088,9003兆286億-3.19%47.4411.27
08/264,7534,8154,7174,732-0.13%2,151,4003兆2126億+3.07%50.3211.95
08/254,7054,8044,6944,738+2.22%2,650,9003兆2167億+3.84%50.3811.97
08/244,7344,7464,6174,635-1.4%2,602,2003兆1467億+2.3%49.2911.71
08/234,7744,7914,6574,701-2.93%3,820,2003兆1915億+4.47%49.9911.87
08/224,7904,9184,7774,843-0.6%2,605,6003兆2879億+8.34%51.512.23
08/194,9995,1014,8674,872-1.85%3,779,9003兆3076億+9.9%51.8112.31
08/184,9405,0594,8884,964-1.49%3,653,9003兆3701億+12.95%52.7812.54
08/174,9395,0494,9335,039+0.88%4,278,9003兆4210億+15.79%53.5812.73
08/164,8055,0284,8004,995+5.54%5,284,6003兆3911億+15.81%53.1112.62
08/154,7504,7634,6504,733+0.47%2,276,9003兆2133億+10.64%50.3311.95
08/124,6614,7324,5304,711+3.95%4,396,5003兆1983億+10.61%50.0911.9
08/104,5994,6204,4964,532-3.27%2,460,0003兆768億+6.86%48.1911.45
08/094,7114,7684,6704,685+1.43%2,557,9003兆1807億+10.94%49.8211.83
08/084,7004,7204,5884,619-2.33%2,749,0003兆1359億+10.16%49.1211.67
08/054,7974,8704,7114,729-0.92%3,471,6003兆2106億+13.68%50.2911.94
08/044,7834,8104,6314,773+2.56%4,735,2003兆2404億+15.65%50.7512.06
08/034,6504,7884,6084,654+2.06%5,320,6003兆1596億+13.71%49.4911.76
08/024,6424,6574,5214,560-2.33%3,695,3003兆958億+12.2%48.4911.52
08/014,5604,7394,5354,669+1.17%6,152,1003兆1698億+15.51%49.6511.79
07/294,3804,6484,3764,615+5.8%11,755,2003兆1332億+15.12%49.0711.66
07/284,1004,3634,0914,362+13.92%10,701,4002兆9614億+9.9%46.3811.02
07/273,8533,8933,8113,829-0.1%2,753,9002兆5995億-2.74%40.729.67
07/263,8673,8803,8173,833-2.37%2,645,3002兆6022億-2.42%40.769.68
07/253,9623,9953,9063,926-2.63%1,823,6002兆6654億+0.36%41.759.92
07/224,0154,0453,9764,032+0.35%2,157,3002兆7373億+3.54%42.8710.18
07/213,9804,0203,9314,018+1.88%2,514,6002兆7278億+3.74%42.7210.15
07/203,9503,9653,9283,944+2.44%2,427,8002兆6776億+2.31%41.949.96
07/193,8603,8753,7823,850-2.78%2,777,0002兆6138億+0.23%40.949.72
07/153,9213,9783,8893,960+0.92%2,418,2002兆6885億+3.31%42.1110
07/143,8883,9533,8153,924-0.15%2,456,1002兆6640億+2.43%41.739.91
07/133,8763,9643,8673,930+1.18%2,155,3002兆6681億+2.53%41.799.93
07/123,9403,9713,8633,884-4.19%3,938,3002兆6369億+1.25%41.39.81
07/114,2504,2604,0434,054-1.98%3,169,3002兆7523億+5.79%43.1110.24
07/084,2674,2684,1094,136-2.59%4,438,5002兆8079億+8.16%43.9810.45
07/074,2474,2984,1674,246-0.42%3,357,2002兆8826億+11.47%45.1510.72
07/064,0484,3194,0394,264+4.41%4,749,9002兆8948億+12.63%45.3410.77
07/054,0334,1144,0284,084+3.84%3,138,4002兆7726億+8.44%43.4310.32
07/043,8563,9533,8313,933+3.88%2,608,5002兆6701億+4.8%41.829.93
07/013,8963,9473,7793,786-2.87%2,670,6002兆5703億+1.09%40.269.56
06/303,9534,0203,8613,898-0.97%3,706,9002兆6464億+4.31%41.459.85
06/293,8203,9413,7963,936+0.33%3,383,0002兆6722億+5.55%41.859.94
06/283,9533,9903,8543,923-2.02%3,178,4002兆6633億+5.34%41.719.91
06/273,8994,0283,8594,004+3.76%4,084,4002兆7183億+7.61%42.5810.11
06/243,6973,8853,6893,859+7.08%4,318,2002兆6199億+3.71%41.039.75
