4922 コーセー

4922
2024/02/26
時価
5123億円
PER 予
38.29倍
2010年以降
10.44-80.43倍
(2010-2023年)
PBR
1.81倍
2010年以降
0.91-7.2倍
(2010-2023年)
配当 予
1.66%
ROE 予
4.73%
ROA 予
3.39%
資料
Link
CSV,JSON

株価チャート

株価

2/26

前日 (2/22)
8,476
始値
8,442
高値
8,628
安値
8,385
終値 -0.24%
8,456
出来高 +6.48%
506,200

乖離率

株価(5日)
移動平均値
-0.34%
8,485
株価(25日)
移動平均値
-7.98%
9,189
出来高(5日)
移動平均値
-8.6%
553,800

2023/09/27~2024/02/26

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
2024
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
09/2711,00011,19510,97011,120+0.36%319,5006737億8905万-5.26%54.42.37

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
2008年
3月期
3,700
8/9
2,095
3/17
990,000
5/10
--+10.42%
4/7
-14.87%
1/23
2009年
3月期
3,130
9/19
1,764
2/5
857,200
11/10
--+11.33%
8/11
-21.63%
11/12
2010年
3月期
2,345
9/1
1,801
4/15
783,300
4/2
--+15.54%
9/1
-8.35%
10/8
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+6.01%
12/16
-5.82%
3/14
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+6.73%
1/4
-6.58%
8/8
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+13.68%
4/10
-5.38%
5/25
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+11.58%
7/1
-8.89%
6/7
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+13.63%
3/6
-6.58%
10/14
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+18.52%
7/2
-18.51%
2/12
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+15.1%
8/1
-13.49%
11/2
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+13.18%
11/24
-9.07%
9/22
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+15.16%
2/18
-16.76%
10/26
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+8.8%
4/17
-16.44%
3/16
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+11.03%
10/13
-18.48%
8/19
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+18.67%
2/18
-12.62%
5/13
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+9.59%
2/9
-12.08%
8/28
最新8,456
2024/2/26
506,2005123億7052万-7.98%
9,189

年間値上がり率

2001/12/28 vs 2000/12/29
15%(1.15倍)
2002/12/30 vs 2001/12/28
13%(1.13倍)
2003/12/30 vs 2002/12/30
2%(1.02倍)
2004/12/30 vs 2003/12/30
28%(1.28倍)
2005/12/30 vs 2004/12/30
15%(1.15倍)
2006/12/29 vs 2005/12/30
-16%(0.84倍)
2007/12/28 vs 2006/12/29
-17%(0.83倍)
2008/12/30 vs 2007/12/28
-25%(0.75倍)
2009/12/30 vs 2008/12/30
-16%(0.84倍)
2010/12/30 vs 2009/12/30
12%(1.12倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
85%(1.85倍)
2014/12/30 vs 2013/12/30
41%(1.41倍)
2015/12/30 vs 2014/12/30
139%(2.39倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
81%(1.81倍)
2018/12/28 vs 2017/12/29
-2%(0.98倍)
2019/12/30 vs 2018/12/28
-7%(0.93倍)
2020/12/30 vs 2019/12/30
10%(1.1倍)
2021/12/30 vs 2020/12/30
-26%(0.74倍)
2022/12/30 vs 2021/12/30
10%(1.1倍)
2023/12/29 vs 2022/12/30
-27%(0.73倍)
2024/02/26 vs 2023/12/29
-20%(0.8倍)
過去安値
1,679円(2001/01/16)
404%(5.04倍)
8,456円(2/26)