2678 アスクル

2678
2024/09/18
時価
1957億円
PER 予
17.1倍
2010年以降
赤字-428.24倍
(2010-2024年)
PBR
2.54倍
2010年以降
0.79-5.63倍
(2010-2024年)
配当 予
1.89%
ROE 予
14.87%
ROA 予
4.95%
資料
Link
CSV,JSON

PER

2010年5月20日
19.83倍
2011年5月20日
赤字
2012年5月31日
20.83倍
2013年5月20日
16.68倍
2014年5月20日
57.6倍
2015年5月20日
44.08倍
2016年5月20日
40.9倍
2017年5月31日
164.64倍
2018年5月31日
34.51倍
2019年5月20日
348.24倍
2020年5月20日
29.88倍
2021年5月20日
23.51倍
2022年5月20日
15.96倍
2023年5月31日
17.98倍
2024年5月20日
11.52倍

2024/04/24~2024/09/18

株価&PER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
2024
09/182,0152,0261,9892,006-0.15%280,2001957億1478万-5.06%17.12.54
09/172,0352,0351,9702,009-3.92%815,8001960億748万-5.06%17.132.55
09/132,0942,1282,0722,091-1.27%347,3002040億778万-1.41%17.832.65
09/122,0762,1182,0642,118+3.77%228,8002066億4203万-0.14%18.062.69
09/112,0582,0582,0152,041-1.31%221,4001991億2955万-3.64%17.42.59
09/102,0672,0812,0592,068+0.49%134,2002017億6379万-2.41%17.632.62
09/092,0332,0652,0252,058-0.44%152,1002007億8815万-2.7%17.542.61
09/062,0922,0942,0632,067-0.48%100,6002016億6623万-2.27%17.622.62
09/052,0912,1052,0662,077-1.1%178,0002026億4188万-1.89%17.712.63
09/042,1202,1342,0932,100-2.55%172,4002048億8587万-0.9%17.92.66
09/032,1342,1582,1342,155+1.32%130,0002102億5192万+1.7%18.372.73
09/022,1422,1422,1142,127+0.33%125,1002075億2011万+0.14%18.132.7
08/302,0702,1302,0702,1200%325,0002068億3716万-0.38%18.072.69
08/292,1242,1492,0972,120-0.8%211,5002068億3716万-0.56%18.072.69
08/282,1212,1512,1182,137-0.6%212,6002084億9576万+0.09%18.222.71
08/272,1432,1612,1412,150+0.23%109,5002097億6410万+0.66%18.332.73
08/262,1662,1702,1352,145-0.74%140,1002092億7628万+0.37%18.292.72
08/232,1712,1762,1452,161-0.51%219,5002108億3731万+1.17%18.422.74
08/222,1522,1862,1522,172+0.93%143,0002119億1052万+1.69%18.522.75
08/212,1712,1792,1522,152-1.24%90,6002099億5923万+0.84%18.352.73
08/202,1262,1862,1252,179+1.63%119,9002125億9348万+2.16%18.582.76
08/192,1552,1592,1272,144-0.92%116,6002091億7871万+0.56%18.282.75
08/162,1502,1652,1332,164+1.69%142,3002111億3001万+1.55%18.452.78
08/152,1302,1652,1012,128-0.09%176,4002076億1768万+0.05%18.142.73
08/142,0752,1312,0692,130+1.57%291,8002078億1281万+0.33%18.162.74
08/132,1122,1122,0802,097-0.99%228,5002045億9317万-1.04%17.882.69
08/092,1152,1452,0942,118+1.34%228,1002066億4203万+0.05%18.062.72
08/082,0362,1292,0272,090+1.9%331,6002039億1022万-1.18%17.822.69
08/072,0712,1162,0512,051-0.97%255,5002001億519万-3.12%17.482.64
08/062,0622,0792,0132,071+5.02%405,2002020億5649万-2.36%17.662.66
08/052,0602,0761,9541,972-4.27%389,9001923億9758万-7.2%16.812.53
08/022,0582,0972,0372,060-1.58%328,8002009億8328万-3.42%17.562.65
08/012,1482,1592,0932,093-1.69%315,6002042億291万-2.2%17.842.69
07/312,1312,1392,0962,129+0.8%264,2002077億1524万-0.79%18.152.74
07/302,1902,1902,0782,112-7.25%820,2002060億5664万-1.77%182.71
07/292,2152,2822,2102,277+2.43%250,4002221億5482万+5.76%19.412.93
07/262,2312,2462,2122,223+0.09%272,4002168億8632万+3.4%18.952.86
07/252,1592,2302,1312,221+1.55%393,4002166億9119万+3.45%18.932.85
07/242,1892,2252,1822,187+0.23%237,1002133億7399万+1.96%18.642.81
07/232,1682,2042,1682,182+1.21%211,3002128億8617万+1.72%18.62.8
07/222,1362,1792,1262,156+0.94%237,7002103億4949万+0.51%18.382.77
07/192,1602,1602,1202,136-0.84%283,6002083億9819万-0.42%18.212.74
07/182,1312,1702,1302,154+1.13%259,2002101億5436万+0.42%18.362.77
07/172,1302,1342,1012,130+0.47%262,5002078億1281万-0.75%18.162.74
07/162,1652,1722,1192,120-1.4%237,4002068億3716万-1.35%18.072.72
07/122,1172,1622,0972,150+1.32%372,2002097億6410万-0.05%18.332.76
