4185 JSR

4185
2024/02/28
時価
8383億円
PER 予
98.26倍
2010年以降
赤字-56.71倍
(2010-2023年)
PBR
2.27倍
2010年以降
0.79-2.59倍
(2010-2023年)
配当 予
0%
ROE 予
2.31%
ROA 予
1.12%
資料
Link
CSV,JSON

株価チャート

株価

2/28

前日 (2/27)
4,042
始値
4,042
高値
4,046
安値
4,023
終値 -0.47%
4,023
出来高 +10.34%
598,800

乖離率

株価(5日)
移動平均値
-0.37%
4,038
株価(25日)
移動平均値
-0.05%
4,025
出来高(5日)
移動平均値
-1.85%
610,100

2023/09/29~2024/02/28

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
02/284,0424,0464,0234,023-0.47%598,8008383億9320万-0.05%98.262.27
02/274,0154,0424,0154,042+0.47%542,7008423億5280万+0.4%98.722.28
02/264,0504,0634,0154,023-0.45%833,4008383億9320万-0.1%98.262.27
02/224,0584,0624,0384,041-0.52%670,4008421億4440万+0.32%98.72.28
02/214,0664,0824,0604,062-0.42%405,2008465億2080万+0.82%99.212.3
02/204,0514,0794,0484,079+0.47%551,5008500億6360万+1.27%99.632.31
02/194,0784,0824,0544,060-0.29%518,3008461億400万+0.82%99.162.29
02/164,0504,0774,0374,072+0.67%1,211,5008486億480万+1.14%99.462.3
02/154,0174,0454,0164,045+0.7%812,6008429億7800万+0.47%98.82.29
02/144,0024,0293,9944,017+0.17%935,7008371億4280万-0.22%98.112.27
02/133,9824,0113,9714,010+0.7%921,5008356億8400万-0.42%97.942.27
02/093,9653,9893,9603,982-0.05%915,2008298億4880万-1.14%97.262.25
02/083,9883,9893,9673,984+0.1%587,4008302億6560万-1.12%97.312.25
02/073,9603,9973,9603,980+0.68%969,3008294億3200万-1.27%97.212.25
02/063,9623,9993,9523,953+0.76%1,625,0008238億520万-1.98%96.552.23
02/053,9033,9383,8653,923-1.8%4,146,5008175億5320万-2.78%95.822.22
02/024,0124,0173,9803,995-0.5%1,362,1008325億5800万-1.06%97.582.26
02/014,0314,0394,0124,015-0.5%993,1008367億2600万-0.57%98.062.27
01/314,0414,0424,0254,035-0.25%932,4008408億9400万-0.07%98.552.28
01/304,0524,0534,0444,045-0.17%620,4008429億7800万+0.2%98.82.29
01/294,0504,0534,0474,052+0.05%712,8008444億3680万+0.4%98.972.29
01/264,0484,0554,0484,050-0.15%579,6008440億2000万+0.32%98.922.29
01/254,0424,0584,0404,056+0.27%795,6008452億7040万+0.47%99.072.29
01/244,0414,0534,0344,0450%1,001,1008429億7800万+0.17%98.82.29
01/234,0504,0564,0414,045-0.15%628,4008429億7800万+0.17%98.82.29
01/224,0544,0584,0474,051-0.07%577,9008442億2840万+0.35%98.942.29
01/194,0604,0684,0464,054+0.2%612,7008448億5360万+0.47%99.022.29
01/184,0464,0564,0394,046-0.34%756,3008431億8640万+0.32%98.822.29
01/174,0514,0604,0414,060+0.22%981,1008461億400万+0.72%99.162.29
