4045 東亞合成

4045
2024/02/21
時価
1806億円
PER 予
15.9倍
2009年以降
6.17-27.13倍
(2009-2023年)
PBR
0.85倍
2009年以降
0.51-1.14倍
(2009-2023年)
配当 予
3.76%
ROE 予
5.34%
ROA 予
4.15%
資料
Link
CSV,JSON

PBR

2009年12月30日
0.93倍
2010年12月30日
0.91倍
2011年12月30日
0.67倍
2012年12月28日
0.67倍
2013年12月30日
0.83倍
2014年12月30日
0.83倍
2015年12月30日
0.87倍
2016年12月30日
0.9倍
2017年12月29日
1.03倍
2018年12月28日
0.86倍
2019年12月30日
0.86倍
2020年12月30日
0.8倍
2021年12月30日
0.72倍
2022年12月30日
0.65倍
2023年12月29日
0.76倍

2023/09/25~2024/02/21

株価&PBR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
02/211,5251,5501,5221,543+1.25%496,2001806億8530万+6.05%15.90.85
02/201,5251,5351,5041,524+0.26%281,6001784億6040万+5.32%15.710.84
02/191,5561,5581,5141,520-2.38%486,7001779億9200万+5.56%15.670.84
02/161,5571,5671,5481,557+0.52%397,0001823億2470万+8.65%16.050.86
02/151,5871,5871,5371,549-0.77%520,9001813億8790万+8.7%15.960.85
02/141,5481,5911,5371,561+0.77%965,3001827億9310万+10.16%16.090.86
02/131,5371,7121,5261,549+2.11%1,126,3001813億8790万+9.94%15.960.85
02/091,4991,5261,4981,517-0.07%213,9001776億4070万+8.36%15.640.84
02/081,5451,5451,5071,518-1.43%235,0001777億5780万+8.9%15.650.84
02/071,5301,5471,5241,540+0.46%192,6001803億3400万+10.95%15.870.85
02/061,5211,5491,5151,533+0.99%356,1001795億1430万+11.09%15.80.84
02/051,5021,5241,4961,518+1.34%366,3001777億5780万+10.56%15.650.84
02/021,4851,5101,4851,498+1.49%477,7001754億1580万+9.66%15.440.82
02/011,4091,4831,4091,476+3.94%543,0001728億3960万+8.53%15.210.81
01/311,3691,4321,3681,420+3.05%915,6001662億8200万+4.87%14.640.78
01/301,3751,3801,3701,378+0.44%629,0001613億6380万+2.15%14.20.76
01/291,3571,3731,3571,372+1.03%263,6001606億6120万+1.86%14.140.76
01/261,3581,3641,3531,358-0.29%290,8001590億2180万+1.04%140.75
01/251,3571,3671,3571,362+0.22%170,6001594億9020万+1.57%14.040.75
01/241,3531,3651,3511,359+0.59%189,5001591億3890万+1.49%14.010.75
01/231,3501,3591,3481,351-0.37%335,8001582億210万+1.12%13.920.74
01/221,3501,3581,3501,356+0.67%139,8001587億8760万+1.73%13.980.75
01/191,3411,3521,3411,347+0.75%218,3001577億3370万+1.2%13.880.74
01/181,3291,3421,3281,337+0.3%289,1001565億6270万+0.53%13.780.74
01/171,3391,3491,3331,333-0.22%293,0001560億9430万+0.38%13.740.73
01/161,3481,3521,3361,336-1.4%268,8001564億4560万+0.6%13.770.74
01/151,3401,3621,3361,355+1.12%187,7001586億7050万+2.03%13.970.75
01/121,3541,3541,3361,340-1.25%459,1001569億1400万+0.98%13.810.74
01/111,3621,3671,3551,357+0.22%218,0001589億470万+2.26%13.990.75
01/101,3471,3631,3431,354+0.3%238,9001585億5340万+2.03%13.960.75
01/091,3411,3581,3361,350+0.52%382,0001580億8500万+1.66%13.910.74
01/051,3611,3671,3381,343-1.32%188,5001572億6530万+1.13%13.840.74
01/041,3521,3641,3401,361-0.8%267,2001593億7310万+2.48%14.030.75
2023
12/291,3461,3721,3461,372+1.93%217,1001675億2120万+3.31%13.210.76
12/281,3251,3551,3231,346-0.66%178,6001643億4660万+1.43%12.960.75
12/271,3511,3591,3511,355+0.67%268,7001654億4550万+2.03%13.050.75
12/261,3491,3501,3401,346+0.07%235,2001643億4660万+1.43%12.960.75
12/251,3341,3471,3321,345+1.82%163,6001642億2450万+1.36%12.950.75
12/221,3021,3221,3021,321+1.46%139,7001612億9410万-0.6%12.720.73
12/211,3111,3161,2981,302-0.84%212,7001589億7420万-2.11%12.540.72
12/201,3001,3221,3001,313+0.92%204,9001603億1730万-1.57%12.640.73
12/191,2881,3031,2841,301+0.77%245,0001588億5210万-2.69%12.530.72
12/181,2881,2921,2771,291-0.15%151,8001576億3110万-3.66%12.430.72
12/151,2891,2981,2851,293+0.31%224,3001578億7530万-3.87%12.450.72
12/141,2921,2981,2831,289-0.23%169,1001573億8690万-4.38%12.410.71
12/131,2911,2971,2881,292-0.23%207,1001577億5320万-4.44%12.440.72