07/112,0652,1232,0502,122+3.21%508,9002070億3229万-1.39%18.092.73
07/102,0412,0562,0262,056+0.93%219,6002005億9302万-4.51%17.532.64
07/092,0282,0632,0252,037+0.84%321,7001987億3929万-5.61%17.372.62
07/082,0452,0492,0132,020-1.8%438,6001970億8069万-6.7%17.222.6
07/052,0492,0732,0382,057-0.15%574,3002006億9058万-5.25%17.542.64
07/041,9602,0831,9582,060-4.63%1,535,5002009億8328万-5.42%17.562.65
07/032,1502,1762,1252,160+0.98%859,3002107億3975万-1.1%18.412.78
07/022,1402,1492,1042,139-1.11%603,8002086億9089万-2.06%18.242.75
07/012,2302,2492,1562,163-1.01%361,0002110億3244万-1.05%18.442.78
06/282,2222,2372,1732,185-1.67%282,2002131億7886万-0.18%18.632.81
06/272,2532,2582,2142,222-1.11%201,5002167億8876万+1.41%18.942.85
06/262,2342,2562,2332,247+0.94%206,6002192億2788万+2.56%19.162.89
06/252,2142,2262,2052,226+0.95%176,1002171億7902万+1.6%18.982.86
06/242,1942,2142,1862,205+1.1%186,4002151億3016万+0.5%18.82.83
06/212,1632,1952,1632,181+0.88%254,9002127億8861万-0.68%18.592.8
06/202,1852,1982,1492,162-0.51%153,6002109億3488万-1.82%18.432.78
06/192,1782,1872,1482,173-0.23%192,5002120億809万-1.59%18.522.79
06/182,1852,2022,1672,178+0.14%132,8002124億9591万-1.58%18.572.8
06/172,1432,1762,1212,175+0.55%221,5002122億322万-1.98%18.542.79
06/142,1052,1732,1002,163+0.84%322,3002110億3244万-2.7%18.442.78
06/132,1562,1782,1452,145-1.65%181,2002092億7628万-3.81%18.292.76
06/122,1902,2082,1802,181-0.41%183,6002127億8861万-2.63%18.592.8
06/112,1752,1922,1722,190+0.69%186,3002136億6669万-2.62%18.672.81
06/102,1502,1752,1442,175+0.18%155,9002122億322万-3.68%18.542.79
06/072,1352,1872,1302,171+0.98%203,1002118億1296万-4.23%18.512.79
06/062,1962,2022,1502,150-2.09%153,1002097億6410万-5.49%18.332.76
06/052,1802,2152,1662,196-0.05%241,4002142億5208万-3.89%18.722.82
06/042,1502,2062,1442,197+0.69%270,1002143億4964万-4.14%18.732.82
06/032,2082,2202,1762,182-1.8%197,4002128億8617万-5.05%18.62.8
05/312,2342,2432,2162,222+0.86%516,1002167億8876万-3.64%11.232.75
05/302,1692,2122,1632,203+1.38%173,8002149億3503万-4.67%11.142.72
05/292,1722,2042,1552,173-0.73%289,2002120億809万-6.26%10.992.69
05/282,2512,2622,1892,189-2.54%201,8002135億6912万-5.77%11.072.71
05/272,2352,2652,2232,246+0.94%168,1002191億3031万-3.61%11.352.78
05/242,1862,2362,1762,225+0.18%196,0002170億8145万-4.55%11.252.75
05/232,2592,2732,2202,221-1.16%224,0002166億9119万-4.76%11.232.75
05/222,3062,3332,2452,247-2.35%273,3002192億2788万-3.81%11.362.78
05/212,2632,3232,2632,301+1.68%258,9002244億9637万-1.62%11.632.84
05/202,3322,3382,2632,263-2.29%322,1002207億8891万-3.25%11.442.8
05/172,2832,3432,2802,316+0.22%649,6002259億5984万-0.94%11.82.89
05/162,3152,3232,2782,311+0.09%1,071,3002254億7202万-1.03%11.782.88
05/152,3392,3392,3082,309-0.22%432,2002252億7689万-0.99%11.772.88
05/142,3082,3422,2922,314+1.05%482,2002257億6471万-0.6%11.792.88
05/132,3272,3412,2862,290-1.97%596,7002234億2316万-1.46%11.672.85
05/102,4152,4202,3332,336-2.54%430,3002279億1113万+0.65%11.92.91
05/092,3892,4152,3812,397+0.04%275,5002338億6258万+3.5%12.212.99
05/082,4282,4402,3922,396-0.62%268,1002337億6502万+3.72%12.212.99
05/072,3552,4362,3552,411+0.25%480,7002352億2849万+4.55%12.293
05/022,3702,4052,3662,405+1.09%247,8002346億4310万+4.66%12.253
05/012,3852,4052,3552,379-0.63%265,4002321億642万+3.98%12.122.96
04/302,3672,4082,3632,394+1.14%283,8002335億6989万+5.05%12.22.98
04/262,3192,3742,3102,367+0.94%213,2002309億3564万+4.46%12.062.95
04/252,3592,3742,3452,345-1.51%165,2002287億8922万+3.9%11.952.92
04/242,3702,3952,3502,381+0.55%313,4002323億155万+5.92%12.132.97