01/164,0574,0634,0394,051-0.07%670,8008442億2840万+0.57%98.942.29
01/154,0504,0544,0304,054+0.3%1,524,8008448億5360万+0.72%99.022.29
01/124,0604,0664,0364,042-0.39%830,8008423億5280万+0.5%98.722.28
01/114,0644,0724,0514,058+0.07%929,4008456億8720万+0.95%99.112.29
01/104,0484,0554,0404,055+0.57%930,8008450億6200万+0.87%99.042.29
01/094,0314,0534,0304,032+0.17%784,3008402億6880万+0.27%98.482.28
01/054,0224,0354,0204,025+0.05%603,5008388億1000万+0.1%98.312.27
01/044,0404,0454,0024,023+0.07%1,093,5008383億9320万0%98.262.27
2023
12/294,0124,0254,0084,020-0.22%632,7008377億6800万-0.1%98.192.27
12/284,0064,0314,0064,029+0.32%403,2008396億4360万+0.1%98.412.28
12/274,0004,0163,9944,016+0.4%1,600,2008369億3440万-0.2%98.092.27
12/264,0004,0053,9964,000-0.02%391,9008336億-0.55%97.72.26
12/254,0054,0123,9924,001-0.07%417,6008338億840万-0.47%97.722.26
12/224,0054,0123,9924,004-0.05%880,8008344億3360万-0.37%97.82.26
12/214,0194,0194,0014,006-0.32%944,4008348億5040万-0.27%97.842.26
12/203,9944,0563,9944,019-1.28%2,644,7008375億5960万+0.07%98.162.27
12/194,0554,0854,0504,071+0.27%1,524,0008483億9640万+1.42%99.432.3
12/184,0464,0634,0294,060-0.47%1,352,8008461億400万+1.22%99.162.29
12/154,0444,0794,0224,079+0.97%2,104,7008500億6360万+1.8%99.632.3
12/144,0404,0424,0204,040+0.47%1,057,1008419億3600万+0.97%98.682.28
12/134,0204,0504,0154,021+0.12%975,7008379億7640万+0.63%98.212.27
12/124,0084,0204,0014,016+0.3%786,7008369億3440万+0.55%98.092.27
12/113,9994,0103,9934,004+0.43%741,6008344億3360万+0.23%97.82.26
12/083,9703,9903,9703,987+0.28%1,302,2008308億9080万-0.23%97.382.25
12/073,9753,9853,9723,976-0.3%1,420,2008285億9840万-0.55%97.112.25
12/063,9753,9903,9733,988+0.25%1,294,0008310億9920万-0.28%97.42.25
12/053,9984,0053,9743,978-0.53%2,266,6008290億1520万-0.55%97.162.25
12/044,0204,0253,9913,999-1.36%1,618,2008333億9160万-0.03%97.672.26
12/014,0644,0654,0514,054-0.37%845,4008448億5360万+1.38%99.022.29
11/304,0534,0694,0514,069+0.42%1,957,5008479億7960万+1.83%99.382.3
11/294,0594,0664,0524,052-0.25%753,5008444億3680万+1.48%98.972.29
11/284,0614,0644,0554,062+0.17%780,5008465億2080万+1.75%99.212.3
11/274,0474,0654,0424,055+0.37%997,4008450億6200万+1.63%99.042.29
11/244,0294,0474,0244,040+0.92%1,234,3008419億3600万+1.28%98.682.28
11/223,9884,0183,9804,003+0.91%2,389,8008342億2520万+0.35%97.772.26
11/213,9483,9733,9363,967+0.53%869,2008267億2280万-0.6%96.892.24
