4956 コニシ

4956
2024/09/18
時価
884億円
PER 予
11.65倍
2010年以降
5.08-17.32倍
(2010-2024年)
PBR
1.02倍
2010年以降
0.45-1.43倍
(2010-2024年)
配当 予
2.63%
ROE 予
8.73%
ROA 予
5.31%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,261
始値
1,260
高値
1,274
安値
1,241
終値 -0.4%
1,256
出来高 -4.68%
128,300

乖離率

株価(5日)
移動平均値
-0.08%
1,257
株価(25日)
移動平均値
+3.46%
1,214
出来高(5日)
移動平均値
-4.45%
134,280

2024/04/24~2024/09/18

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
09/181,2601,2741,2411,256-0.4%128,300884億4108万+3.46%11.651.02
09/171,2501,2671,2471,261+0.56%134,600887億9316万+4.39%11.71.02
09/131,2651,2651,2471,254-1.18%119,300883億25万+4.5%11.631.02
09/121,2551,2851,2521,269+2.09%184,100893億5648万+6.37%11.771.03
09/111,2491,2551,2291,243-0.48%105,100875億2569万+4.98%11.531.01
09/101,2411,2621,2401,249+0.64%76,400879億4818万+6.03%11.591.01
09/091,2181,2441,2141,241-0.56%123,100873億8486万+6.43%11.511
09/061,2591,2681,2311,248+0.56%91,800878億7777万+7.68%11.581.01
09/051,2231,2581,2141,241+0.98%109,200873億8486万+7.45%11.511
09/041,2401,2541,2291,229-3.23%168,600865億3988万+6.5%11.41
09/031,2631,2831,2601,270+0.55%147,300894億2689万+10.34%11.781.03
09/021,2771,2801,2491,263-0.94%97,700889億3399万+9.92%11.711.02
08/301,2651,2791,2601,275+0.24%159,200897億7897万+11.26%11.831.03
08/291,2141,2721,2141,272+5.12%288,800895億6772万+11.38%11.81.03
08/281,2671,2871,2061,210+1.6%419,300852億200万+6.33%11.220.98
08/271,2001,2161,1881,191-0.08%69,300838億6412万+4.57%11.050.96
08/261,1571,1921,1531,192+3.03%117,700839億3453万+4.47%11.060.97
08/231,1561,1701,1561,157+0.09%32,300814億7001万+1.22%10.730.94
08/221,1511,1621,1451,156+0.78%26,000813億9960万+0.78%10.720.94
08/211,1541,1591,1401,147-1.21%42,300807億6586万-0.43%10.640.93
08/201,1601,1661,1461,161+1.57%59,700817億5167万+0.43%10.770.94
08/191,1341,1581,1291,143-1.47%51,400804億8420万-1.47%10.60.93
08/161,1551,1641,1391,160+2.47%66,300816億8126万-0.43%10.760.94
08/151,1261,1391,1131,132+0.53%105,100797億964万-3.08%10.50.92
08/141,1001,1261,0871,126+2.18%86,000792億8715万-4.01%10.440.91
08/131,0801,1071,0761,102+2.32%104,300775億9719万-6.45%10.220.89
08/091,0931,0981,0521,077+1.32%132,200758億3682万-9.04%9.990.87
08/081,0421,0701,0351,063+0.85%97,200748億5101万-10.82%9.860.86
08/071,0811,0911,0431,054-3.3%138,500742億1728万-12.17%9.780.85
08/061,0511,0911,0151,090+13.78%194,100767億5221万-9.84%10.110.88
08/051,0001,030931958-8.94%155,500674億5745万-21.22%8.890.78
08/021,1001,1001,0501,052-8.84%207,200740億7645万-14.47%9.760.85
08/011,1861,1861,1381,154-4.39%134,000812億5877万-6.94%10.70.93
07/311,1611,2111,1491,207+2.9%111,000849億9076万-3.13%11.20.98
07/301,1521,1921,1501,173-3.06%123,200825億9665万-6.16%10.880.95
07/291,1821,2211,1711,210+2.89%111,900852億200万-3.51%11.220.98
07/261,1711,1921,1651,1760%59,800828億789万-6.37%10.910.95
07/251,1861,1911,1651,176-1.51%136,800828億789万-6.52%10.910.95
07/241,2201,2271,1941,194-2.69%98,800840億7536万-5.31%11.070.97
07/231,2261,2441,2241,227-0.32%34,300863億9905万-2.77%11.380.99
07/221,2541,2541,2271,231-1.91%43,200866億8071万-2.38%11.421
07/191,2581,2611,2431,255-0.24%40,600883億7067万-0.48%11.641.02
07/181,2421,2801,2421,258-0.63%43,200885億8191万-0.08%11.671.02
07/171,2741,2741,2621,266+0.8%38,700891億4523万+0.64%11.741.03
07/161,2581,2671,2501,256-0.32%49,700884億4108万-0.08%11.651.02
07/121,2441,2801,2371,2600%55,600887億2274万+0.32%11.691.02
