4540 ツムラ

4540
2020/10/28
時価
2383億円
PER 予
18.27倍
2010年以降
7.69-23.66倍
(2010-2020年)
PBR
1.16倍
2010年以降
0.82-2.86倍
(2010-2020年)
配当 予
2.06%
ROE 予
6.32%
ROA 予
4.16%
資料
Link
CSV,JSON

株価チャート

株価

10/29

前日 (10/28)
3,105
始値
3,095
高値
3,130
安値
3,095
終値 +0.16%
3,110
出来高 -17.05%
73,000

乖離率

株価(5日)
移動平均値
-0.42%
3,123
株価(25日)
移動平均値
-4.13%
3,244
出来高(5日)
移動平均値
-2.54%
74,900

2020/06/04~2020/10/29

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
2020
10/293,0953,1303,0953,110+0.16%73,0002387億1850万-4.13%18.31.16
10/283,0753,1103,0553,105-0.16%88,0002383億3471万-4.49%18.271.16
10/273,1253,1253,0753,110-0.8%73,3002387億1850万-4.63%18.31.16
10/263,1453,1803,1153,135-0.63%72,4002406億3746万-4.13%18.451.17
10/233,1553,1703,1503,155-0.32%67,8002421億7263万-3.69%18.571.17
10/223,1853,1953,1553,165-1.71%94,0002429億4021万-3.48%18.631.18
10/213,2153,2603,2153,220+0.63%122,6002471億6192万-1.86%18.951.2
10/203,2253,2303,2003,200-0.31%128,1002456億2675万-2.47%18.831.19
10/193,1803,2403,1703,210+1.74%161,6002463億9434万-2.04%18.891.19
10/163,1303,1703,1203,155-1.41%153,2002421億7263万-3.43%18.571.17
10/153,2353,2403,1853,200-2.14%150,6002456億2675万-1.81%18.831.19
10/143,2703,3053,2603,270-1.21%170,5002509億9984万+0.71%19.241.22
10/133,3003,3253,2703,310+0.3%136,9002540億7017万+2.41%19.481.23
10/123,3103,3153,2653,300-1.2%140,4002533億259万+2.58%19.421.23
10/093,3353,3653,2953,340+0.15%156,9002563億7292万+4.31%19.661.24
10/083,3403,3503,2953,3350%160,0002559億8913万+4.61%19.631.24
10/073,3103,3503,2903,335-0.15%193,2002559億8913万+5.04%19.631.24
10/063,3053,3653,2903,340+1.06%164,5002563億7292万+5.66%19.661.24
10/053,3053,3503,2853,305+1.69%149,9002536億8638万+5.02%19.451.23
10/023,2753,2853,2103,250-0.76%293,3002494億6467万+3.7%19.131.21
09/303,3603,3603,2753,275-1.95%202,8002513億8363万+4.8%19.271.22
09/293,3353,3503,2653,340-0.89%203,5002563億7292万+7.29%19.661.24
09/283,3253,3753,3203,370+2.43%297,4002586億7567万+8.74%19.831.25
09/253,3003,3503,2803,290+0.3%297,6002525億3501万+6.71%19.361.22
09/243,2703,3253,2603,280-0.15%231,2002517億6742万+6.91%19.31.22
09/233,2503,3503,2253,285-1.94%237,0002521億5121万+7.56%19.331.22
09/183,3253,3753,2753,350+0.6%313,6002571億4051万+10.27%19.721.25
09/173,2753,3453,2603,330+1.22%226,7002556億534万+10.26%19.61.24
09/163,2453,3103,2353,290+1.54%295,7002525億3501万+9.45%19.361.22
09/153,2503,2503,1953,240+0.93%190,6002486億9709万+8.32%19.071.21
09/143,2303,2503,1753,2100%202,3002463億9434万+7.83%18.891.19
09/113,1653,2303,1653,210+3.72%309,5002463億9434万+8.34%18.891.19
09/103,0003,1302,9933,095+3.89%245,7002375億6713万+4.88%18.211.15
09/092,9052,9832,9052,979+1.33%233,1002286億6316万+1.46%17.531.11
09/082,9082,9402,8922,940+1.24%91,2002256億6958万+0.48%17.31.09
09/072,8872,9222,8862,904+0.38%156,8002229億628万-0.45%17.091.08
09/042,8802,8992,8642,893-1.2%160,0002220億6194万-0.45%17.031.08
09/032,9512,9642,9182,928-0.44%211,6002247億4848万+1%17.231.09
09/022,8892,9412,8882,941-1.31%249,9002257億4634万+1.73%17.311.09
09/013,0103,0102,9602,980-1%128,4002287億3991万+3.36%17.541.11
08/313,0153,0452,9983,010+0.7%111,2002310億4266万+4.73%17.711.12
08/283,0103,0402,9632,989-0.27%135,3002294億3074万+4.29%17.591.11
08/272,9983,0202,9852,997+0.47%98,9002300億4481万+4.9%17.641.12
08/262,9752,9902,9472,983-0.73%92,9002289億7019万+4.78%17.561.11
08/253,0353,0402,9853,005+0.57%129,3002306億5887万+5.92%17.691.12
08/242,9692,9982,9492,988+0.37%87,9002293億5398万+5.7%17.591.11
08/212,9782,9972,9682,977+0.2%123,8002285億964万+5.64%17.521.11