11/203,9713,9743,9423,946-0.8%831,9008223億4640万-1.18%96.382.23
11/173,9513,9783,9493,978+0.61%1,060,6008290億1520万-0.48%97.162.25
11/163,9723,9763,9533,954-0.53%1,005,2008240億1360万-1.15%96.572.23
11/153,9823,9843,9713,9750%876,2008283億9000万-0.7%97.092.25
11/143,9813,9873,9713,975-0.33%455,9008283億9000万-0.72%97.092.25
11/133,9743,9883,9693,988+0.68%801,6008310億9920万-0.4%97.42.25
11/103,9203,9613,9203,961+0.89%863,9008254億7240万-1.1%96.752.24
11/093,9263,9423,9223,9260%974,4008181億7840万-2%95.892.22
11/083,9693,9743,8983,926-1.13%2,835,0008181億7840万-2.09%95.892.22
11/074,0004,0073,9483,971-1.46%3,237,3008275億5640万-1.05%96.992.24
11/064,0404,0434,0284,030-0.1%1,164,5008398億5200万+0.37%98.432.28
11/024,0394,0414,0244,034-0.02%984,0008406億8560万+0.5%98.532.28
11/014,0314,0414,0254,035+0.4%1,334,3008408億9400万+0.52%98.552.28
10/314,0044,0193,9974,019+0.42%994,0008375億5960万+0.15%98.162.27
10/303,9804,0043,9674,002+0.53%4,213,8008340億1680万-0.27%97.752.26
10/273,9683,9903,9643,981+0.53%1,203,6008296億4040万-0.82%97.232.25
10/263,9843,9913,9603,960-0.63%1,735,3008252億6400万-1.42%96.722.24
10/254,0064,0103,9853,985-0.5%1,960,9008304億7400万-0.87%97.332.25
10/244,0194,0233,9974,005-0.37%1,269,4008346億4200万-0.45%97.822.26
10/234,0094,0254,0044,020+0.25%1,001,9008377億6800万-0.1%98.192.27
10/204,0274,0294,0104,010-0.64%1,240,6008356億8400万-0.37%97.942.27
10/194,0344,0514,0334,036-0.1%1,122,7008411億240万+0.22%98.582.28
10/184,0504,0534,0404,040+0.02%1,121,6008419億3600万+0.32%98.682.28
10/174,0464,0574,0374,039+0.3%881,4008417億2760万+0.27%98.652.28
10/164,0414,0434,0254,027-0.57%1,293,6008392億2680万-0.02%98.362.28
10/134,0424,0614,0424,050-0.02%1,103,8008440億2000万+0.52%98.922.29
10/124,0304,0604,0294,051+0.77%1,065,2008442億2840万+0.52%98.942.29
10/114,0224,0334,0194,020+0.12%1,069,5008377億6800万-0.25%98.192.27
10/103,9974,0253,9954,015+0.88%1,432,6008367億2600万-0.42%98.062.27
10/064,0004,0063,9803,980-0.5%1,174,4008294億3200万-1.34%97.212.25
10/053,9984,0123,9924,000+0.13%1,341,2008336億-0.94%97.72.26
10/044,0054,0173,9953,995-0.37%1,420,6008325億5800万-1.11%97.582.26
10/034,0174,0244,0104,010-0.05%1,364,8008356億8400万-0.82%97.942.27
10/024,0204,0364,0114,012-0.12%1,256,1008361億80万-0.82%97.992.27
09/294,0174,0254,0114,0170%1,938,3008371億4280万-0.72%98.112.28

