4704 トレンドマイクロ

4704
2024/09/18
時価
1兆2402億円
PER 予
33.14倍
2009年以降
13.67-107.65倍
(2009-2023年)
PBR
11.69倍
2009年以降
2.35-5.68倍
(2009-2023年)
配当
8.38%
ROE 予
35.26%
ROA 予
9.15%
資料
Link
CSV,JSON

時価総額

2009年12月30日
4952億3430万
2010年12月30日
3761億2554万
2011年12月30日
3228億1420万
2012年12月28日
3637億7975万
2013年12月30日
4962億9319万
2014年12月30日
4500億1783万
2015年12月30日
6749億8986万
2016年12月30日
5698億2555万
2017年12月29日
8794億9039万
2018年12月28日
8335億9247万
2019年12月30日
7792億2515万
2020年12月30日
8265億9881万
2021年12月30日
8925億2525万
2022年12月30日
8544億730万
2023年12月29日
1兆239億

2024/04/24~2024/09/18

株価&時価総額の推移

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
09/188,9768,9878,7728,802-0.71%374,8001兆2402億+2.04%33.1411.69
09/178,8218,8958,7788,865+1.66%513,1001兆2490億+3.05%33.3811.77
09/138,8318,8318,6118,720-0.77%626,1001兆2286億+1.89%32.8411.58
09/128,7458,8148,6338,788+2.14%571,1001兆2382億+3.64%33.0911.67
09/118,5428,6308,4078,604+0.7%565,5001兆2123億+2.5%32.411.42
09/108,5698,5898,4208,544-1.17%705,3001兆2038億+2.78%32.1711.34
09/098,4698,6608,4148,645-0.4%474,7001兆2180億+5.13%32.5511.48
09/068,9008,9008,6618,680-1.3%366,7001兆2230億+6.59%32.6911.52
09/058,5008,8878,5008,794+0.49%686,2001兆2390億+8.78%33.1111.68
09/048,7638,8628,6818,751-3.44%828,7001兆2330億+9.09%32.9511.62
09/039,0009,2288,9859,063+1.95%713,4001兆2769億+13.81%34.1312.03
09/028,7708,8908,7318,890+1.82%320,3001兆2526億+12.72%33.4811.8
08/308,6568,7318,6018,731+0.54%910,3001兆2302億+11.65%32.8811.59
08/298,6718,6948,4888,684+0.56%425,5001兆2235億+11.94%32.711.53
08/288,7868,8218,6008,636-1.94%428,3001兆2168億+12.21%32.5211.47
08/278,5658,8498,5468,807+2.87%743,3001兆2409億+15.23%33.1611.69
08/268,4708,5748,4088,561-0.04%521,4001兆2062億+12.96%32.2411.37
08/238,5128,6338,4908,564+0.48%448,6001兆2066億+13.81%32.2511.37
08/228,4168,5288,3948,523+1.49%524,6001兆2009億+14.16%32.0911.32
08/218,4198,4198,1558,398-1.06%605,0001兆1832億+13.35%31.6211.15
08/208,4018,5618,3488,488+2.38%757,5001兆1959億+15.39%31.9611.27
08/198,3058,3818,2388,291-1.27%606,5001兆1682億+13.67%31.2211.01
08/168,2708,4418,2098,398+2.41%720,1001兆1832億+15.87%31.6211.15
08/158,1528,2268,0988,200-0.13%563,4001兆1553億+14.09%30.8810.89
08/148,1408,2488,0578,211-0.29%1,294,3001兆1569億+15.1%30.9210.9
08/138,0008,4517,9738,235+6.37%4,166,4001兆1603億+16.4%31.0110.93
08/097,7427,7427,7427,742+14.83%200,0001兆908億+10.28%29.1510.28
08/086,6566,8686,5356,742+0.94%877,1009499億5861万-3.53%25.398.95
08/076,4776,8456,4456,679+1.55%921,3009410億8181万-4.59%25.158.87
08/066,6156,7486,4046,577+4.45%995,5009267億984万-6.12%24.778.73
08/056,5206,8206,2616,297-5.14%1,075,6008872億5740万-10.22%23.718.36
08/026,9206,9396,6306,638-7.79%1,001,5009353億484万-5.48%258.81
08/017,2007,2767,1317,199-0.69%684,4001兆143億+2.61%27.119.56
07/317,2037,3317,1237,249-0.37%792,0001兆213億+3.78%27.39.62
07/307,0857,3216,9817,276+1.71%1,777,5001兆252億+4.66%27.49.66
07/297,2557,3067,1487,154-1.01%556,1001兆80億+3.41%26.949.5
07/267,2507,3517,1957,227+0.68%913,7001兆182億+4.95%27.219.6
07/256,9917,2066,9477,178+0.62%1,120,3001兆113億+4.82%27.039.53
07/247,2017,2637,0837,134-2.27%889,2001兆51億+4.68%26.869.47
07/237,2717,3377,2437,300+1.16%460,6001兆285億+7.42%27.499.69
07/227,2997,3797,1697,216+0.19%825,4001兆167億+6.64%27.179.58
07/197,1057,2727,0997,202+1.49%1,259,5001兆147億+6.57%27.129.56
07/187,0977,2807,0677,096-0.04%745,3009998億3778万+5.05%26.729.42
07/177,1007,1357,0307,099+0.38%587,9001兆2億+5%26.739.43
07/167,0257,1107,0127,072+1.87%565,0009964億5614万+4.55%26.639.39
