4849 エン・ジャパン

4849
2024/04/24
時価
1363億円
PER 予
34.23倍
2009年以降
8.46-8333.33倍
(2009-2023年)
PBR
3.7倍
2009年以降
1.4-441.94倍
(2009-2023年)
配当 予
2.56%
ROE 予
10.8%
ROA 予
7.04%
資料
Link
CSV,JSON

時価総額

2009年12月30日
2兆6723億
2010年12月30日
2兆8025億
2012年3月30日
2兆3282億
2013年3月29日
6兆1604億
2014年3月31日
411億4108万
2015年3月31日
371億7379万
2016年3月31日
864億9618万
2017年3月31日
1128億4081万
2018年3月30日
2807億3621万
2019年3月29日
1468億5008万
2020年3月31日
915億2397万
2021年3月31日
1529億6580万
2022年3月31日
1326億567万
2023年3月31日
969億1459万

2023/11/28~2024/04/24

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
04/242,7702,8122,7342,742-0.83%151,5001363億2127万+2.08%34.233.7
04/232,7042,7802,7012,765+0.91%169,2001374億6474万+2.98%34.523.73
04/222,7342,7832,6982,740+2.09%156,7001362億2184万+2.16%34.213.7
04/192,7392,7852,6712,684-1.43%192,6001334億3774万+0.15%33.513.62
04/182,6772,7502,6772,723+2.25%124,2001353億7666万+1.57%33.993.67
04/172,6682,7052,6552,663-0.63%149,4001323億9370万-0.56%33.253.59
04/162,6972,7022,6472,680-1.25%120,6001332億3888万+0.11%33.463.61
04/152,7242,7642,6952,714+4.95%377,1001349億2922万+1.42%33.883.66
04/122,6702,6822,5212,586-2.64%208,9001285億6557万-3.22%32.283.49
04/112,7002,7072,6532,656-2.28%98,6001320億4569万-0.64%33.163.58
04/102,6962,7762,6962,718+2.03%163,7001351億2808万+1.84%33.933.67
04/092,6202,6722,6202,664+1.8%61,1001324億4342万+0.08%33.263.59
04/082,6132,6332,5812,617+0.77%74,2001301億677万-1.51%32.673.53
04/052,5632,5972,5472,597+0.58%102,4001291億1245万-2.18%32.423.5
04/042,6112,6112,5592,582-0.73%94,1001283億6671万-2.64%32.233.48
04/032,5762,6062,5472,601-0.38%176,4001293億1131万-1.89%32.473.51
04/022,6482,6482,5832,611-1.77%141,9001298億847万-1.47%32.63.52
04/012,7012,7202,6512,658-1.48%64,8001321億4512万+0.3%33.183.58
03/292,6522,7062,6522,698+1.73%100,2001341億3376万+1.85%33.683.64
03/282,6812,7152,6422,652-3.46%116,9001318億4683万+0.04%33.113.58
03/272,7502,7862,7352,747+0.99%120,3001365億6985万+3.43%34.293.7
03/262,7502,7742,7202,720-1.59%133,8001352億2752万+2.37%33.963.67
03/252,8122,8222,7372,764-2.19%195,0001374億1502万+3.87%34.513.73
03/222,7792,8672,7732,826+2.69%243,4001404億9741万+6.12%35.283.81
03/212,7352,7812,7352,752+1.47%102,8001368億1843万+3.34%34.363.71
03/192,6722,7442,6362,712+1.35%109,6001348億2979万+1.61%33.863.66
03/182,7282,7342,6762,676-1.29%137,6001330億4001万+0.11%33.413.61
03/152,6662,7242,6542,711+0.97%301,3001347億8007万+1.38%33.843.66
03/142,6482,7002,6102,685+1.4%162,7001334億8746万+0.37%33.523.62
03/132,6802,6822,6302,648-0.34%126,6001316億4796万-1.12%33.063.57
03/122,6472,6792,6132,657+0.11%132,0001320億9541万-1.04%33.173.58
03/112,6042,6772,5942,654+1.38%133,9001319億4626万-1.37%33.133.58
03/082,5632,6372,5502,618+1%182,9001301億5648万-2.86%32.683.53
03/072,5702,5982,5402,592+0.86%163,5001288億6387万-4%32.363.5
03/062,5202,5722,4902,570+1.3%195,3001277億7012万-4.96%32.083.47
03/052,4982,5542,4822,537+0.32%184,3001261億2949万-6.38%31.673.42
03/042,5502,5512,4982,529-1.79%225,9001257億3176万-6.85%31.573.41
03/012,5512,5882,5242,575+2.14%248,4001280億1870万-5.33%32.153.47
02/292,5562,5622,4792,521-1.75%323,8001253億3403万-7.35%31.473.4
02/282,5702,5952,5602,566-0.19%214,8001275億7125万-5.77%32.033.46
02/272,6252,6252,5622,571-1.46%213,5001278億1983万-5.62%32.13.47
02/262,6322,6552,5932,609-1.4%304,9001297億904万-4.22%32.573.52
02/222,7422,7422,6302,646-3.5%275,2001315億4853万-2.79%33.033.57
02/212,7512,7602,7162,742-0.72%214,1001363億2127万+0.81%34.233.7
02/202,7742,7932,7132,762-0.72%244,8001373億1559万+1.81%34.483.72
02/192,8002,8002,7292,782-1.49%192,8001383億991万+2.69%34.733.75