12/121,3251,3251,2951,295-1.37%195,1001581億1950万-4.5%12.470.72
12/111,3101,3181,3031,313+0.61%195,5001603億1730万-3.53%12.640.73
12/081,3141,3291,3021,305-1.36%369,6001593億4050万-4.4%12.570.72
12/071,3221,3391,3221,323-1.64%182,8001615億3830万-3.29%12.740.73
12/061,3261,3491,3261,345+1.51%169,8001642億2450万-1.82%12.950.75
12/051,3341,3481,3241,325-1.85%184,7001617億8250万-3.21%12.760.73
12/041,3391,3591,3271,350-0.44%244,8001648億3500万-1.46%130.75
12/011,3751,3751,3511,356-0.29%405,6001655億6760万-0.95%13.060.75
11/301,3541,3631,3481,360+0.22%243,1001660億5600万-0.58%13.10.75
11/291,3441,3621,3441,357+0.52%182,9001656億8970万-0.73%13.070.75
11/281,3531,3581,3471,350-0.3%135,5001648億3500万-1.17%130.75
11/271,3601,3671,3531,354-0.15%128,2001653億2340万-0.81%13.040.75
11/241,3641,3651,3421,356+0.37%226,0001655億6760万-0.66%13.060.75
11/221,3341,3571,3321,351+0.3%122,3001649億5710万-1.03%13.010.75
11/211,3441,3531,3311,3470%159,5001644億6870万-1.32%12.970.75
11/201,3801,3801,3471,347-2.39%203,1001644億6870万-1.32%12.970.75
11/171,3641,3831,3641,380+1.17%161,2001684億9800万+1.1%13.290.77
11/161,3841,3901,3631,364-1.8%179,0001665億4440万-0.07%13.140.76
11/151,3871,3971,3811,389+0.43%114,4001695億9690万+1.76%13.380.77
11/141,3931,3971,3791,383-0.29%134,2001688億6430万+1.47%13.320.77
11/131,4101,4121,3761,387-1.14%149,3001693億5270万+1.91%13.360.77
11/101,3831,4071,3821,403+1.23%123,9001713億630万+3.31%13.510.78
11/091,3751,3911,3751,386+0.8%115,4001692億3060万+2.36%13.350.77
11/081,4081,4081,3651,375-2.34%348,5001678億8750万+1.78%13.240.76
11/071,4231,4231,4081,408-1.05%203,3001719億1680万+4.37%13.560.78
11/061,4101,4321,4061,423+2.45%324,2001737億4830万+5.64%13.70.79
11/021,4011,4171,3831,389-0.07%249,0001695億9690万+3.43%13.380.77
11/011,3971,4141,3871,390+1.02%260,7001697億1900万+3.58%13.390.77
10/311,3281,3811,3281,376+3.61%479,0001680億960万+2.69%13.250.76
10/301,3291,3381,3171,328-1.34%192,5001621億4880万-0.82%12.790.74
10/271,3281,3461,3251,346+2.44%122,4001643億4660万+0.52%12.960.75
10/261,3271,3391,3111,314-1.28%161,3001604億3940万-1.94%12.650.73
10/251,3521,3521,3291,331-0.52%154,1001625億1510万-0.75%12.820.74
10/241,3281,3431,3081,338+0.75%157,4001633億6980万-0.37%12.890.74
10/231,3391,3441,3281,328-0.82%169,0001621億4880万-1.34%12.790.74
10/201,3431,3501,3351,339-0.3%127,0001634億9190万-0.59%12.90.74
10/191,3311,3511,3301,343-0.96%135,9001639億8030万-0.44%12.930.74
10/181,3631,3671,3521,356+0.3%117,8001655億6760万+0.44%13.060.75
10/171,3521,3681,3461,352+0.3%98,7001650億7920万+0.07%13.020.75
10/161,3551,3631,3361,348-0.52%215,8001645億9080万-0.3%12.980.75
10/131,3681,3741,3531,355-1.6%266,8001654億4550万+0.15%13.050.75
10/121,3531,3791,3531,377+1.77%140,5001681億3170万+1.62%13.260.76
10/111,3581,3611,3511,353-0.37%132,9001652億130万-0.22%13.030.75
10/101,3491,3611,3471,358+2.41%184,0001658億1180万0%13.080.75
10/061,3141,3331,3111,326+0.91%112,9001619億460万-2.5%12.770.74
10/051,2891,3141,2891,314+1.94%182,7001604億3940万-3.6%12.650.73
10/041,3021,3071,2871,289-1.83%246,1001573億8690万-5.64%12.410.71
10/031,3321,3361,3101,313-1.5%197,5001603億1730万-4.09%12.640.73
10/021,3551,3631,3311,333-0.82%233,0001627億5930万-2.84%12.840.74
09/291,3511,3601,3361,344-0.15%299,3001641億240万-2.11%13.090.76
09/281,3471,3591,3371,346-0.3%253,9001643億4660万-2.04%13.110.76
09/271,3321,3501,3221,350+0.45%317,0001648億3500万-1.82%13.140.76
09/261,3501,3511,3371,344-0.15%368,8001641億240万-2.18%13.090.76
09/251,3501,3521,3371,346+0.22%186,9001643億4660万-1.97%13.110.76