08/202,9192,9792,9142,971+1.3%178,7002280億4909万+5.69%17.491.11
08/192,9092,9362,9002,933+0.62%85,8002251億3227万+4.6%17.261.09
08/182,9002,9302,8772,915+1.18%100,3002237億5062万+4.22%17.161.08
08/172,9032,9102,8772,881-1.1%77,5002211億4084万+3.22%16.961.07
08/142,9432,9432,9122,913-1.99%128,5002235億9710万+4.56%17.141.08
08/132,9832,9852,9422,972+1.64%205,4002281億2585万+6.91%17.491.11
08/122,8902,9462,8622,924+1.14%169,8002244億4145万+5.45%17.211.09
08/112,8702,8952,8472,891+1.26%138,3002219億842万+4.48%17.011.08
08/072,9252,9842,8532,855-1.55%260,8002191億4512万+3.37%16.81.06
08/062,8632,9022,8022,900+5.92%356,8002225億9924万+5.19%17.071.08
08/052,7282,7582,6952,738+0.37%167,2002101億6439万-0.58%16.111.02
08/042,7272,7662,7162,728+0.92%134,2002093億9681万-1.09%16.051.02
08/032,6792,7142,6602,703+2.74%99,5002074億7785万-2.21%15.911.01
07/312,7012,7162,6302,631-3.52%132,2002019億5125万-4.98%15.480.98
07/302,7342,7552,7212,727-0.11%113,7002093億2005万-1.84%16.051.01
07/292,7292,7402,7012,7300%218,1002095億5032万-1.97%16.071.02
07/282,7602,7772,7212,730-0.87%132,3002095億5032万-2.22%16.071.02
07/272,7532,7582,7202,754-1.99%224,5002113億9252万-1.57%16.211.02
07/222,7662,8402,7572,810+1.89%280,3002156億9099万+0.21%16.541.05
07/212,7662,7682,7442,758-0.25%142,7002116億9956万-1.78%16.231.03
07/202,7542,7682,7382,765+0.99%111,4002122億3687万-1.74%16.271.03
07/172,7472,7582,7132,738+0.07%225,3002101億6439万-2.84%16.111.02
07/162,7742,7822,7282,736-1.65%154,1002100億1087万-3.08%16.11.02
07/152,7942,8002,7592,782+0.11%218,7002135億4176万-1.73%16.371.04
07/142,8292,8292,7792,779-1.35%85,5002133億1148万-2.04%16.361.03
07/132,7872,8242,7682,817+2.14%102,7002162億2830万-0.91%16.581.05
07/102,7602,7872,7542,758-0.04%248,5002116億9956万-3.16%16.231.03
07/092,7402,7782,7132,759+0.44%159,8002117億7632万-3.43%16.241.03
07/082,7802,8232,7462,747-0.4%238,7002108億5522万-4.19%16.171.02
07/072,7702,7702,7312,758-1.68%206,2002116億9956万-4.14%16.231.03
07/062,7952,8262,7882,805+0.9%137,1002153億720万-2.84%16.511.04
07/032,7952,7962,7612,780+0.29%121,9002133億8824万-3.91%16.361.03
07/022,7432,8082,7432,772+2.06%281,7002127億7417万-4.48%16.311.03
07/012,8212,8392,7092,716-3.69%206,9002084億7571万-6.6%15.981.01
06/302,8502,8592,8172,820-0.81%156,0002164億5858万-3.23%16.61.05
06/292,8502,8642,8382,843-1.35%181,9002182億2402万-2.5%16.731.06
06/262,8792,8962,8512,882+1.48%172,6002212億1759万-1.13%16.961.07
06/252,8162,8512,7882,840-0.07%273,8002179億9374万-2.44%16.711.06
06/242,8822,8822,8392,842-2.17%172,2002181億4726万-2.37%16.731.06
06/232,9122,9202,8502,905+0.21%164,6002229億8304万-0.21%17.11.08
06/222,9022,9272,8832,899+0.35%98,9002225億2249万-0.34%17.061.08
06/192,9112,9112,8542,889-0.79%450,9002217億5490万-0.58%171.08
06/182,9172,9292,8972,912+0.17%147,5002235億2035万+0.34%17.141.08
06/172,9152,9342,9062,907+0.35%151,9002231億3655万+0.35%17.111.08
06/162,8632,9132,8342,897+0.91%290,7002223億6897万+0.1%17.051.08
06/152,8272,9372,8252,871+0.7%215,6002203億7325万-0.76%16.91.07
06/122,8732,9002,8412,851-3.03%261,9002188億3809万-1.55%16.781.06
06/112,9232,9602,9222,940+0.34%136,1002256億6958万+1.45%17.31.09
06/102,9202,9412,9052,930-0.31%162,0002249億200万+1.14%17.241.09
06/092,9552,9642,9382,939+0.2%156,8002255億9282万+1.41%17.31.09
06/082,9972,9982,9242,933-2.1%183,9002251億3227万+1.14%17.261.09
06/052,9913,0252,9712,996-0.47%233,4002299億6805万+3.2%17.631.12
06/042,9853,0102,9573,010+0.47%182,1002310億4266万+3.72%17.711.12

