4927 ポーラ・オルビス HD

4927
2022/12/05
時価
4211億円
PER 予
29.04倍
2010年以降
10.36-142.66倍
(2010-2021年)
PBR
2.38倍
2010年以降
0.53-6.35倍
(2010-2021年)
配当 予
2.83%
ROE 予
8.18%
ROA 予
6.91%
資料
Link
CSV,JSON

株価チャート

株価

12/5

前日 (12/2)
1,815
始値
1,817
高値
1,838
安値
1,802
終値 +1.27%
1,838
出来高 +7.16%
585,300

乖離率

株価(5日)
移動平均値
+1.38%
1,813
株価(25日)
移動平均値
+5.94%
1,735
出来高(5日)
移動平均値
-7.73%
634,340

2022/07/08~2022/12/05

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
2022
12/051,8171,8381,8021,838+1.27%585,3004211億5225万+5.94%29.042.38
12/021,8121,8181,7981,815+0.06%546,2004158億8212万+5.1%28.682.35
12/011,8091,8171,7971,814+1.57%525,1004156億5298万+5.47%28.672.34
11/301,8071,8091,7861,786-1.43%669,2004092億3717万+4.32%28.222.31
11/291,8051,8161,7831,812+0.28%845,9004151億9471万+6.21%28.632.34
11/281,8241,8341,8041,807-0.55%441,4004140億4903万+6.42%28.552.34
11/251,8241,8271,8071,8170%356,1004163億4039万+7.39%28.712.35
11/241,8001,8241,8001,817+1.91%647,4004163億4039万+7.77%28.712.35
11/221,7821,8041,7761,783+0.22%607,5004085億4976万+6.13%28.182.3
11/211,8001,8021,7741,779-0.73%601,7004076億3322万+6.21%28.112.3
11/181,7981,8101,7761,792+0.5%556,9004106億1199万+7.18%28.322.32
11/171,7671,7881,7641,783+0.91%560,1004085億4976万+6.96%28.182.3
11/161,7521,7741,7351,767+1.61%606,4004048億8358万+6.32%27.922.28
11/151,7431,7541,7311,739-1.02%546,6003984億6777万+5.01%27.482.25
11/141,6921,7591,6901,757+4.9%1,457,8004025億9222万+6.36%27.762.27
11/111,6611,6861,6521,675+2.57%808,6003838億306万+1.7%26.472.16
11/101,6331,6381,6241,633-1.03%340,9003741億7934万-0.85%25.812.11
11/091,6621,6711,6451,650-0.24%416,3003780億7465万+0.12%26.072.13
11/081,6501,6611,6381,654+0.24%510,1003789億9120万+0.49%26.142.14
11/071,6361,6651,6261,650+0.86%747,6003780億7465万+0.3%26.072.13
11/041,6351,6401,6161,636-0.43%696,3003748億6675万-0.49%25.852.11
11/021,6531,6541,6211,643-0.67%698,3003764億7070万0%25.962.12
11/011,6381,6631,6231,654+0.55%872,6003789億9120万+0.79%26.142.14
10/311,6401,6481,6201,645+0.8%1,095,0003769億2897万+0.37%25.992.13
10/281,6181,6401,6131,632+0.12%1,217,7003739億5020万-0.24%25.792.11
10/271,6561,6561,6271,630-1.33%480,6003734億9193万-0.24%25.762.11
10/261,6291,6661,6261,652+2.67%561,5003785億3292万+1.1%26.112.14
10/251,6391,6451,6071,609-1.35%732,6003686億8007万-1.47%25.432.08
10/241,6451,6541,6301,631+0.55%592,5003737億2107万-0.12%25.772.11
10/211,6381,6451,6221,622-2.11%614,2003716億5884万-0.61%25.632.1
10/201,6441,6661,6351,657-0.3%539,6003796億7861万+1.59%26.182.14
10/191,6721,6771,6601,662-0.36%307,2003808億2429万+2.15%26.262.15
10/181,6801,6841,6651,668+0.18%488,9003821億9910万+2.84%26.362.16
10/171,6781,6781,6581,665-1.3%477,8003815億1169万+2.97%26.312.15
10/141,6891,6941,6681,687+1.32%672,6003865億5269万+4.85%26.662.18
10/131,6801,6891,6641,6650%889,8003815億1169万+3.93%26.312.15
10/121,6431,6741,6411,665+2.46%810,6003815億1169万+4.32%26.312.15
10/111,6671,6681,6201,625-0.37%950,1003723億4625万+2.2%25.682.1
10/071,6301,6431,6201,631-0.55%431,7003737億2107万+2.84%25.772.11
10/061,6471,6491,6251,640-1.15%665,1003757億8329万+3.6%25.922.12
10/051,6901,6901,6531,659-0.3%637,4003801億3688万+5.07%26.222.14
10/041,6161,6641,6151,664+3.74%807,2003812億8256万+5.65%26.292.15
10/031,6201,6211,5781,604-1.9%722,7003675億3439万+2.1%25.352.07
09/301,6181,6441,6181,635+0.49%493,1003746億3761万+4.07%25.842.11
09/291,6091,6431,6011,627+1.81%603,8003728億452万+3.76%25.712.1
09/281,5831,5991,5761,598-0.68%711,2003661億5957万+2.04%25.252.07
