4922 コーセー

4922
2025/02/10
時価
4053億円
PER 予
47.72倍
2010年以降
10.44-80.43倍
(2010-2023年)
PBR
1.43倍
2010年以降
0.91-7.2倍
(2010-2023年)
配当 予
2.09%
ROE 予
3%
ROA 予
2.19%
資料
Link
CSV,JSON

株価チャート

株価

2/10

前日 (2/7)
6,580
始値
6,580
高値
6,690
安値
6,576
終値 +1.67%
6,690
出来高 +198.8%
545,900

乖離率

株価(5日)
移動平均値
+0.98%
6,625
株価(25日)
移動平均値
-1.31%
6,779
出来高(5日)
移動平均値
+97.49%
276,420

2024/09/11~2025/02/10

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
2025
02/106,5806,6906,5766,690+1.67%545,9004053億6409万-1.31%47.721.43
02/076,6156,6326,5646,580-0.21%182,7003986億9891万-3.22%46.941.41
02/066,5556,5996,5386,594+0.18%192,0003995億4721万-3.34%47.041.41
02/056,6506,6836,5316,582-1.44%312,6003988億2010万-3.76%46.951.41
02/046,7826,7826,6786,678-0.51%148,9004046億3698万-2.57%47.631.43
02/036,8006,8136,6486,712-2.53%239,5004066億9713万-2.23%47.881.43
01/316,9446,9446,8696,886-1.02%132,7004172億4023万+0.2%49.121.47
01/306,9606,9806,9036,957-0.76%142,9004215億4230万+1.24%49.631.49
01/297,0607,0807,0097,010-1.1%155,1004247億5371万+2.02%501.5
01/287,0097,1146,9507,088+1.42%214,8004294億7993万+3.2%50.561.51
01/276,9627,0126,9326,989+1.88%206,7004234億8126万+1.84%49.851.49
01/246,8746,9656,8566,860-0.17%194,4004156億6483万+0.03%48.931.47
01/236,8496,9466,8106,872+0.32%285,7004163億9194万+0.12%49.021.47
01/226,8246,8996,7866,850+1.09%183,1004150億5890万-0.31%48.861.46
01/216,6996,7986,6966,776+1.36%166,3004105億7505万-1.55%48.331.45
01/206,7506,7816,6666,685-0.77%198,8004050億6113万-3.05%47.681.43
01/176,6026,7676,5866,737+2.29%233,7004082億1194万-2.46%48.061.44
01/166,6726,6786,5556,586-0.57%165,8003990億6247万-4.65%46.981.41
01/156,6606,7176,5856,624+0.11%187,3004013億6499万-4.18%47.251.42
01/146,7006,7126,5246,617-1.09%299,0004009億4084万-4.34%47.21.41
01/106,7006,7696,6836,690-1.11%193,9004053億6409万-3.34%47.721.43
01/096,8136,8426,7546,765-1.14%160,0004099億853万-2.23%48.261.45
01/086,9006,9056,7876,843-1.03%211,2004146億3475万-1.07%48.811.46
01/076,9296,9496,8006,914+0.3%302,0004189億3682万+0.01%49.321.48
01/067,1027,1316,8926,893-3.98%318,4004176億6438万-0.12%49.171.47
2024
12/307,1017,2587,1017,179+0.28%232,3004349億9385万+4.16%51.211.53
12/277,0587,1597,0017,159+1.86%313,9004337億8200万+4.16%51.071.53
12/266,9157,0606,9157,028+1.24%600,2004258億4437万+2.58%50.131.5
12/256,9906,9976,8836,942-0.32%238,7004206億3341万+1.48%49.521.48
12/246,9176,9996,8886,964+1.12%300,2004219億6645万+1.93%49.671.49
12/236,8906,9006,7986,887-0.07%349,9004173億82万+0.97%49.131.47
12/207,0007,0006,8516,892-0.63%212,0004176億379万+1.14%49.161.47
12/196,8486,9476,8386,936+0.25%209,7004202億6986万+1.9%49.481.48
12/186,8977,0186,8976,919-0.62%212,0004192億3979万+1.75%49.351.48
12/176,8587,0006,8586,962+1.37%182,6004218億4527万+2.4%49.661.49
12/166,9536,9826,8616,868-2.08%311,5004161億4957万+0.97%48.991.47
12/136,9907,1276,9807,014-0.61%287,3004249億9608万+2.62%50.031.5
12/127,1507,1697,0157,057-1.15%371,4004276億156万+2.75%50.341.51
12/117,1147,2097,0787,139+0.96%373,7004325億7015万+3.39%50.921.53
12/107,1387,2857,0457,071+1.2%674,3004284億4985万+1.9%50.441.51
12/096,8507,0096,8316,987+3.59%570,0004233億6008万+0.13%49.841.49
12/066,7646,8306,7306,745+0.34%204,7004086億9668万-3.84%48.111.44
12/056,7806,7836,6916,722-0.24%185,7004073億306万-5.06%47.951.44
12/046,7066,7556,6566,738+0.4%203,9004082億7254万-5.67%48.061.44
12/036,7196,7806,6906,711+1.13%285,2004066億3654万-6.87%47.871.43
12/026,6306,7696,6156,636-1.1%318,3004020億9210万-8.72%47.341.42
11/296,7706,8946,7106,710-0.7%394,1004065億7595万-8.48%47.861.43
11/286,6306,7776,6106,757+2.3%340,6004094億2379万-8.57%48.21.44
11/276,6306,6376,5436,605-0.96%286,3004002億1373万-11.32%47.111.41
11/266,7056,7516,6206,669-0.46%311,0004040億9165万-11.27%47.571.42
11/256,6206,8006,6176,700+1.21%399,1004059億7002万-11.7%47.791.43
11/226,8006,8106,6066,620-2.3%406,3004011億2262万-13.53%47.221.41
11/216,7406,8216,6466,776+0.83%278,0004105億7505万-12.39%48.331.45