02/162,8202,8272,7552,824+0.18%167,9001403億9798万+4.36%35.263.81
02/152,8502,8502,7822,819+0.28%190,3001401億4940万+4.29%35.193.8
02/142,8552,8822,8112,811-3.24%235,3001397億5167万+4.11%35.093.79
02/132,8672,9332,8092,905+3.12%378,6001444億2498万+7.71%36.273.92
02/092,9953,0152,7752,817+4.53%1,096,0001400億4997万+4.84%35.173.8
02/082,7022,7142,6022,695-1.68%410,8001339億8462万+0.48%33.643.63
02/072,7552,7872,7232,741-0.83%218,9001362億7155万+2.12%34.223.7
02/062,8142,8192,7612,764-1.57%188,3001374億1502万+3.13%34.513.73
02/052,8252,8632,8082,808-0.6%158,3001396億252万+4.97%35.063.79
02/022,7342,8262,7342,825+3.18%230,1001404億4770万+5.92%35.273.81
02/012,7082,7582,7082,738-0.26%252,1001361億2240万+3.01%34.183.69
01/312,7092,7482,6962,745+1.59%155,2001364億7042万+3.55%34.273.7
01/302,7302,7302,6952,702-0.26%162,1001343億3263万+2.19%33.733.64
01/292,7132,7322,6692,709+1.16%174,9001346億8064万+2.65%33.823.65
01/262,6342,6862,6142,678+1.21%107,8001331億3944万+1.63%33.433.61
01/252,5862,6522,5862,646+1.93%119,7001315億4853万+0.53%33.033.57
01/242,5582,6052,5582,596+0.7%124,2001290億6273万-1.33%32.413.5
01/232,6002,6202,5682,578-0.62%82,7001281億6784万-1.98%32.183.48
01/222,5902,6122,5722,594+1.09%89,2001289億6330万-1.41%32.383.5
01/192,5592,6012,5542,566+0.27%113,1001275億7125万-2.4%32.033.46
01/182,5812,5892,5312,559-1.2%134,1001272億2324万-2.66%31.953.45
01/172,5762,6322,5622,590+0.47%152,4001287億6444万-1.45%32.333.49
01/162,6692,6732,5692,578-3.3%209,3001281億6784万-1.87%32.183.48
01/152,6832,6902,6332,666-1.15%173,2001325億4285万+1.45%33.283.6
01/122,7702,7762,6852,697-1.96%351,7001340億8405万+2.86%33.673.64
01/112,7852,7852,7252,751-0.04%109,8001367億6871万+5.08%34.343.71
01/102,7252,7662,7152,752+1.21%91,8001368億1843万+5.44%34.363.71
01/092,6742,7272,6712,719+1.84%128,7001351億7780万+4.46%33.943.67
01/052,7032,7052,6542,670-0.85%152,5001327億4172万+2.85%33.333.6
01/042,6992,7142,6462,693-1.17%173,6001338億8518万+4.1%33.623.63
2023
12/292,6802,7572,6742,725+2.41%288,3001354億7610万+5.83%34.023.67
12/282,6442,6652,6262,661+0.8%127,6001322億9427万+3.9%33.223.59
12/272,5882,6452,5872,640+1.89%167,3001312億5024万+3.49%32.963.56
12/262,5782,5912,5562,591-0.15%189,4001288億1415万+2.01%32.353.49
12/252,5802,5962,5532,595+0.66%120,0001290億1302万+2.69%32.43.5
12/222,5562,5782,5402,578+0.62%107,3001281億6784万+2.46%32.183.48
12/212,5862,5952,5562,562-1%96,4001273億7239万+2.36%31.983.45
12/202,5852,6212,5792,588-0.8%195,4001286億6500万+3.85%32.313.49
12/192,5922,6222,5792,609+0.62%122,1001297億904万+5.24%32.573.52
12/182,6022,6022,5602,593-0.84%123,4001289億1358万+5.24%32.373.5
12/152,5992,6222,5782,615+1.55%150,5001300億734万+6.69%32.653.53
12/142,6332,6572,5752,575-0.85%139,2001280億1870万+5.49%32.153.47
12/132,5852,6172,5792,597+1.56%202,6001291億1245万+6.83%32.423.5
12/122,5512,5722,5412,557-0.39%181,1001271億2381万+5.7%31.923.45
12/112,5472,5902,5442,567+1.42%144,2001276億2097万+6.51%32.053.46
12/082,5312,5802,5222,531-1.29%149,3001258億3119万+5.55%31.63.41
12/072,5932,6092,5622,564-1.38%172,6001274億7182万+7.42%32.013.46
12/062,5252,6052,5152,600+2.69%201,5001292億6160万+9.52%32.463.51
12/052,5762,6062,5322,532-1.59%230,1001258億8091万+7.42%31.613.41
12/042,5502,5822,5382,573+0.35%212,7001279億1926万+9.91%32.123.47
12/012,5872,6272,5572,564-0.93%262,9001274億7182万+10.47%32.013.46
11/302,5502,6082,5372,588+2.09%416,1001286億6500万+12.33%32.313.49
11/292,4512,5412,4402,535+3.85%344,3001260億3006万+10.84%31.653.42
11/282,4002,4542,3962,441+1.67%183,7001213億5675万+7.53%30.473.29