09/271,5921,6151,5881,609+1.77%503,4003686億8007万+2.88%25.432.08
09/261,5691,5901,5671,581+0.13%610,7003622億6426万+1.22%24.982.04
09/221,5641,5861,5641,579-0.69%423,6003618億599万+1.15%24.952.04
09/211,6101,6171,5781,590-2.15%509,5003643億2648万+1.79%25.132.06
09/201,6221,6271,6001,625-0.79%505,4003723億4625万+4.03%25.682.1
09/161,6091,6501,6061,638+1.8%1,072,5003753億2502万+4.93%25.882.12
09/151,6001,6131,5941,609+1.45%403,0003686億8007万+3.27%25.432.08
09/141,5781,5921,5681,586-1.43%750,3003634億994万+1.86%25.062.05
09/131,6021,6091,5881,609+2.75%679,5003686億8007万+3.47%25.432.08
09/121,5501,5781,5381,566+2.49%578,7003588億2722万+0.84%24.752.02
09/091,4881,5371,4881,5280%539,0003501億2004万-1.67%24.151.97
09/081,5111,5431,5031,528+2.83%663,8003501億2004万-1.74%24.151.97
09/071,5001,5001,4741,486-1.13%572,5003404億9632万-4.5%23.481.92
09/061,5111,5231,5031,503-0.6%281,8003443億9164万-3.53%23.751.94
09/051,5101,5141,4951,512-0.4%363,0003464億5386万-3.08%23.891.95
09/021,5301,5311,5081,518-0.46%406,1003478億2868万-2.94%23.991.96
09/011,5301,5381,5251,525-1.49%454,7003494億3263万-2.8%24.11.97
08/311,5421,5501,5301,548-0.19%614,1003547億276万-1.59%24.462
08/301,5601,5641,5421,551-0.39%1,176,1003553億9017万-1.59%24.512
08/291,5371,5621,5371,557-1.08%803,8003567億6499万-1.46%24.62.01
08/261,5881,5921,5711,574-0.82%482,8003606億6030万-0.63%24.872.03
08/251,5831,5901,5661,587+1.34%448,3003636億3907万-0.06%25.082.05
08/241,5791,5891,5591,566-0.82%561,8003588億2722万-1.51%24.752.02
08/231,5341,5811,5331,579+2.53%572,1003618億599万-0.82%24.952.04
08/221,5511,5531,5321,540-1.28%537,0003528億6968万-3.39%24.341.99
08/191,5791,5831,5571,560-0.76%533,5003574億5240万-2.32%24.652.02
08/181,5811,5841,5691,572-1.38%444,0003602億203万-1.69%24.842.03
08/171,5971,5971,5791,594+0.19%618,0003652億4303万-0.44%25.192.06
08/161,6061,6171,5821,591-0.31%522,1003645億5562万-0.81%25.142.06
08/151,5751,6011,5691,596+1.98%577,6003657億130万-0.62%25.222.06
08/121,5651,5711,5511,565-0.51%885,4003585億9808万-2.67%24.732.02
08/101,5391,5741,5371,573+1.16%567,4003604億3117万-2.36%24.862.03
08/091,5561,5741,5471,555+0.32%543,4003563億672万-3.54%24.572.01
08/081,5761,5761,5421,550-2.02%768,1003551億6104万-4.02%24.492
08/051,5751,5871,5661,582+0.44%573,5003624億9339万-2.16%252.04
08/041,5771,5791,5561,575+2.47%917,1003608億8944万-2.78%24.892.04
08/031,5391,5451,5261,537+0.07%850,3003521億8227万-5.3%24.291.99
08/021,5481,5551,5241,536-1.09%1,073,2003519億5313万-5.65%24.271.99
08/011,5251,5561,4901,553-4.37%2,443,8003558億4845万-4.9%24.542.01
07/291,6361,6491,6101,624-0.37%1,024,3003721億1711万-0.73%25.662.1
07/281,6431,6481,6241,630+0.18%550,9003734億9193万-0.37%25.762.11
07/271,6381,6431,6211,627-0.67%387,7003728億452万-0.37%25.712.1
07/261,6361,6391,6211,638-0.18%366,7003753億2502万+0.55%25.882.12
07/251,6501,6501,6281,641-1.32%570,1003760億1243万+1.11%25.932.12
07/221,6751,6771,6511,663+0.42%522,4003810億5342万+2.84%26.282.15
07/211,6501,6571,6251,656-0.18%576,7003794億4947万+2.86%26.172.14
07/201,6291,6591,6211,659+3.49%639,6003801億3688万+3.43%26.222.14
07/191,6291,6321,5981,603-1.48%544,1003673億525万+0.19%25.332.07
07/151,6311,6491,6171,627+0.68%616,3003728億452万+1.75%25.712.1
07/141,6151,6231,6011,616-0.19%535,1003702億8402万+1.19%25.542.09
07/131,6371,6421,6111,619-0.37%487,4003709億7143万+1.38%25.582.09
07/121,6351,6371,6061,625-1.87%537,2003723億4625万+1.75%25.682.1
07/111,6311,6581,6311,656+1.35%574,4003794億4947万+3.76%26.172.14
07/081,6581,6581,6281,634-1.92%670,6003744億847万+2.57%25.822.11

