4042 東ソー

4042
2024/09/18
時価
5984億円
PER 予
9.94倍
2010年以降
3.47-29.06倍
(2010-2024年)
PBR
0.73倍
2010年以降
0.47-1.81倍
(2010-2024年)
配当 予
4.62%
ROE 予
7.35%
ROA 予
4.49%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,838
始値
1,850
高値
1,854
安値
1,834
終値 +0.16%
1,841
出来高 -48.11%
670,700

乖離率

株価(5日)
移動平均値
+0.38%
1,834
株価(25日)
移動平均値
-1.29%
1,865
出来高(5日)
移動平均値
-40.84%
1,133,620

2024/04/24~2024/09/18

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
09/181,8501,8541,8341,841+0.16%670,7005984億7403万-1.29%9.940.73
09/171,8401,8521,8151,838+0.77%1,292,5005974億9879万-1.39%9.920.73
09/131,8421,8491,8201,824-1.35%1,249,5005929億4766万-2.15%9.840.72
09/121,8451,8701,8411,849+1.71%1,073,5006010億7468万-0.75%9.980.73
09/111,8421,8441,8041,818-1.84%1,381,9005909億9717万-2.36%9.810.72
09/101,8491,8631,8411,852+0.43%888,9006020億4993万-0.59%9.990.73
09/091,8191,8441,8041,844-0.65%1,168,0005994億4928万-0.59%9.950.73
09/061,8731,8831,8461,856-1.33%907,0006033億5025万-0.05%10.020.74
09/051,8501,8861,8321,881+0.86%1,068,9006114億7727万+0.97%10.150.75
09/041,8701,8851,8561,865-2.25%1,499,4006062億7598万-0.27%10.070.74
09/031,9101,9261,9021,908-0.1%605,7006202億5446万+1.71%10.30.76
09/021,9141,9141,8931,910+1.87%1,088,1006209億462万+1.49%10.310.76
08/301,8761,8841,8621,875+0.48%763,0006095億2679万-0.58%10.120.74
08/291,8661,8671,8531,8660%584,4006066億106万-1.32%10.070.74
08/281,8571,8671,8491,8660%721,5006066億106万-1.63%10.070.74
08/271,8661,8761,8551,866+0.27%619,2006066億106万-2.05%10.070.74
08/261,8551,8611,8341,861-0.32%823,3006049億7565万-2.72%10.040.74
08/231,8661,8791,8591,867-0.05%764,2006069億2614万-2.91%10.080.74
08/221,8751,8751,8541,868-0.64%1,197,7006072億5122万-3.31%10.080.74
08/211,8781,8841,8671,880-0.69%814,5006111億5219万-3.19%10.150.75
08/201,8971,8971,8651,893+0.91%1,003,4006153億7824万-2.92%10.220.75
08/191,8901,9011,8711,876-0.9%992,6006098億5187万-4.09%10.120.74
08/161,8911,9011,8761,893+1.94%1,191,9006153億7824万-3.62%10.220.75
08/151,8831,8831,8541,857-0.16%1,041,1006036億7533万-5.78%10.020.74
08/141,8411,8611,8281,860+1.53%938,4006046億5057万-6.06%10.040.74
08/131,8221,8431,8151,832+0.55%1,053,3005955億4831万-7.85%9.890.73
08/091,8441,8491,7951,822+0.33%1,214,8005922億9750万-8.85%9.830.72
08/081,8101,8541,8021,816-0.71%948,3005903億4701万-9.7%9.80.72
08/071,7631,8731,7541,829+0.22%1,675,0005945億7306万-9.55%9.870.73
08/061,8591,8941,7901,825+10.01%2,451,5005932億7274万-10.23%9.850.72
08/051,7621,7921,6501,659-12.59%2,996,2005393億930万-18.84%8.950.66
08/021,9502,0011,8981,898-5.57%3,308,8006170億365万-7.91%10.240.75
08/012,0312,0411,9852,010-2.09%1,478,9006534億1272万-2.9%10.850.8
07/312,0152,0532,0102,053+1.84%826,7006673億9120万-0.96%11.080.81
07/302,0362,0382,0102,016-1.56%967,0006553億6320万-2.84%10.880.8
07/292,0392,0482,0242,048+2.09%675,8006657億6579万-1.4%11.050.81
07/262,0012,0161,9872,006+0.25%723,4006521億1239万-3.46%10.830.8
07/252,0002,0211,9902,001-0.79%1,192,9006504億8699万-3.8%10.80.79
07/242,0632,0652,0172,017-2.32%834,0006556億8828万-3.12%10.890.8
07/232,0952,1032,0602,065-0.86%711,3006712億9217万-0.91%11.140.82
07/222,0972,1032,0772,083-0.67%1,055,7006771億4363万0%11.240.83
07/192,0992,1012,0752,097-0.05%945,0006816億9476万+0.62%11.320.83
07/182,0952,1052,0832,098-0.62%810,5006820億1984万+0.72%11.320.83
07/172,0992,1172,0892,111+1.54%893,6006862億4589万+1.34%11.390.84
07/162,0652,0902,0522,079+1.37%1,363,2006758億4330万-0.19%11.220.82
07/122,0692,0782,0482,051-1.25%1,065,1006667億4104万-1.58%11.070.81
07/112,0802,0872,0712,077+0.63%1,161,9006751億9314万-0.34%11.210.82
