4922 コーセー

4922
2024/02/27
時価
4991億円
PER 予
37.3倍
2010年以降
10.44-80.43倍
(2010-2023年)
PBR
1.77倍
2010年以降
0.91-7.2倍
(2010-2023年)
配当 予
1.7%
ROE 予
4.73%
ROA 予
3.39%
資料
Link
CSV,JSON

時価総額

2010年3月31日
1329億9944万
2011年3月31日
1252億4366万
2012年3月30日
1136億1000万
2013年3月29日
1320億2996万
2014年3月31日
1933億8520万
2015年3月31日
3782億910万
2016年3月31日
6246億3504万
2017年3月31日
5744億3425万
2018年3月30日
1兆2703億
2019年3月29日
1兆1596億
2020年3月31日
7603億8940万
2021年12月30日
7445億79万
2022年12月30日
8227億1628万
2023年12月29日
6033億8348万

2023/09/28~2024/02/27

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
02/278,3858,3988,2058,237-2.59%495,7004991億76万-9.91%37.31.77
02/268,4428,6288,3858,456-0.24%506,2005123億7052万-7.98%38.291.81
02/228,4058,5098,3458,476-0.11%475,4005135億8237万-8.27%38.381.82
02/218,6138,6308,3818,485-1.03%476,4005141億2771万-8.83%38.421.82
02/208,4668,6158,3528,573+1.62%568,2005194億5985万-8.61%38.821.84
02/198,3768,7378,3528,436+2.55%742,8005111億5867万-10.75%38.21.81
02/168,0358,2487,9858,226+2.11%808,9004984億3424万-13.7%37.251.76
02/158,3898,5007,9378,056-13.56%1,742,0004881億3351万-16.23%36.481.73
02/149,5619,5909,2919,320-3.52%577,0005647億2248万-4%42.22
02/139,6199,8239,4739,660+0.64%799,2005853億2394万-0.92%43.742.07
02/099,1709,6009,1649,599+3.6%541,9005816億2780万-1.79%43.472.06
02/089,3809,3849,1559,265-1.27%442,4005613億8989万-5.61%41.961.99
02/079,4709,4709,1819,384-1.22%642,5005686億40万-4.9%42.492.01
02/069,4559,6009,3829,500+1.4%673,3005756億2913万-4.19%43.022.04
02/059,4309,4639,3389,369-1.06%399,7005676億9151万-5.91%42.432.01
02/029,5829,6309,4549,469-0.93%373,3005737億5077万-5.26%42.882.03
02/019,6009,6809,4949,558-1.45%326,7005791億4350万-4.74%43.282.05
01/319,6889,7389,5779,699-0.21%393,3005876億8705万-3.72%43.922.08
01/309,7009,9909,7009,719+0.55%350,7005888億9890万-3.87%44.012.08
01/299,4859,6799,4609,666+1.82%463,2005856億8750万-4.64%43.772.07
01/269,6289,6709,4889,493-0.92%380,9005752億499万-6.66%42.992.04
01/259,3799,6189,2819,581+1.59%608,1005805億3713万-6.17%43.392.05
01/249,5189,6649,4269,431-0.2%496,4005714億4825万-8.02%42.712.02
01/239,4559,6119,4029,450-0.11%501,2005725億9951万-8.28%42.792.03
01/229,2759,4609,1619,460+0.71%632,1005732億543万-8.57%42.842.03
01/199,7009,7509,3319,393-3.59%971,2005691億4573万-9.63%42.542.01
01/1810,04510,0559,7439,743-3.82%727,6005903億5312万-6.71%44.122.09
01/1710,36010,49010,13010,130-2.03%318,5006138億244万-3.24%45.872.17
01/1610,36510,50510,32510,340-0.24%197,5006265億2687万-1.33%46.822.22
01/1510,34510,36510,19010,365-0.67%231,3006280億4168万-1.25%46.942.22
01/1210,35010,44010,29510,435+0.97%152,4006322億8316万-0.76%47.252.24
01/1110,39010,39010,15510,3350%245,3006262億2391万-1.79%46.82.22
01/1010,41010,44010,33510,335-0.43%160,8006262億2391万-1.82%46.82.22
01/0910,34510,41510,26510,380+1.17%264,3006289億5057万-1.45%472.23
01/0510,59010,59010,23010,260-3.48%322,1006216億7947万-2.75%46.462.2
01/0410,57510,63510,37010,630+0.52%322,4006440億9871万+0.6%48.142.28
2023
12/2910,58010,66010,50010,575+0.05%169,1006407億6612万-0.04%51.732.27
12/2810,51010,57010,39510,5700%195,8006404億6315万-0.22%51.712.27
12/2710,40010,62010,34510,570+2.67%440,2006404億6315万-0.33%51.712.27
12/2610,40510,45510,27510,295-1.25%214,6006238億20万-2.95%50.372.21
12/2510,66010,67010,41510,425-1.33%205,7006316億7723万-1.83%512.23
12/2210,68510,73010,54010,565-0.28%241,9006401億6019万-0.55%51.692.26
12/2110,38010,62010,28510,595+2.12%484,2006419億7797万-0.22%51.832.27
12/2010,40010,49010,33510,375-1.38%419,0006286億4761万-2.32%50.762.22
12/1910,45010,55010,42510,520+0.1%223,7006374億3353万-1.01%51.472.26
12/1810,58010,60010,49010,510-1.27%263,9006368億2760万-0.87%51.422.25
12/1510,82010,85510,63010,645-0.23%513,0006450億759万+0.43%52.082.28