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
2010年
12月期
451
1,805
12/13
417
1,666
12/10
27,134,800
6,783,700
12/10
2916億7409万2692億1276万+3.85%
2/7
-4.26%
1/21
2011年
12月期
586
2,344
9/26
364
1,454
3/15
5,382,000
1,345,500
2/24
3787億7234万2349億5519万+12.44%
3/3
-10.32%
3/17
2012年
12月期
690
2,757
9/7

2,758
8/31

他3件
488
1,951
2/16

1,950
1/20
1,668,800
417,200
9/28
4456億7155万3151億497万+12.27%
3/30
-9.17%
5/24
2013年
12月期
986
3,945
12/25
607
2,427
1/17
2,334,400
583,600
1/23
6374億8160万3921億8450万+14.08%
5/7
-10.57%
6/3
2014年
12月期
1,285
5,140
12/25

5,140
12/24
825
3,300
1/28
5,428,400
1,357,100
12/1
2944億3996万1890億3732万+15.47%
2/25
-5.54%
3/17
2015年
12月期
2,215
8,860
11/26
1,209
4,835
1/19
2,606,800
651,700
2/16
5075億3658万2769億6832万+13.95%
4/3
-14.21%
8/25
2016年
12月期
2,853
11,410
7/15
1,690
6,760
2/12
7,415,200
1,853,800
5/31
6536億1088万3872億4010万+15.11%
1/6
-12.68%
8/19
2017年
12月期
4,215
12/1
2,413
9,650
3/1
6,586,000
1,646,500
3/1
9658億889万5527億9097万+13.45%
6/5
-8.17%
3/1
2018年
12月期
5,410
5/31
2,687
12/25
4,882,400
10/31
1兆2396億6156億8885万+11.39%
2/1
-16.06%
10/31
2019年
12月期
3,600
3/22

3/20
2,342
10/4
3,110,300
10/31
8248億9016万5366億3687万+8.41%
2/18
-10.93%
5/9
2020年
12月期
2,648
1/10
1,613
7/30
3,266,600
7/31
6067億5254万3695億9661万+9.24%
6/8
-16.49%
3/16
2021年
12月期
3,110
6/17

6/16
1,913
12/30
2,621,100
2/9
7126億1344万4383億3746万+16.09%
2/16
-13.05%
8/20
最新1,838
2022/12/5
585,3004211億5225万+5.94%
1,735

年間値上がり率

2011/12/30 vs 2010/12/30
24%(1.24倍)
2012/12/28 vs 2011/12/30
19%(1.19倍)
2013/12/30 vs 2012/12/28
52%(1.52倍)
2014/12/30 vs 2013/12/30
29%(1.29倍)
2015/12/30 vs 2014/12/30
65%(1.65倍)
2016/12/30 vs 2015/12/30
20%(1.2倍)
2017/12/29 vs 2016/12/30
64%(1.64倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
-12%(0.88倍)
2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/05 vs 2021/12/30
-4%(0.96倍)
過去安値
364円(2011/03/15)
406%(5.06倍)
1,838円(12/5)