07/111,2691,2721,2471,260+0.88%53,500887億2274万+0.4%11.691.02
07/101,2581,2641,2351,249-0.95%76,400879億4818万-0.32%11.591.01
07/091,2461,2691,2461,261+1.2%70,300887億9316万+0.8%11.71.02
07/081,2411,2541,2361,246-0.4%57,400877億3694万-0.24%11.561.01
07/051,2621,2661,2441,251-1.26%60,400880億8901万+0.32%11.61.01
07/041,2761,2761,2521,267-0.24%56,300892億1565万+1.69%11.751.03
07/031,2691,2791,2661,270-0.63%83,000894億2689万+2.09%11.781.03
07/021,2881,2891,2691,278+0.08%117,700899億9021万+2.98%11.851.03
07/011,3101,3101,2631,277-1.84%65,300899億1980万+2.98%11.841.03
06/281,3141,3141,2901,301+0.08%92,800916億975万+4.92%12.071
06/271,3131,3151,2881,300-0.84%81,200915億3934万+4.92%12.061
06/261,3081,3241,3001,311+0.23%154,600923億1390万+5.81%12.161.01
06/251,2751,3111,2751,308+2.99%121,900921億266万+5.74%12.131.01
06/241,2571,2741,2541,270+1.93%93,300894億2689万+2.92%11.780.98
06/211,2331,2531,2241,246+0.56%541,600877億3694万+1.05%11.560.96
06/201,2481,2611,2321,239-0.72%174,300872億4403万+0.41%11.490.95
06/191,2181,2481,2101,248+3.14%211,000878億7777万+1.13%11.580.96
06/181,2241,2301,2021,210-0.17%131,200852億200万-2.02%11.220.93
06/171,2221,2221,1971,212-1.46%88,200853億4283万-2.18%11.240.93
06/141,2071,2391,2071,230+2.24%128,500866億1030万-1.05%11.410.95
06/131,2321,2421,1971,203-2.91%111,700847億910万-3.45%11.160.92
06/121,2321,2461,2321,239+0.32%88,600872億4403万-0.88%11.490.95
06/111,2361,2601,2341,2350%91,700869億6237万-1.44%11.460.95
06/101,2361,2431,2211,235-0.08%58,500869億6237万-1.67%11.460.95
06/071,2041,2421,1971,236+2.23%64,500870億3279万-1.9%11.460.95
06/061,2001,2121,1841,209+1.34%95,600851億3158万-4.35%11.210.93
06/051,1931,1991,1861,193-0.58%66,500840億495万-6.06%11.070.92
06/041,2011,2101,1941,200-1.32%88,900844億9785万-5.96%11.130.92
06/031,2261,2331,2161,216-0.73%96,700856億2449万-5.07%11.280.93
05/311,2241,2291,2031,225+2.08%215,800862億5822万-5.04%11.360.94
05/301,2001,2071,1741,200-1.15%151,100844億9785万-7.62%11.130.92
05/291,2461,2541,1771,214-2.88%251,800854億8366万-7.12%11.260.93
05/281,2701,2741,2461,250-1.57%80,600880億1860万-4.87%11.590.96
05/271,2931,2931,2581,270-0.94%111,800894億2689万-3.86%11.780.98
05/241,2761,3081,2661,282-1.38%134,100902億7187万-3.32%11.890.99
05/231,2541,3111,2521,300+3.09%132,200915億3934万-2.33%12.061
05/221,2401,2801,2361,261+2.44%139,900887億9316万-5.75%11.70.97
05/211,2461,2501,2271,231-1.2%63,000866億8071万-8.54%11.420.95
05/201,2541,2691,2421,246-0.64%70,500877億3694万-8.11%11.560.96
05/171,2441,2551,2381,2540%41,400883億25万-8.2%11.630.96
05/161,2761,2761,2361,254-1.65%115,600883億25万-8.73%11.630.96
05/151,3121,3121,2721,275-1.92%102,600897億7897万-7.81%11.830.98
05/141,3031,3031,2821,300-0.54%63,900915億3934万-6.61%12.061
05/131,3081,3161,2881,307-0.23%85,900920億3224万-6.64%12.121
05/101,3171,3181,2991,310-0.38%67,700922億4349万-7.03%12.151.01
05/091,2961,3251,2911,315+1.31%71,200925億9556万-7.26%12.21.01
05/081,3041,3141,2971,298-1.37%71,900913億9851万-9.04%12.041
05/071,3421,3421,3111,316-2.23%66,900926億6598万-8.48%12.211.01
05/021,3361,3671,3361,346+0.9%90,700947億7842万-6.98%12.481.03
05/011,3401,3621,3341,334-0.67%67,400939億3344万-8.44%12.371.03
04/301,3521,3581,3141,343+0.15%129,100945億6718万-8.39%12.461.03
04/261,2791,3451,2601,341+0.15%279,400944億2635万-9.15%12.441.03
04/251,4401,4401,3251,339-7.72%252,700942億8552万-10.01%12.421.03
04/241,4541,4651,4401,451+0.69%101,0001021億7199万-3.14%13.461.12

