2914 日本たばこ産業

2914
2025/04/30
時価
8兆8140億円
PER 予
17.39倍
2010年以降
8.02-45.79倍
(2010-2024年)
PBR
2.08倍
2010年以降
1-3.59倍
(2010-2024年)
配当 予
4.4%
ROE 予
11.95%
ROA 予
5.38%
資料
Link
CSV,JSON

PER

2010年3月31日
25.14倍
2011年3月31日
12.35倍
2012年3月30日
14.52倍
2013年3月29日
17.46倍
2014年12月30日
16.67倍
2015年12月30日
16.53倍
2016年12月30日
16.32倍
2017年12月29日
16.57倍
2018年12月28日
12.15倍
2019年12月30日
12.42倍
2020年12月30日
12.02倍
2021年12月30日
12.18倍
2022年12月30日
10.67倍
2023年12月29日
13.42倍
2024年12月30日
40.42倍

2024/11/29~2025/04/30

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
2025
04/304,4004,4304,3884,407+0.57%5,297,2008兆8140億+5.3%17.392.08
04/284,3704,3894,3574,382+0.64%3,544,1008兆7640億+4.98%17.292.07
04/254,3414,3854,3414,354+0.3%4,678,7008兆7080億+4.64%17.182.05
04/244,3904,4074,3334,341-1.7%6,521,0008兆6820億+4.63%17.132.05
04/234,2984,4164,2974,416+3.61%9,814,9008兆8320億+6.72%17.422.08
04/224,2404,2644,2174,262+0.52%3,499,7008兆5240億+3.4%16.822.01
04/214,2454,2544,2194,240-0.24%2,521,1008兆4800億+3.19%16.732
04/184,2514,2584,2404,2500%3,010,0008兆5000億+3.76%16.772
04/174,1904,2554,1874,250+1.17%5,775,5008兆5000億+4.12%16.772
04/164,1924,2054,1684,201-0.19%4,390,1008兆4020億+3.32%16.581.98
04/154,1904,2094,1754,209+1.3%5,114,8008兆4180億+3.87%16.611.98
04/144,1354,1804,1134,155+1.61%4,937,2008兆3100億+2.87%16.391.96
04/114,0604,1044,0564,089-1.47%5,677,1008兆1780億+1.54%16.131.93
04/104,1104,1604,0644,150+3.62%7,735,4008兆3000億+3.29%16.371.96
04/094,0184,0383,9624,005-0.55%6,307,8008兆100億-0.02%15.81.89
04/083,9194,0443,8894,027+4.62%8,036,1008兆540億+0.7%15.891.9
04/073,7883,9193,7613,849-5.34%10,828,2007兆6980億-3.53%15.191.81
04/043,9814,0803,9764,066+0.44%8,171,4008兆1320億+2.01%16.041.92
04/033,9984,0773,9944,048-1.75%5,865,2008兆960億+1.89%15.971.91
04/024,1634,1634,1034,120-0.91%4,288,8008兆2400億+4.01%16.261.94
04/014,1554,1924,1404,158+1.07%4,866,0008兆3160億+5.35%16.411.96
03/314,1504,1594,0964,114-2.02%6,954,8008兆2280億+4.68%16.231.94
03/284,1854,2004,1554,199+0.57%5,588,1008兆3980億+7.28%16.571.98
03/274,1574,1754,1364,175+0.63%5,025,4008兆3500億+7.19%16.471.97
03/264,1614,1824,1414,149+0.34%5,215,2008兆2980億+6.96%16.371.96
03/254,1004,1434,0924,135+1.85%6,825,4008兆2700億+7.04%16.321.95
03/244,0744,0804,0444,0600%2,568,7008兆1200億+5.43%16.021.91
03/214,0374,0714,0224,060+0.17%5,235,3008兆1200億+5.54%16.021.91
03/194,0294,0694,0124,053+0.62%4,006,1008兆1060億+5.49%15.991.91
03/183,9864,0293,9834,028+2.13%5,495,7008兆560億+5.01%15.891.9
03/173,9083,9453,9053,944+0.87%2,969,6007兆8880億+2.92%15.561.86
03/143,9133,9333,9013,910+0.59%4,008,5007兆8200億+2.06%15.431.84
03/133,8643,8873,8563,887+0.6%3,425,6007兆7740億+1.44%15.341.83
03/123,8383,8653,8263,864+0.18%2,942,0007兆7280億+0.76%15.251.82
03/113,8623,8813,8103,857-0.21%3,662,9007兆7140億+0.47%15.221.82
03/103,8703,8743,8433,865+0.05%2,512,8007兆7300億+0.57%15.251.82
03/073,8403,8703,8233,863+0.13%3,575,4007兆7260億+0.36%15.241.82
03/063,8703,8803,8563,858-0.08%2,699,2007兆7160億+0.1%15.221.82
03/053,8403,8683,8183,861+1.1%5,257,1007兆7220億+0.03%15.231.82
03/043,8283,8393,7963,819+0.21%4,065,5007兆6380億-1.16%15.071.8
03/033,7733,8113,7663,811+1.63%3,549,2007兆6220億-1.42%15.041.8
02/283,7513,7783,7383,750+0.08%4,987,8007兆5000億-3.08%14.81.77
02/273,7313,7473,7163,747-0.08%3,596,8007兆4940億-3.3%14.781.77
02/263,7823,7863,7263,750-0.45%3,517,3007兆5000億-3.35%14.81.77
02/253,7353,7753,7233,767+1.07%3,593,2007兆5340億-3.04%14.861.78
02/213,7133,7523,7093,727+0.38%3,759,8007兆4540億-4.17%14.711.76