07/102,0602,0642,0372,064-0.67%1,329,3006709億6709万-0.91%11.140.82
07/092,0652,0852,0492,078+0.29%1,337,2006755億1822万-0.1%11.210.82
07/082,0942,1042,0572,072-1.05%833,5006735億6774万-0.24%11.180.82
07/052,1192,1202,0922,094-1.23%706,0006807億1952万+0.96%11.30.83
07/042,1052,1232,0932,120+0.71%591,6006891億7162万+2.42%11.440.84
07/032,0912,1102,0862,105+0.81%800,1006842億9541万+1.99%11.360.83
07/022,0912,1002,0742,088-0.52%964,0006787億6903万+1.41%11.270.83
07/012,1182,1242,0822,099+0.05%1,191,0006823億4492万+2.19%11.330.83
06/282,1082,1242,0912,098-0.76%1,019,5006820億1984万+2.44%11.320.83
06/272,1062,1172,0872,114+0.96%1,163,1006872億2114万+3.53%11.410.84
06/262,0962,1002,0872,094-0.24%842,7006807億1952万+2.9%11.30.83
06/252,0952,1062,0862,099+1.11%1,130,3006823億4492万+3.4%11.330.83
06/242,0602,0792,0582,076+0.58%872,6006748億6806万+2.47%11.20.82
06/212,0602,0802,0602,064+0.63%1,847,3006709億6709万+2.13%11.140.82
06/202,0512,0652,0372,051-0.68%1,107,2006667億4104万+1.69%11.070.81
06/192,0712,0832,0582,065+0.29%879,1006712億9217万+2.63%11.140.82
06/182,0502,0612,0362,059+1.18%915,7006693億4168万+2.59%11.110.82
06/172,0892,0892,0352,035-3.1%969,9006615億3974万+1.55%10.980.81
06/142,0802,1052,0722,100+1.11%1,402,4006826億7000万+4.53%11.330.83
06/132,1202,1292,0722,077-1.56%1,155,4006751億9314万+3.13%11.210.82
06/122,1062,1252,1042,110-0.19%936,7006859億2081万+4.51%11.390.84
06/112,1032,1502,1032,114+0.67%1,782,1006872億2114万+4.55%11.410.84
06/102,0742,1032,0712,100+2.24%1,801,1006826億7000万+3.75%11.330.83
06/072,0482,0682,0422,054+0.64%1,308,9006677億1628万+1.33%11.090.81
06/062,0542,0882,0322,041+2.36%2,846,6006634億9023万+0.44%11.010.81
06/052,0072,0091,9781,994-0.55%1,319,4006482億1142万-2.11%10.760.79
06/041,9912,0081,9822,005+0.05%1,202,0006517億8731万-1.96%10.820.79
06/032,0002,0251,9902,004+0.55%1,394,5006514億6223万-2.29%10.820.79
05/311,9832,0021,9721,993+1.17%1,855,5006478億8634万-3.11%10.760.79
05/301,9501,9721,9391,970+0.2%1,132,4006404億948万-4.51%10.630.78
05/291,9701,9811,9591,9660%1,224,6006391億915万-4.98%10.610.78
05/281,9511,9691,9431,966+1.13%1,060,8006391億915万-5.25%10.610.78
05/271,9501,9501,9261,944-0.72%966,2006319億5737万-6.63%10.490.77
05/241,9301,9671,9181,958+0.93%1,448,4006365億851万-6.27%10.570.78
05/231,9461,9501,9041,940-1.32%2,375,9006306億5705万-7.44%10.470.77
05/221,9891,9891,9661,966-1.01%1,448,9006391億915万-6.6%10.610.78
05/211,9741,9881,9691,986+0.56%1,555,5006456億1077万-6.05%10.720.79
05/201,9661,9771,9541,975+1.33%1,952,7006420億3488万-6.88%10.660.78
05/171,9151,9491,9051,949+1.25%2,297,4006335億8278万-8.45%10.520.77
05/161,9511,9651,9031,925-1.28%2,820,8006257億8084万-9.96%10.390.76
05/151,9801,9811,9321,950-1.56%4,375,7006339億786万-9.18%10.520.77
05/142,0172,0451,9651,981-8.58%6,421,6006439億8537万-8.07%10.690.79
05/132,2112,2392,1402,167-2.43%2,272,6007044億5043万+0.28%11.690.86
05/102,2302,2392,2152,221+0.68%1,115,2007220億480万+2.92%11.990.88
05/092,1902,2232,1852,206+1.71%851,2007171億2858万+2.51%11.910.87
05/082,1652,1792,1602,169-0.5%994,0007051億59万+1.07%11.710.86
05/072,1902,1902,1592,180+0.46%1,077,4007086億7648万+1.82%11.770.86
05/022,1732,1832,1592,170-0.09%659,3007054億2567万+1.59%11.710.86
05/012,1572,1742,1352,172-0.37%1,162,4007060億7583万+1.78%11.720.86
04/302,1902,1972,1682,180+0.23%929,6007086億7648万+2.3%11.770.86
04/262,1322,1772,1242,175+1.16%896,0007070億5107万+2.21%11.740.86
04/252,1552,1762,1492,150-0.28%992,1006989億2405万+1.13%11.60.85
04/242,1502,1702,1462,156+0.61%1,081,0007008億7454万+1.51%11.640.85

