4922 コーセー

4922
2023/01/30
時価
8676億円
PER 予
49.52倍
2010年以降
10.44-79.88倍
(2010-2021年)
PBR
3.2倍
2010年以降
0.91-7.2倍
(2010-2021年)
配当 予
0.98%
ROE 予
6.46%
ROA 予
4.8%
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

2022/09/01~2023/01/30

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
2023
01/3014,47014,58014,30014,320+0.49%176,6008676億8518万+2.93%49.523.2
01/2714,23014,25014,05014,250+0.71%137,0008634億4370万+2.56%49.273.18
01/2614,19014,33014,11014,150+0.14%139,2008573億8445万+1.92%48.933.16
01/2514,10014,19013,96014,130+1.15%117,1008561億7260万+1.82%48.863.15
01/2413,88014,00013,79013,970+1.38%152,5008464億7779万+0.66%48.313.12
01/2313,84014,00013,72013,780+1.55%192,9008349億6521万-0.81%47.653.08
01/2013,44013,62013,36013,570+2.26%212,8008222億4078万-2.61%46.923.03
01/1913,13013,35013,05013,270+1.07%211,4008040億6301万-5.12%45.892.96
01/1812,89013,16012,70013,130+2.58%260,0007955億8006万-6.65%45.42.93
01/1712,70012,84012,59012,800+0.87%287,2007755億8452万-9.59%44.262.86
01/1612,90012,97012,68012,690-2.53%215,5007689億1934万-10.92%43.882.83
01/1313,10013,27012,99013,020-0.23%258,5007889億1488万-9.26%45.022.91
01/1213,57013,72012,98013,050-3.4%405,6007907億3266万-9.58%45.122.91
01/1114,27014,33013,50013,510-4.46%354,4008186億522万-7%46.723.02
01/1014,38014,48014,11014,140-1.6%313,1008567億7852万-3.1%48.893.16
01/0614,26014,49014,22014,370+0.77%157,1008707億1481万-1.72%49.693.21
01/0514,15014,37014,03014,260+1.28%139,6008640億4963万-2.51%49.313.18
01/0414,24014,27013,98014,080-2.36%194,3008531億4297万-3.86%48.693.14
2022
12/3014,52014,68014,42014,420-0.55%123,3008737億4444万-1.61%49.863.22
12/2914,53014,63014,42014,500-1.36%156,9008785億9184万-1.06%50.143.24
12/2815,11015,15014,65014,700-3.23%318,8008907億1035万+0.31%50.833.28
12/2714,60015,29014,57015,190+6.9%422,5009204億69万+3.7%52.523.39
12/2614,05014,23014,00014,210+0.42%117,3008610億2000万-2.83%49.143.17
12/2314,01014,21013,95014,150+0.07%156,3008573億8445万-3.46%48.933.16
12/2213,88014,22013,70014,140+2.02%191,4008567億7852万-3.76%48.893.16
12/2114,00014,09013,83013,860-0.86%187,8008398億1261万-5.81%47.933.09
12/2014,01014,37013,87013,980-0.14%286,6008470億8372万-5.18%48.343.12
12/1914,03014,11013,95014,000-1.13%186,1008482億9557万-5.15%48.413.13
12/1614,18014,22014,01014,160-1.12%287,4008579億9038万-4.47%48.963.16
12/1514,80014,80014,27014,320-3.37%283,7008676億8518万-3.61%49.523.2
12/1415,00015,02014,66014,820-0.34%157,3008979億8145万-0.44%51.243.31
12/1315,35015,39014,87014,870-2.49%287,1009010億1108万-0.15%51.423.32
12/1215,32015,40015,11015,250-1.17%173,4009240億3625万+2.38%52.733.4
12/0915,04015,43015,00015,430+2.73%156,0009349億4290万+3.81%53.353.44
12/0815,26015,37015,02015,020-1.44%182,7009100億9996万+1.25%51.943.35
12/0715,02015,26015,00015,240+0.79%208,3009234億3032万+2.74%52.73.4
12/0615,33015,35015,06015,120-2.01%161,8009161億5921万+2.03%52.283.38
12/0515,24015,51015,11015,430+1.85%203,9009349億4290万+4.24%53.353.44
12/0214,88015,15014,80015,150+1.81%228,6009179億7699万+2.64%52.393.38
12/0114,78014,98014,70014,880+2.69%244,7009016億1701万+1.05%51.453.32
11/3014,55014,61014,37014,490-1.5%282,8008779億8591万-1.31%50.13.23
11/2914,30014,74014,15014,710+2.51%272,6008913億1627万+0.3%50.863.28
11/2814,39014,45014,22014,350-0.49%172,9008695億296万-2.17%49.623.2
11/2514,52014,56014,36014,420-0.21%161,6008737億4444万-2%49.863.22
11/2414,64014,70014,38014,450-0.69%244,8008755億6221万-2.08%49.973.23
11/2214,46014,61014,44014,550-0.27%233,9008816億2147万-1.64%50.313.25
11/2115,09015,10014,53014,590-3.06%263,1008840億4517万-1.59%50.453.26
11/1815,30015,36014,89015,050+0.13%186,6009119億1774万+1.28%52.043.36