02/203,7153,7223,7003,713-0.3%3,891,0007兆4260億-4.7%14.651.75
02/193,7573,7823,7233,724-0.98%3,773,3007兆4480億-4.64%14.691.76
02/183,7503,7783,7263,761-0.27%5,029,0007兆5220億-3.88%14.841.77
02/173,8343,8383,7713,771-1.62%6,825,2007兆5420億-3.8%14.881.78
02/143,8883,8883,8283,833-3.01%10,131,4007兆6660億-2.42%15.121.81
02/133,9503,9693,9373,952+0.59%3,513,8007兆9040億+0.51%15.591.86
02/123,9323,9483,9193,929+0.61%3,094,6007兆8580億-0.13%15.51.85
02/103,9253,9393,9043,905-0.41%1,810,3007兆8100億-0.86%15.411.84
02/073,9323,9433,9063,921-0.08%2,296,2007兆8420億-0.63%15.471.85
02/063,9253,9363,9113,924-0.25%2,714,2007兆8480億-0.73%15.481.85
02/053,9653,9743,9293,934-0.78%2,610,0007兆8680億-0.68%15.521.85
02/043,9964,0043,9553,965+0.13%2,652,6007兆9300億-0.08%15.641.87
02/033,9353,9793,8953,960-0.33%3,951,4007兆9200億-0.38%15.631.87
01/313,9903,9933,9683,973-0.7%2,677,2007兆9460億-0.23%15.681.87
01/304,0044,0083,9814,001-0.1%2,453,8008兆20億+0.3%15.791.89
01/294,0004,0303,9954,005+0.23%2,609,9008兆100億+0.25%15.81.89
01/283,9584,0163,9533,996+1.11%4,339,6007兆9920億-0.12%15.771.88
01/273,9103,9623,9053,952+1.8%3,249,6007兆9040億-1.37%15.591.86
01/243,9063,9273,8783,882-0.21%4,073,8007兆7640億-3.34%15.321.83
01/233,8903,9043,8803,890-0.08%2,657,5007兆7800億-3.43%15.351.83
01/223,8883,9113,8873,893+0.41%2,388,2007兆7860億-3.66%15.361.84
01/213,9013,9183,8713,877+0.08%2,420,8007兆7540億-4.32%15.31.83
01/203,8703,9043,8683,874+0.21%2,785,6007兆7480億-4.7%15.291.83
01/173,8973,9003,8393,866-0.92%5,324,4007兆7320億-5.2%15.251.82
01/163,9343,9403,9023,902-1.09%3,642,7007兆8040億-4.64%15.41.84
01/153,9323,9573,9213,945+1.1%4,132,8007兆8900億-3.9%15.571.86
01/143,9403,9413,8783,902-1.09%5,602,4007兆8040億-5.18%15.41.84
01/103,9603,9723,9403,945-0.45%3,921,7007兆8900億-4.43%15.571.86
01/093,9363,9743,9263,963+0.53%4,950,7007兆9260億-4.25%15.641.87
01/084,0014,0083,9413,942-1.67%9,182,2007兆8840億-4.99%15.551.86
01/074,0504,0544,0014,009-0.99%6,554,3008兆180億-3.68%15.821.89
01/064,0754,0764,0374,049-0.76%6,195,8008兆980億-2.92%15.981.91
2024
12/304,0894,1184,0764,080-0.2%5,282,0008兆1600億-2.39%40.421.92
12/274,0454,0984,0434,088-1.06%8,759,3008兆1760億-2.34%40.51.93
12/264,1114,1414,1084,132+0.29%9,784,7008兆2640億-1.43%40.931.95
12/254,1404,1444,1004,120-0.36%6,886,7008兆2400億-1.79%40.811.94
12/244,1354,1394,1204,135+0.29%4,796,9008兆2700億-1.5%40.961.95
12/234,1404,1494,1154,123-0.48%5,816,8008兆2460億-1.83%40.841.94
12/204,1754,1914,1294,143-0.36%11,175,2008兆2860億-1.4%41.041.95
12/194,1104,1744,1104,158+0.1%4,049,2008兆3160億-1.09%41.191.96
12/184,1634,1734,1484,154-0.14%3,345,5008兆3080億-1.19%41.151.96
12/174,1704,1904,1604,160-0.24%3,435,4008兆3200億-1.07%41.211.96
12/164,1754,1854,1604,170-0.07%3,374,2008兆3400億-0.86%41.311.97
12/134,1754,2094,1684,173-1%6,915,3008兆3460億-0.83%41.341.97
12/124,2104,2244,1994,215+0.72%4,573,4008兆4300億+0.14%41.751.99
12/114,2024,2104,1684,185-0.24%4,296,7008兆3700億-0.57%41.461.97
12/104,2204,2274,1944,195-0.26%4,780,5008兆3900億-0.29%41.561.98
12/094,2134,2274,2014,206-0.17%3,503,1008兆4120億+0.07%41.671.98
12/064,2204,2324,2024,2130%3,337,4008兆4260億+0.31%41.731.99
12/054,2114,2224,2024,213+0.29%2,896,3008兆4260億+0.24%41.731.99
12/044,2444,2524,2014,201-0.71%4,115,0008兆4020億-0.1%41.621.98
12/034,2324,2524,2284,231+0.24%4,114,3008兆4620億+0.59%41.911.99
12/024,2174,2394,1954,221+0.05%4,187,0008兆4420億+0.45%41.811.99
11/294,2384,2504,2154,219-0.92%3,484,3008兆4380億+0.52%41.791.99