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
3,120
8/10
1,886
3/17
4,718,700
4/24
--+10.51%
4/4
-14.98%
2/12
2009年
3月期
2,460
5/2
795
10/27
4,644,500
9/12
--+22.33%
1/7
-33.84%
10/8
2010年
3月期
1,974
3/31
1,162
4/28
5,390,600
10/26
5051億1699万-+15.53%
9/24
-9.15%
11/17
2011年
3月期
1,999
4/6
1,183
3/15
4,791,000
10/25
5115億1411万3027億1195万+12.63%
1/12
-22.56%
3/15
2012年
3月期
1,790
3/28
1,218
10/5
4,432,200
4/25
4580億3415万3116億6793万+13.45%
10/28
-16.6%
8/22
2013年
3月期
1,994
3/12

3/11
1,224
10/15
4,275,200
7/23
5102億3469万3132億324万+11.36%
11/1
-12.5%
5/25
2014年
3月期
2,360
5/16

5/15
1,663
10/9
5,326,100
10/28
6038億8860万4255億3675万+8.35%
12/26
-13.82%
6/13
2015年
3月期
2,229
12/8
1,622
5/12

5/7
6,056,300
1/26
5304億4227万3859億9253万+9.79%
11/25
-9.17%
10/17
2016年
3月期
2,296
5/29
1,455
2/12
4,785,600
10/27
5463億8647万3289億3846万+10.89%
3/14
-14.03%
4/12
2017年
3月期
2,115
2/16
1,287
7/7
4,328,600
10/21
4781億4766万2909億5793万+13.38%
12/8
-13.8%
6/24
2018年
3月期
2,758
1/30
1,794
6/15

4/17
5,556,400
1/30
6236億5590万4055億7773万+15.96%
1/30
-13.3%
4/26
2019年
3月期
2,425
4/24
1,526
1/4
5,511,100
4/26
5483億5590万3450億6849万+11.64%
8/1
-16.08%
10/26
2020年
3月期
2,196
3/31
1,452
3/17
4,768,000
3/31
4965億7301万3283億3516万+16.08%
11/5
-21.95%
3/16
2021年
3月期
3,600
3/26
1,840
4/22
2,553,500
1/28
8140億5412万4160億7210万+14.95%
1/26
-6.87%
10/30
2022年
3月期
4,530
12/14
3,080
5/12
2,431,900
5/27
1兆243億6964億6852万+12.66%
9/14
-13.78%
1/27
2023年
3月期
4,285
6/8
2,533
1/4
5,629,700
8/2
9689億5053万5278億7720万+12.32%
6/3
-14.41%
8/3
最新4,023
2024/2/28
598,8008383億9320万-0.05%
4,025

年間値上がり率

1984/12/28 vs 1983/12/28
7%(1.07倍)
1985/12/28 vs 1984/12/28
1%(1.01倍)
1986/12/27 vs 1985/12/28
-12%(0.88倍)
1987/12/28 vs 1986/12/27
185%(2.85倍)
1988/12/28 vs 1987/12/28
8%(1.08倍)
1989/12/29 vs 1988/12/28
30%(1.3倍)
1990/12/28 vs 1989/12/29
-59%(0.41倍)
1991/12/30 vs 1990/12/28
-1%(0.99倍)
1992/12/30 vs 1991/12/30
-22%(0.78倍)
1993/12/30 vs 1992/12/30
0%(1倍)
1994/12/30 vs 1993/12/30
44%(1.44倍)
1995/12/29 vs 1994/12/30
0%(1倍)
1996/12/30 vs 1995/12/29
21%(1.21倍)
1997/12/30 vs 1996/12/30
-44%(0.56倍)
1998/12/30 vs 1997/12/30
43%(1.43倍)
1999/12/30 vs 1998/12/30
4%(1.04倍)
2000/12/29 vs 1999/12/30
11%(1.11倍)
2001/12/28 vs 2000/12/29
24%(1.24倍)
2002/12/30 vs 2001/12/28
36%(1.36倍)
2003/12/30 vs 2002/12/30
101%(2.01倍)
2004/12/30 vs 2003/12/30
-6%(0.94倍)
2005/12/30 vs 2004/12/30
38%(1.38倍)
2006/12/29 vs 2005/12/30
-1%(0.99倍)
2007/12/28 vs 2006/12/29
-6%(0.94倍)
2008/12/30 vs 2007/12/28
-66%(0.34倍)
2009/12/30 vs 2008/12/30
89%(1.89倍)
2010/12/30 vs 2009/12/30
-19%(0.81倍)
2011/12/30 vs 2010/12/30
-6%(0.94倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
24%(1.24倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
20%(1.2倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
43%(1.43倍)
2021/12/30 vs 2020/12/30
52%(1.52倍)
2022/12/30 vs 2021/12/30
-41%(0.59倍)
2023/12/29 vs 2022/12/30
55%(1.55倍)
2024/02/28 vs 2023/12/29
0%(1倍)
過去安値
243円(1983/02/17)
1557%(16.57倍)
4,023円(2/28)