07/126,9937,1356,9396,942-2.79%1,016,4009781億3893万+2.6%26.149.22
07/116,8967,1706,8947,141+4.1%900,6001兆61億+5.45%26.899.48
07/106,8496,9086,8136,860-0.42%548,6009665億8500万+1.34%25.839.11
07/096,7246,9446,6906,889+2.47%926,8009706億7114万+1.68%25.949.15
07/086,8696,8876,7226,723-2.17%846,4009472億8148万-0.87%25.328.93
07/056,9897,0436,8366,872-1.19%664,6009682億7582万+1.04%25.889.12
07/047,0297,0836,9356,955-0.84%524,7009799億7065万+2.14%26.199.23
07/036,8827,0926,8577,014+2.62%1,189,9009882億8385万+2.9%26.419.31
07/026,8076,8856,7326,835+0.74%860,8009630億6246万+0.21%25.749.08
07/016,6306,8306,6066,785+3.89%1,184,8009560億1738万-0.7%25.559.01
06/286,4706,5606,4656,531+1.15%877,8009202億2837万-4.64%24.598.93
06/276,3426,4576,3376,457+0.75%706,4009098億165万-6.16%24.318.83
06/266,4006,4716,3616,409-0.48%969,3009030億3838万-7.3%24.138.76
06/256,4296,5396,4216,440+0.14%817,9009074億632万-7.34%24.258.81
06/246,2526,4666,2286,431+1.37%924,2009061億3821万-8%24.228.79
06/216,2806,3756,2396,344+1.1%2,767,9008937億8461万-9.75%23.898.67
06/206,2596,2866,1706,275-1.32%933,7008840億6344万-11.28%23.638.58
06/196,5636,5676,3406,359-4.56%1,004,6008958億9791万-10.8%23.958.7
06/186,5746,6856,4926,663+1.46%1,022,0009387億2744万-7.08%25.099.11
06/176,7686,8166,5536,567-6.08%1,551,6009252億232万-8.83%24.738.98
06/146,9827,0826,9736,992-1.96%1,503,1009850億7913万-3.41%26.339.56
06/137,3507,3607,1277,132-1.31%820,1001兆48億-1.75%26.869.75
06/127,1767,2767,1447,227+0.54%748,2001兆181億-0.71%27.219.88
06/117,1307,2297,0947,188+0.98%651,0001兆126億-1.66%27.079.83
06/107,0987,1507,0717,118+0.28%849,6001兆28億-3.06%26.89.73
06/077,0467,1066,9957,098+0.51%674,1001兆1311万-3.72%26.739.71
06/067,0637,1376,9927,062+0.78%692,4009949億4119万-4.59%26.599.66
06/056,9957,0596,9527,007-0.96%729,2009871億9243万-5.72%26.399.58
06/047,1207,1977,0127,075-1.52%756,9009967億7272万-5.2%26.649.67
06/037,0787,2157,0527,184+1.5%522,1001兆121億-4.09%27.059.82
05/317,1137,1647,0337,078-0.77%1,091,0009971億9538万-5.92%26.659.68
05/307,0317,1537,0257,1330%576,2001兆49億-5.59%26.869.75
05/297,1247,1787,1167,133-0.08%466,7001兆49億-5.96%26.869.75
05/287,1917,2077,0737,139-0.72%634,8001兆57億-6.16%26.889.76
05/277,2467,2467,0807,191-1.68%592,4001兆131億-5.82%27.089.83
05/247,1617,3167,1587,314+0.32%475,3001兆304億-4.47%27.5410
05/237,2947,3487,2167,291-0.41%542,1001兆272億-5.09%27.459.97
05/227,4177,4297,3047,321-1.29%450,5001兆314億-5.07%27.5710.01
05/217,5007,5497,4177,417+0.05%505,9001兆449億-4.22%27.9310.14
05/207,4617,5307,4107,413-0.51%566,9001兆443億-4.52%27.9110.14
05/177,5507,6217,4057,451-2.74%561,1001兆497億-4.25%28.0610.19
05/167,4357,6837,4277,661+3.29%578,9001兆793億-1.78%28.8510.48
05/157,4857,4877,3067,417-0.74%490,7001兆449億-5.02%27.9310.14
05/147,4737,5237,3877,472-0.01%590,9001兆527億-4.47%28.1410.22
05/137,4037,4827,3827,473+0.07%704,9001兆528億-4.64%28.1410.22
05/107,6387,7107,4017,468-2.29%992,9001兆521億-4.82%28.1210.21
05/098,0858,0877,5687,643-4.07%1,266,4001兆767億-2.82%28.7810.45
05/088,0468,0877,9257,967-0.98%602,9001兆1224億+1.28%3010.89
05/077,9708,0467,9428,046+2.43%539,2001兆1335億+2.35%30.311
05/027,7577,8847,7577,855+0.28%381,6001兆1066億+0.13%29.5810.74
05/017,7307,8337,6557,833+0.29%512,1001兆1035億-0.1%29.510.71
04/307,8617,9607,7607,810+0.41%594,9001兆1003億-0.28%29.4110.68
04/267,6807,8347,6667,778+0.12%548,4001兆958億-0.59%29.2910.64
04/257,8877,9217,7557,769-2.89%665,4001兆945億-0.72%29.2510.62
04/247,9088,0307,8898,000+1.43%516,7001兆1270億+2.28%30.1210.94