12/1410,66010,72010,55510,670+1.09%255,3006465億2241万+0.71%52.22.29
12/1310,65010,70510,47510,555-0.85%270,8006395億5427万-0.29%51.642.26
12/1210,76010,76510,49010,645+0.14%325,7006450億759万+0.63%52.082.28
12/1110,49510,70510,47510,630+2.41%356,6006440億9871万+0.55%522.28
12/0810,35010,50010,33010,380+0.19%261,2006289億5057万-1.6%50.782.23
12/0710,74510,74510,30010,360-3.76%332,6006277億3872万-1.71%50.682.22
12/0610,79010,91010,65010,765-0.87%360,2006522億7870万+2.31%52.662.31
12/0510,80010,97510,76010,860+2.12%443,7006580億3499万+3.57%53.132.33
12/0410,44510,72010,38510,635+1.92%310,6006444億167万+1.67%52.032.28
12/0110,57010,58010,43510,435-0.29%213,3006322億8316万-0.1%51.052.24
11/3010,76510,79510,43010,465-3.28%465,1006341億94万+0.18%51.22.24
11/2910,69510,90010,69510,820+1.22%299,3006556億1129万+3.65%52.932.32
11/2810,90010,92010,59010,690-2.06%320,5006477億3426万+2.68%52.32.29
11/2710,96011,03510,90510,915-0.14%203,0006613億6758万+5.11%53.42.34
11/2410,88010,95010,77510,930+0.64%286,6006622億7647万+5.54%53.472.34
11/2210,70010,89510,64010,860+1.92%290,7006580億3499万+5.18%53.132.33
11/2110,60010,69010,56010,655+0.8%284,1006456億1352万+3.48%52.132.28
11/2010,49510,63510,45510,570+0.43%311,9006404億6315万+2.87%51.712.27
11/1710,49010,60010,38010,525+0.72%415,6006377億3649万+2.54%51.492.26
11/1610,68510,82010,39510,450-2.06%379,4006331億9205万+1.81%51.122.24
11/1510,77010,82010,52010,670+1.52%436,1006465億2241万+3.88%52.22.29
11/1411,00011,19010,48510,510+6.04%1,401,6006368億2760万+2.28%51.422.25
11/1310,18010,2109,7139,911-5.02%1,196,5006005億3267万-3.7%48.492.12
11/1010,49010,55010,36510,435-0.95%333,6006322億8316万+0.89%51.052.24
11/0910,46510,55010,35010,535+0.77%296,6006383億4241万+1.61%51.542.26
11/0810,30510,50510,28010,455+0.97%336,0006334億9501万+0.75%51.152.24
11/0710,58010,59010,24010,355-1.19%306,1006274億3576万-0.44%50.662.22
11/0610,30010,59510,20510,480+4.28%476,3006350億982万+0.57%51.272.25
11/029,94410,0659,88210,050-1.13%594,7006089億5503万-3.73%49.172.15
11/0110,16510,28010,01010,165+2.6%420,8006159億2317万-3.01%49.732.18
10/319,8689,9189,6679,907+0.5%533,3006002億9030万-5.81%48.472.12
10/3010,00510,0309,7609,858-3.45%570,2005973億2126万-6.74%48.232.11
10/2710,20010,23010,06510,210-0.58%252,1006186億4984万-3.84%49.952.19
10/2610,33510,41010,21010,270-1.82%195,5006222億8539万-3.68%50.242.2
10/2510,47010,62510,36510,460+1.7%440,2006337億9797万-2.39%51.172.24
10/2410,12010,32010,04010,285+1.53%201,5006231億9428万-4.55%50.322.2
10/2310,01010,22010,00010,130+1.15%185,3006138億244万-6.53%49.562.17
10/2010,14510,1559,95410,015-1.91%366,8006068億3429万-8.19%492.15
10/1910,12010,34510,08510,210+0.64%294,3006186億4984万-7.05%49.952.19
10/1810,22510,24510,05010,145-0.34%244,3006147億1132万-8.2%49.632.17
10/1710,28510,29510,13510,180+0.89%189,7006168億3206万-8.42%49.82.18
10/1610,28010,29510,06510,090-2.04%396,9006113億7873万-9.74%49.362.16
10/1310,42010,42010,23010,300-2.04%421,5006241億317万-8.43%50.392.21
10/1210,58010,60510,38010,515-1.22%409,7006371億3056万-7.03%51.442.25
10/1110,77010,93510,63010,645-1.34%244,8006450億759万-6.33%52.082.28
10/1010,91010,91010,76510,790-1.15%378,6006537億9351万-5.49%52.792.31
10/0611,25511,25510,91510,915-2.24%289,6006613億6758万-4.81%53.42.34
10/0511,12511,26011,02011,165+0.81%298,7006765億1572万-3.03%54.622.39
10/0410,78011,26010,73511,075+2.88%462,2006710億6239万-4.05%54.182.37
10/0310,88010,98010,70510,765-2.49%237,4006522億7870万-6.98%52.662.31
10/0210,99011,17510,91511,040+1.7%309,5006689億4165万-4.84%54.012.37
09/2910,99011,04010,80010,855-0.64%329,8006577億3203万-6.7%53.12.31
09/2810,95510,98010,82510,925-1.75%276,2006619億7351万-6.49%53.452.33