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
750
150,000
6/16
294
58,800
1/6

58,800
1/5
1,941,200
9,706
8/27
--2兆6723億
12/30
2010年
12月期
885
177,000
4/27
495
99,000
10/27
207,200
1,036
4/22
4兆3475億2兆4316億2兆8025億
12/30
2012年
3月期
719
143,700
2/7
346
69,200
12/7
205,800
1,029
1/19
3兆5296億1兆6997億2兆3282億
3/30
2013年
3月期
685
137,000
3/19
363
72,500
11/19
558,600
2,793
3/14
3兆3650億1兆7807億6兆1604億
3/29
2014年
3月期
1,263
2,525
11/13
532
106,300
4/2
1,364,200
6,821
5/17
6兆2020億2兆6109億411億4108万
3/31
2015年
3月期
1,185
2,370
8/25
762
1,523
3/11
816,800
408,400
12/11
589億1346万378億5873万371億7379万
3/31
2016年
3月期
2,398
4,795
12/21
823
1,646
4/1
991,000
495,500
2/10
1191億9411万409億1626万864億9618万
3/31
2017年
3月期
2,573
3/29
1,524
5/16
1,312,200
8/10
1279億1926万757億6718万1128億4081万
3/31
2018年
3月期
6,750
3/16
2,264
4/20
1,314,000
8/10
3355億8300万1125億5702万2807億3621万
3/30
2019年
3月期
6,320
4/2
3,025
3/25
4,299,700
6/11
3142億512万1503億9090万1468億5008万
3/29
2020年
3月期
5,490
11/14
1,736
3/23
1,328,300
2/18
2729億4084万863億697万915億2397万
3/31
2021年
3月期
3,680
2/12
1,620
4/6
915,100
11/10
1829億5488万805億3992万1529億6580万
3/31
2022年
3月期
4,820
11/12
2,512
3/11
1,060,400
8/17
2396億3112万1248億8659万1326億567万
3/31
2023年
3月期
3,220
4/21
1,590
6/22
1,598,100
5/16
1600億8552万790億4844万969億1459万
3/31
最新2,742
2024/4/24
151,5001363億2127万