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
1,656
828
10/18
590
295
3/17
9,719,000
19,438,000
8/9
--+16.01%
4/21
-24.92%
11/19
2009年
3月期
1,008
504
6/5
266
133
2/20
10,474,500
20,949,000
8/1
--+35.9%
4/13
-41.14%
10/27
2010年
3月期
666
333
6/3
374
187
4/1
19,171,500
38,343,000
5/29
--+23.44%
6/2
-15.27%
10/2
2011年
3月期
614
307
2/18
404
202
3/15
8,757,000
17,514,000
4/27
1845億5670万1214億3470万+10.14%
3/30
-23.38%
3/15
2012年
3月期
708
354
7/19
404
202
12/30
14,638,500
29,277,000
5/12
2128億1131万1214億3470万+14.19%
5/12
-16.08%
11/16
2013年
3月期
578
289
3/21
294
147
10/15

147
10/1
22,019,500
44,039,000
2/22
1737億3579万883億7080万+23.82%
5/7
-13.79%
8/3
2014年
3月期
992
496
1/16
474
237
4/2
13,821,000
27,642,000
4/24
2981億7630万1424億7537万+32.77%
5/10
-15.46%
2/4
2015年
3月期
1,332
666
1/29
722
361
4/11
11,994,000
23,988,000
2/4
4003億7383万2170億1945万+16.33%
11/4
-11.74%
2/5
2016年
3月期
1,658
829
6/23
798
399
2/12
14,416,000
28,832,000
7/22
4983億6322万2594億1460万+13.2%
4/22
-23.35%
2/12
2017年
3月期
2,110
1,055
3/10
848
424
4/8
8,205,500
16,411,000
8/1
6859億2081万2756億6865万+15.32%
8/4
-12.93%
7/6
2018年
3月期
2,733
11/9
1,850
925
5/30
19,000,500
38,001,000
5/31
8884億4625万6013億9976万+12.16%
7/20
-11.81%
2/13
2019年
3月期
2,112
4/2
1,334
12/26
4,596,300
10/5
6865億7097万4336億5799万+9.35%
2/5
-12.19%
10/26
2020年
3月期
1,852
4/15
1,012
3/23
4,041,900
3/24
6020億4993万3289億8192万+10.67%
11/11
-25.21%
3/13
2021年
3月期
2,236
3/26
1,122
4/6
3,842,200
8/3
7268億8101万3647億4083万+13.83%
9/10
-7.58%
12/23
2022年
3月期
2,249
9/14
1,589
3/9
3,663,200
8/3
7311億707万5165億5363万+10.69%
9/14
-11.58%
3/9
2023年
3月期
1,974
5/20
1,502
11/4
3,833,700
11/1
6417億980万4882億7159万+9.59%
2/27
-9.46%
9/26
2024年
3月期
2,130
3/22
1,596
6/1
20,031,600
2/29
6924億2243万5188億2920万+7.16%
2/28
-8.97%
12/14
最新1,841
2024/9/18
670,7005984億7403万-1.29%
1,865