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2009年
12月期
3,800
8/31
2,055
3/3
3,814,500
3/13
--4952億3430万
12/30
2010年
12月期
3,680
1/5
2,134
8/17
5,116,900
9/9
5162億7825万2993億8527万3761億2554万
12/30
2011年
12月期
2,889
10/31
1,690
3/15
4,324,300
12/9
4053億648万2370億9517万3228億1420万
12/30
2012年
12月期
2,625
12/28
2,010
11/13
4,278,900
3/9
3682億6913万2819億8893万3637億7975万
12/28
2013年
12月期
4,180
11/22
2,439
1/24
4,156,000
12/13
5864億2475万3421億7463万4962億9319万
12/30
2014年
12月期
3,800
11/12
3,025
2/4
2,844,600
11/14
5331億1341万4243億8633万4500億1783万
12/30
2015年
12月期
5,450
12/9
3,080
1/16
2,520,300
3/13
7645億9687万4321億245万6749億8986万
12/30
2016年
12月期
5,110
2/1
3,350
11/9
3,103,800
2/19
7168億9725万4699億8156万5698億2555万
12/30
2017年
12月期
6,590
12/18
4,140
1/23

1/20

他2件
5,070,700
2/17
9245億3089万5808億1303万8794億9039万
12/29
2018年
12月期
7,570
10/1
5,150
2/13
2,118,900
2/16
1兆620億7225億897万8335億9247万
12/28
2019年
12月期
6,480
1/28
4,445
8/6
3,151,000
2/15
9095億8790万6244億5806万7792億2515万
12/30
2020年
12月期
6,900
8/26
3,820
3/19
2,235,800
3/23
9697億7225万5367億5967万8265億9881万
12/30
2021年
12月期
6,910
11/12
4,990
3/3
2,001,800
9/17
9724億8993万7019億1437万8925億2525万
12/30
2022年
12月期
9,150
8/16
5,520
2/18
2,961,500
3/18
1兆2882億7769億745万8544億730万
12/30
2023年
12月期
8,444
12/6
5,420
10/4
3,935,200
11/10
1兆1892億7633億2084万1兆239億
12/29
最新8,802
2024/9/18
374,8001兆2402億