06/233,6363,6793,5833,604+0.81%2,271,7002兆4468億-3.14%38.329.1
06/223,5983,6343,5453,575-0.28%1,715,5002兆4271億-4.08%38.019.03
06/213,5153,6253,4863,585+4.06%2,244,3002兆4338億-4.07%38.129.05
06/203,5703,5703,3803,445-1.15%2,239,5002兆3388億-7.99%36.638.7
06/173,4413,5213,4213,485-0.23%3,717,0002兆3659億-7.31%37.068.8
06/163,6653,6703,4933,493-2.05%2,627,8002兆3714億-7.35%37.148.82
06/153,5513,6103,5353,566-0.97%1,854,0002兆4209億-5.44%37.929.01
06/143,5593,6293,5313,601-1.18%2,674,4002兆4447億-4.86%38.299.1
06/133,7713,7983,6353,644-6.76%3,906,3002兆4739億-3.98%38.759.2
06/103,9593,9593,8673,908-2.01%3,048,8002兆6531億+2.71%41.569.87
06/093,9744,0653,9573,988-0.15%2,716,1002兆7074億+4.64%42.4110.07
06/083,8504,0303,8423,994+5.61%3,672,1002兆7115億+4.53%42.4710.09
06/073,8283,8313,7723,782-1.92%2,179,2002兆5676億-1.23%40.229.55
06/063,7453,8573,7093,856+2.2%2,188,3002兆6178億+0.16%419.74
06/033,7263,8083,6903,773+3.2%2,685,0002兆5615億-2.53%40.129.53
06/023,7303,7373,6363,656-3.33%2,329,6002兆4820億-5.97%38.889.23
06/013,6993,8173,6873,782+1.2%2,283,7002兆5676億-3.32%40.229.55
05/313,7703,7823,6623,7370%3,958,0002兆5370億-5.15%39.749.44
05/303,6903,7433,6423,737+3.83%6,121,6002兆5370億-5.85%39.749.44
05/273,7733,7753,5933,599-2.81%3,569,1002兆4433億-10%38.279.09
05/263,7603,8293,7013,703-2.45%2,755,5002兆5139億-8.3%39.389.35
05/253,8453,8673,7833,796-1.66%2,398,5002兆5771億-6.87%40.369.59
05/243,9243,9643,8513,860-3.36%2,471,8002兆6205億-6.15%41.049.75
05/233,9533,9983,9213,994+3.66%2,583,0002兆7115億-3.74%42.4710.09
05/203,8003,8613,7483,853+2.72%2,413,8002兆6158億-7.58%40.979.73
05/193,6903,8053,6763,751-2.39%2,812,9002兆5465億-10.65%39.899.47
05/183,8503,9283,8373,843+2.64%2,840,5002兆6090億-9.38%40.869.71
05/173,7783,8043,7213,744-2.58%2,816,4002兆5418億-12.38%39.819.46
05/163,8503,9123,7983,843+2.64%2,966,5002兆6090億-10.9%40.869.71
05/133,5853,7493,5623,744+6.3%3,875,4002兆5418億-13.97%39.819.46
05/123,7163,7383,5203,522-10.29%5,287,0002兆3911億-19.74%37.458.9
05/113,8523,9683,7513,926+2.35%4,010,4002兆6653億-11.3%41.759.92
05/103,7803,8513,7083,836-1.31%4,227,4002兆6042億-13.76%40.799.69
05/094,0044,0853,8863,887-4.19%3,763,0002兆6389億-13.14%41.339.82

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
--+34.43%
10/22
-17.18%
1/7
2009年
3月期
185
444,000
4/28
87
208,000
10/8
13,783,200
5,743
3/18
--+28.39%
2/4
-40.04%
10/8
2010年
3月期
148
354,000
7/29
108
258,700
11/25
8,416,800
3,507
4/24
--+10.71%
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
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
-26.48%
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+27.27%
4/8
-16.39%
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
最新4,168
2022/9/29
2,893,6002兆8297億-5.08%
4,391

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)
2022/09/29 vs 2021/12/30
-28%(0.72倍)
過去安値
49円(2004/11/02)
8474%(85.74倍)
4,168円(9/29)