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
3月期
1,790
358,000
1/13
1,135
227,000
5/7
23,815,800
119,079
5/7
25.8616.41.731.1--25.14倍
3/31
2011年
3月期
1,760
352,000
2/17
1,220
243,900
10/29
14,375,400
71,877
4/30
14.4710.021.651.143兆5200億2兆4390億12.35倍
3/31
2012年
3月期
2,373
474,500
3/27
1,413
282,600
6/20
19,881,200
99,406
7/29
14.798.81--4兆7450億2兆8260億14.52倍
3/30
2013年
3月期
3,240
3/7
2,033
406,500
5/21

406,500
5/18
36,596,200
3/13
18.8611.833.592.256兆4800億4兆650億17.46倍
3/29
2014年
3月期
4,193
11/4
2,850
4/2
19,427,100
12/17
2114.2732.048兆3860億5兆7000億16.67倍
12/30
2015年
12月期
4,848
8/3
3,101
1/16
12,753,500
9/30
17.9211.463.542.279兆6960億6兆2020億16.53倍
12/30
2016年
12月期
4,850
2/1
3,627
11/15
11,762,900
7/28
20.615.43.542.649兆7000億7兆2540億16.32倍
12/30
2017年
12月期
4,243
5/24
3,607
2/7
10,289,400
5/11
19.3716.462.752.348兆4860億7兆2140億16.57倍
12/29
2018年
12月期
3,708
1/25
2,481
12/26
22,126,300
3/22
17.2211.522.531.697兆4160億4兆9620億12.15倍
12/28
2019年
12月期
2,899
2/21
2,179
9/4
11,973,600
12/26
14.7911.121.931.455兆7980億4兆3580億12.42倍
12/30
2020年
12月期
2,438
1/15
1,797
7/31
19,660,100
3/13
13.9410.281.711.264兆8760億3兆5940億12.02倍
12/30
2021年
12月期
2,417
12/17
1,898
3/2
27,869,900
2/10
12.679.951.531.24兆8340億3兆7960億12.18倍
12/30
2022年
12月期
2,872
12/28
2,000
3/14

3/11

他2件
21,520,400
2/28
11.518.021.4415兆7440億4兆10.67倍
12/30
2023年
12月期
3,858
12/4
2,538
1/16
19,204,500
11/1
14.29.341.791.187兆7160億5兆760億13.42倍
12/29
2024年
12月期
4,622
6/11
3,453
8/5
20,454,300
8/5
45.7934.212.181.639兆2440億6兆9060億40.42倍
12/30
最新4,407
2025/4/30
5,297,20017.39
予想
2.08
実績
8兆8140億-