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
2010年
3月期
2,345
9/1
1,801
4/15
783,300
4/2
--1329億9944万
3/31
2011年
3月期
2,460
3/16
1,877
11/1
878,800
3/16
1490億5632万1137億3118万1252億4366万
3/31
2012年
3月期
2,144
4/28
1,759
11/15
378,000
5/2
1299億924万1065億8132万1136億1000万
3/30
2013年
3月期
2,262
3/11
1,692
5/31
501,000
10/30
1370億5910万1025億2166万1320億2996万
3/29
2014年
3月期
3,400
3/31
2,037
4/2
631,400
10/30
2060億1463万1234億2590万1933億8520万
3/31
2015年
3月期
6,790
3/20
3,095
4/15
950,300
10/16
4114億2335万1875億3391万3782億910万
3/31
2016年
3月期
13,670
8/10
6,510
4/1
2,711,000
8/31
8283億3万3944億5744万6246億3504万
3/31
2017年
3月期
11,200
4/14
7,780
6/28
1,756,100
5/2
6786億3645万4714億996万5744億3425万
3/31
2018年
3月期
22,280
3/30
9,730
4/17

4/14
899,800
11/1
1兆3500億5895億6542万1兆2703億
3/30
2019年
3月期
26,340
6/18
13,820
1/16
1,199,600
8/16
1兆5960億8373億8891万1兆1596億
3/29
2020年
3月期
22,010
4/19
10,870
3/17

3/13
996,100
8/1
1兆3336億6586億4092万7603億8940万
3/31
2021年
3月期
18,680
2/18
10,570
8/3
781,800
8/12
1兆1318億6404億6315万7445億79万
12/30
2022年
12月期
16,390
10/5
10,000
1/28
829,800
2/15
9931億1174万6059億2541万8227億1628万
12/30
2023年
12月期
16,440
4/14
9,667
10/31
1,401,600
11/14
9961億4137万5857億4809万6033億8348万
12/29
最新8,237
2024/2/27
495,7004991億76万