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PER
2010年
5月期
999
1,997
9/17
708
1,415
6/10

1,415
6/4
554,200
277,100
12/8
21.8815.514.022.85--19.83倍
5/20
2011年
5月期
898
1,795
12/9
480
960
3/16
934,400
467,200
3/10
赤字赤字3.381.81685億4925万366億6144万赤字
5/20
2012年
5月期
848
1,695
4/23
421
842
5/29
2,490,600
1,245,300
5/1
39.9419.841.80.9528億6603万456億5155万20.83倍
5/31
2013年
5月期
995
1,990
5/13
410
820
6/4
2,259,000
1,129,500
3/15
18.567.651.920.791078億9382万444億5876万16.68倍
5/20
2014年
5月期
2,038
4,075
2/19
741
1,482
6/4
2,307,600
1,153,800
7/4
102.4937.273.881.412231億9712万803億5107万57.6倍
5/20
2015年
5月期
1,733
3,465
7/10
898
1,795
2/3
4,420,200
2,210,100
3/18
47.2824.53.151.631903億3141万988億1080万44.08倍
5/20
2016年
5月期
2,770
5,540
11/20
1,473
2,946
2/12
3,968,400
1,984,200
7/3
55.1429.325.632.993061億3707万1627億9419万40.9倍
5/20
2017年
5月期
2,240
4,480
11/11

4,480
10/21
1,477
2,953
4/5
5,204,400
2,602,200
2/20
226.95149.594.953.262475億6211万1631億8100万164.64倍
5/31
2018年
5月期
2,010
4,020
3/8
1,499
2,998
11/16
5,752,400
2,876,200
6/20
43.6332.544.173.112221億4278万1656億6768万34.51倍
5/31
2019年
5月期
1,820
3,640
6/29
1,026
2,051
2/8
4,157,000
2,078,500
7/5
428.24241.293.842.162011億4421万1133億3702万348.24倍
5/20
2020年
5月期
1,833
3,665
3/30
1,053
2,105
3/13
14,665,000
7,332,500
7/17
33.0919.013.572.052025億2570万1163億2103万29.88倍
5/20
2021年
5月期
2,358
4,715
10/9
1,503
3,005
8/7
4,051,200
2,025,600
3/17
31.0919.814.112.622605億4807万1660億5449万23.51倍
5/20
2022年
5月期
1,924
7/5
1,299
1/21
3,021,300
7/5
21.1814.33.32.231972億4617万1331億7192万15.96倍
5/20
2023年
5月期
1,904
5/19
1,388
6/20
3,072,100
9/16
18.9613.822.892.111856億7579万1353億5609万17.98倍
5/31
2024年
5月期
2,440
5/8
1,770
9/22
3,778,600
7/5
12.429.013.022.192380億5786万1726億827万11.52倍
5/20
最新2,006
2024/9/18
280,20017.1
予想
2.54
実績
1957億1478万-