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PBR
2009年
12月期
728
364
12/10
398
199
3/3

199
2/19
1,621,500
3,243,000
6/25
27.1314.830.970.53--0.93倍
12/30
2010年
12月期
904
452
6/21
630
315
8/25
2,035,000
4,070,000
4/30
9.096.331.080.751193億2438万831億5748万0.91倍
12/30
2011年
12月期
890
445
7/29

445
4/1
608
304
11/28
1,550,500
3,101,000
3/17
9.046.170.950.651174億7670万802億5374万0.67倍
12/30
2012年
12月期
772
386
4/2
544
272
6/5
1,397,500
2,795,000
10/1
10.517.40.770.541019億114万718億598万0.67倍
12/28
2013年
12月期
946
473
5/22
676
338
1/4
851,000
1,702,000
1/25
12.989.280.870.621248億6849万892億2949万0.83倍
12/30
2014年
12月期
1,008
504
11/12
786
393
2/4
805,500
1,611,000
7/30
15.7812.30.870.681330億5226万1037億4909万0.83倍
12/30
2015年
12月期
1,146
573
4/23

573
4/22
819
8/26
1,396,700
8/28
22.5316.10.950.681512億6775万1081億496万0.87倍
12/30
2016年
12月期
1,189
10/25
825
2/12
833,800
6/16
11.347.870.930.651569億4359万1088億9694万0.9倍
12/30
2017年
12月期
1,590
10/31
1,151
1/4
1,322,400
7/28
16.2111.741.150.832098億7411万1519億2774万1.03倍
12/29
2018年
12月期
1,494
1/15
1,066
10/26
732,100
5/8
15.4311.011.050.751972億247万1407億805万0.86倍
12/28
2019年
12月期
1,350
12/19
989
8/6
634,200
9/26
17.1112.530.920.671781億9500万1305億4433万0.86倍
12/30
2020年
12月期
1,504
11/27
774
3/17
1,995,900
11/27
24.0912.410.511985億2243万1021億6513万0.8倍
12/30
2021年
12月期
1,395
9/14
1,093
7/9
879,800
7/29
12.910.110.860.681789億7850万1402億3190万0.72倍
12/30
2022年
12月期
1,198
1/7
973
5/19
1,002,900
7/28
11.839.60.70.571499億8960万1218億1960万0.65倍
12/30
2023年
12月期
1,432
11/6
1,091
1/5
1,156,700
8/4
13.9310.610.790.61748億4720万1332億1110万0.76倍
12/29
最新1,543
2024/2/21
496,20015.9
予想
0.85
実績
1806億8530万-