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
330
1,319
6/25
195
781
3/18

780
3/17
296,400
74,100
5/30
--+11.9%
2/4
-14.32%
11/21
2009年
3月期
275
1,100
5/15
156
623
10/28
314,000
78,500
10/30
--+16.61%
1/5
-26.97%
10/10
2010年
3月期
277
1,106
3/31
181
725
4/22
206,800
51,700
5/26
225億1041万-+10.54%
5/27
-6.33%
11/24
2011年
3月期
303
1,210
3/31
225
900
3/16

900
3/15
234,400
58,600
3/11
246億2713万183億1770万+10.5%
3/30
-16.09%
3/15
2012年
3月期
304
1,216
4/4
238
950
11/21

950
11/18
234,800
58,700
10/28
247億4924万193億3535万+11.6%
6/30
-10.74%
8/3
2013年
3月期
489
1,954
2/6
249
997
6/4
468,400
117,100
2/6
397億6976万202億9194万+20.85%
2/6
-5.95%
4/2
2014年
3月期
534
2,137
11/26
380
1,521
5/28
1,372,000
343,000
11/26
434億9436万309億5691万+13.88%
6/25
-11.31%
5/27
2015年
3月期
571
2,282
7/8
435
1,740
4/15

1,740
4/14

他2件
1,156,800
289,200
12/3
464億4718万354億1547万+7.43%
6/24
-7.79%
10/17
2016年
3月期
733
1,465
3/30
490
1,961
4/2

1,960
4/1
293,200
73,300
2/22
596億3639万399億1364万+14.48%
11/24
-12.44%
8/25
2017年
3月期
732
1,464
4/20
556
1,112
8/26
265,600
132,800
6/24
595億9569万452億6667万+11.53%
9/27
-9.2%
8/5
2018年
3月期
1,095
2,189
1/9
625
1,250
4/17
362,200
181,100
5/8
891億858万508億8430万+11.3%
5/17
-11.23%
2/6
2019年
3月期
969
1,938
5/22
718
1,435
12/25
505,200
252,600
10/30
788億9101万584億1517万+11.44%
11/29
-14.27%
12/25
2020年
3月期
903
1,805
4/15
543
1,085
3/17
409,600
204,800
3/27
734億7692万441億6757万+12.76%
3/30
-19.71%
3/16
2021年
3月期
950
1,899
3/29
631
1,262
4/2
220,600
110,300
5/11
773億342万513億7278万+8.95%
5/12
-7.29%
5/6
2022年
3月期
956
1,911
9/27
720
1,440
3/8
392,400
196,200
10/8
777億9191万586億1871万+9.97%
9/14
-11.35%
5/13
2023年
3月期
998
1,995
3/9
716
1,432
6/20
326,200
163,100
10/28
812億1134万582億9305万+11.88%
5/9
-7.73%
6/20
2024年
3月期
1,658
3/18
904
1,808
4/7
889,000
444,500
6/21
1167億4787万735億9905万+13.14%
5/16
-13.78%
10/4
最新1,256
2024/9/18
128,300884億4108万+3.46%
1,214

年間値上がり率

1998/12/30 vs 1997/12/30
-28%(0.72倍)
1999/12/30 vs 1998/12/30
31%(1.31倍)
2000/12/29 vs 1999/12/30
-22%(0.78倍)
2001/12/28 vs 2000/12/29
23%(1.23倍)
2002/12/30 vs 2001/12/28
-8%(0.92倍)
2003/12/30 vs 2002/12/30
-12%(0.88倍)
2004/12/30 vs 2003/12/30
10%(1.1倍)
2005/12/30 vs 2004/12/30
13%(1.13倍)
2006/12/29 vs 2005/12/30
-7%(0.93倍)
2007/12/28 vs 2006/12/29
-6%(0.94倍)
2008/12/30 vs 2007/12/28
-14%(0.86倍)
2009/12/30 vs 2008/12/30
10%(1.1倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
7%(1.07倍)
2012/12/28 vs 2011/12/30
41%(1.41倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
-3%(0.97倍)
2015/12/30 vs 2014/12/30
42%(1.42倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
68%(1.68倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
-6%(0.94倍)
2020/12/30 vs 2019/12/30
8%(1.08倍)
2021/12/30 vs 2020/12/30
4%(1.04倍)
2022/12/30 vs 2021/12/30
-3%(0.97倍)
2023/12/29 vs 2022/12/30
61%(1.61倍)
2024/09/18 vs 2023/12/29
-7%(0.93倍)
過去安値
156円(2008/10/28)
706%(8.06倍)
1,256円(9/18)