11/206,6986,8036,6946,720+0.58%273,1004071億8187万-13.92%47.931.44
11/196,7106,8076,6486,681-0.45%323,2004048億1876万-15.37%47.661.43
11/186,6606,7346,5836,711-0.15%318,1004066億3654万-15.92%47.871.43
11/156,7656,8326,7216,721-0.46%355,4004072億4246万-16.77%47.941.44
11/146,8706,9146,7526,752-2.14%429,1004091億2083万-17.4%48.161.44
11/136,9656,9826,8556,900-1.89%697,5004180億8853万-16.44%49.221.47
11/127,2007,2406,9747,033-8.65%1,326,5004261億4734万-15.83%50.171.5
11/117,8607,8687,6387,699-1.92%623,3004665億197万-8.8%54.921.64
11/087,9407,9567,7687,850-1.49%638,5004756億5144万-7.68%55.991.68
11/077,9698,0517,8967,969-0.36%387,9004828億6195万-6.93%56.841.7
11/068,2408,2407,9987,998-0.6%281,8004846億1914万-7.19%57.051.71
11/058,0008,0857,9308,046+2.04%260,8004875億2758万-7.2%57.391.72
11/018,0008,0307,7917,885-6.09%612,3004777億7218万-9.65%56.241.68
10/318,3008,4508,2588,396+1.13%270,8005087億3497万-4.32%59.891.79
10/308,3448,3558,2288,302-0.06%253,6005030億3927万-5.53%59.221.77
10/298,3588,3708,2128,307-0.14%221,8005033億4223万-5.43%59.251.77
10/288,2448,3968,2108,319+1.67%255,5005040億6934万-5.19%59.341.78
10/258,1998,2538,1168,182+0.48%262,0004957億6817万-6.6%58.361.75
10/248,1638,1988,0338,143-0.94%217,8004934億506万-6.94%58.081.74
10/238,3008,3348,1928,220-0.9%158,8004980億7068万-6%58.631.76
10/228,4168,4338,2908,295-2.07%226,4005026億1512万-5.05%59.171.77
10/218,4498,4988,3758,470+0.7%254,3005132億1882万-2.89%60.421.81
10/188,5038,5558,3858,411-1.88%249,5005096億4386万-3.29%601.8
10/178,6348,6768,4788,572-0.33%260,3005193億9926万-1.29%61.151.83
10/168,7808,8428,5088,600-3.21%395,0005210億9585万-0.98%61.341.84
10/158,9178,9648,8608,885-0.02%209,8005383億6472万+2.31%63.381.9
10/118,8908,9618,8538,887-1.66%224,5005384億8591万+2.53%63.391.9
10/109,0859,0968,8889,037-1.79%317,7005475億7479万+4.49%64.461.93
10/099,0019,2638,9019,202+3.97%398,9005575億7256万+6.6%65.641.97
10/089,2269,2598,8518,851-5.16%449,9005363億458万+2.81%63.141.89
10/079,2949,4659,2669,333+1.49%274,0005655億1018万+8.4%66.571.99
10/049,1399,2269,1239,196-0.26%213,0005572億900万+6.98%65.61.96
10/039,4029,4139,2089,220-1.19%268,2005586億6322万+7.38%65.771.97
10/029,2779,3989,1569,331-0.38%340,8005653億8900万+8.78%66.561.99
10/019,2319,3709,1029,367+0.89%238,7005675億7033万+9.45%66.822
09/309,3409,5239,2289,284-2.17%357,7005625億4115万+8.81%66.221.98
09/279,1609,6199,1609,490+4.7%763,3005750億2321万+11.59%67.692.03
09/268,7339,1148,6759,064+3.78%548,9005492億1079万+7.1%64.651.94
09/258,3508,8208,2908,734+6.41%768,1005292億1525万+3.34%62.31.87
09/248,0668,2268,0308,208+1.99%222,6004973億4357万-2.9%58.551.75
09/208,0758,0888,0118,048+0.85%213,9004876億4876万-5.12%57.411.72
09/197,9668,0427,8667,980+0.63%224,7004835億2847万-6.11%56.921.7
09/187,9978,0617,8577,930-0.88%183,7004804億9885万-6.98%56.571.69
09/178,1188,1407,9008,000-0.19%190,8004847億4032万-6.43%57.061.71
09/137,8828,0277,8508,015+0.94%245,3004856億4921万-6.47%57.171.71
09/127,8768,0257,8727,940+1.3%258,2004811億477万-7.71%56.641.7
09/117,9798,0187,8057,838-3.04%324,1004749億2433万-9.74%55.911.67

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
--+10.44%
4/7
-14.88%
1/23
2009年
3月期
3,130
9/19
1,764
2/5
857,200
11/10
--+11.32%
8/11
-21.62%
11/12
2010年
3月期
2,345
9/1
1,801
4/15
783,300
4/2
--+15.52%
9/1
-8.36%
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
-5.8%
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+6.75%
1/4
-6.57%
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+13.69%
4/10
-5.41%
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+11.57%
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
-18.5%
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+11.02%
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6,690
2025/2/10
545,9004053億6409万-1.31%
6,779

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)
2024/12/30 vs 2023/12/29
-32%(0.68倍)
2025/02/10 vs 2024/12/30
-7%(0.93倍)
過去安値
1,679円(2001/01/16)
298%(3.98倍)
6,690円(2/10)