11/1714,90015,10014,87015,030+2.18%176,0009107億589万+1.13%51.973.36
11/1614,72014,99014,63014,710+0.82%268,0008913億1627万-1.11%50.863.28
11/1514,35014,77014,33014,590+1.53%297,4008840億4517万-2.06%50.453.26
11/1414,15014,64014,15014,370-7.59%773,6008707億1481万-3.88%49.693.21
11/1115,35015,76015,26015,550+3.46%390,6009422億1401万+3.61%53.773.47
11/1014,99015,03014,76015,030-0.13%237,5009107億589万+0.01%51.973.36
11/0915,08015,18014,97015,050+0.4%227,8009119億1774万-0.12%52.043.36
11/0814,93015,08014,82014,990+0.4%216,7009082億8218万-0.46%51.833.35
11/0714,54015,02014,48014,930+3.39%293,3009046億4663万-0.84%51.633.33
11/0414,55014,63014,08014,440-1.97%339,8008749億5629万-4%49.933.22
11/0214,93014,93014,64014,730-1.8%249,6008925億2812万-1.93%50.933.29
11/0114,99015,00014,77015,000+0.87%160,4009088億8811万-0.01%51.873.35
10/3114,78014,87014,57014,870+1.23%216,2009010億1108万-0.63%51.423.32
10/2814,34014,78014,31014,690+2.08%601,6008901億442万-1.63%50.83.28
10/2714,17014,47014,08014,390+0.7%308,0008719億2666万-3.47%49.763.21
10/2614,06014,55014,03014,290+3.63%384,7008658億6741万-4.17%49.413.19
10/2514,01014,07013,76013,790-2.06%541,4008355億7114万-7.59%47.683.08
10/2414,85014,87014,06014,080-4.74%393,7008531億4297万-5.84%48.693.14
10/2115,02015,18014,78014,780-4.71%387,9008955億5775万-1.2%51.113.3
10/2015,35015,59015,09015,510+0.26%352,8009397億9031万+3.79%53.633.46
10/1915,35015,57015,33015,470+0.85%159,0009373億6660万+3.91%53.493.45
10/1815,57015,59015,31015,340-0.2%138,2009294億8957万+3.5%53.043.42
10/1715,26015,47015,22015,370-0.58%166,1009313億735万+4.25%53.153.43
10/1415,40015,56015,30015,460+2.52%233,7009367億6068万+5.53%53.463.45
10/1315,41015,45015,03015,080-1.89%262,6009137億3551万+3.65%52.143.37
10/1215,20015,51015,20015,370+0.79%362,4009313億735万+6.24%53.153.43
10/1115,64015,88015,16015,250-4.27%442,1009240億3625万+6.07%52.733.4
10/0715,69015,99015,65015,930+0.7%221,3009652億3917万+11.41%55.083.56
10/0616,00016,00015,72015,820-1.49%269,9009585億7399万+11.47%54.73.53
10/0516,28016,39015,93016,060+0.25%491,6009731億1620万+13.97%55.533.59
10/0415,21016,04015,21016,020+7.95%590,5009706億9250万+14.53%55.393.58
10/0314,84014,90014,37014,840-0.4%340,4008991億9330万+6.83%51.313.31
09/3014,56014,96014,54014,900+2.34%408,0009028億2886万+7.68%51.523.33
09/2914,15014,60014,03014,560+4.67%294,8008822億2739万+5.62%50.353.25
09/2814,11014,21013,69013,910-2.52%268,1008428億4224万+1.15%48.13.11
09/2714,23014,32014,16014,270+1.64%127,7008646億5556万+3.82%49.343.19
09/2613,95014,19013,91014,040-0.43%179,9008507億1927万+2.27%48.553.13
09/2213,95014,14013,82014,100+0.36%148,4008543億5482万+2.77%48.763.15
09/2114,46014,48014,05014,050-3.24%173,0008513億2520万+2.52%48.583.14
09/2014,61014,61014,34014,520-0.14%212,3008798億369万+6.09%50.213.24
09/1614,42014,61014,38014,540-0.34%234,8008810億1554万+6.5%50.283.25
09/1514,37014,61014,35014,590+2.6%241,7008840億4517万+7.21%50.453.26
09/1414,08014,33014,08014,220-1.04%259,7008616億2593万+5.14%49.173.17
09/1314,22014,39014,19014,370+1.84%195,5008707億1481万+6.8%49.693.21
09/1214,03014,23013,98014,110+2.25%231,8008549億6075万+5.55%48.793.15
09/0913,49013,81013,49013,800+3.06%269,7008361億7706万+3.78%47.723.08
09/0813,21013,41013,20013,390+2.53%223,3008113億3412万+1.16%46.32.99
09/0713,05013,08012,89013,060+1.08%199,8007913億3858万-0.92%45.162.92
09/0613,05013,16012,92012,920-0.84%142,3007828億5562万-1.59%44.672.88
09/0513,10013,13012,99013,030-0.69%133,1007895億2080万-0.44%45.062.91
09/0213,28013,40013,02013,120-1.43%181,3007949億7413万+0.63%45.372.93
09/0113,03013,35013,03013,310+0.53%150,4008064億8672万+2.46%46.022.97

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
最新14,320
2023/1/30
176,6008676億8518万