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
2010年
3月期
3,350
9/24
2,385
4/6
2,744,600
11/12
--+9.51%
5/15
-11.98%
11/16
2011年
3月期
2,805
4/14
2,025
3/15
1,381,000
5/14
1985億1451万1433億1261万+6.05%
6/28
-17.84%
3/15
2012年
3月期
2,675
4/8
2,012
11/17
1,426,300
9/12
1893億1419万1423億9258万+5.06%
9/30
-6.92%
11/17
2013年
3月期
3,645
3/21
1,671
5/28
1,730,000
11/9
2579億6270万1182億5944万+14.71%
6/22
-15.84%
5/28
2014年
3月期
3,455
4/5

4/1
2,410
3/27
1,829,200
4/11
2445億1609万1705億5970万+6.54%
10/31
-11.66%
6/7
2015年
3月期
3,125
3/13

3/10
2,224
5/30
4,793,600
5/30
2211億6144万1573億9617万+11.93%
11/14
-7.72%
10/17
2016年
3月期
3,630
12/11
2,491
9/29
2,056,600
9/2
2569億113万1762億9221万+16.91%
11/6
-17.43%
2/12
2017年
3月期
3,635
3/29
2,410
5/13
1,439,200
5/13
2572億5499万1705億5970万+8.97%
11/16
-13.58%
5/16
2018年
3月期
4,745
6/19
3,310
2/14
1,133,700
11/17
3358億1153万2540億7017万+13.15%
6/14
-9.95%
12/6
2019年
3月期
3,590
2/20

12/3
2,860
12/25
338,000
2/8
2755億6251万2195億2891万+10.69%
2/14
-9.97%
5/10
2020年
3月期
3,270
1/16
2,189
3/17
699,000
3/17
2509億9984万1680億2405万+9.1%
4/10
-15.55%
3/16
最新3,110
2020/10/29
73,0002387億1850万-4.13%
3,244

年間値上がり率

1984/12/28 vs 1983/12/28
-18%(0.82倍)
1985/12/28 vs 1984/12/28
29%(1.29倍)
1986/12/27 vs 1985/12/28
-7%(0.93倍)
1987/12/28 vs 1986/12/27
-7%(0.93倍)
1988/12/28 vs 1987/12/28
11%(1.11倍)
1989/12/29 vs 1988/12/28
82%(1.82倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/30 vs 1990/12/28
-6%(0.94倍)
1992/12/30 vs 1991/12/30
-38%(0.62倍)
1993/12/30 vs 1992/12/30
20%(1.2倍)
1994/12/30 vs 1993/12/30
7%(1.07倍)
1995/12/29 vs 1994/12/30
50%(1.5倍)
1996/12/30 vs 1995/12/29
-23%(0.77倍)
1997/12/30 vs 1996/12/30
-68%(0.32倍)
1998/12/30 vs 1997/12/30
-8%(0.92倍)
1999/12/30 vs 1998/12/30
-1%(0.99倍)
2000/12/29 vs 1999/12/30
-21%(0.79倍)
2001/12/28 vs 2000/12/29
44%(1.44倍)
2002/12/30 vs 2001/12/28
137%(2.37倍)
2003/12/30 vs 2002/12/30
-1%(0.99倍)
2004/12/30 vs 2003/12/30
52%(1.52倍)
2005/12/30 vs 2004/12/30
101%(2.01倍)
2006/12/29 vs 2005/12/30
-15%(0.85倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
51%(1.51倍)
2009/12/30 vs 2008/12/30
-10%(0.9倍)
2010/12/30 vs 2009/12/30
-12%(0.88倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
7%(1.07倍)
2014/12/30 vs 2013/12/30
-4%(0.96倍)
2015/12/30 vs 2014/12/30
26%(1.26倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
16%(1.16倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
5%(1.05倍)
2020/10/29 vs 2019/12/30
-3%(0.97倍)
過去安値
290円(2001/01/18)
972%(10.72倍)
3,110円(10/29)