5021 コスモエネルギー HD

5021
2022/12/02
時価
3280億円
PER 予
2.76倍
2016年以降
赤字-7.93倍
(2016-2022年)
PBR
0.59倍
2016年以降
0.36-1.81倍
(2016-2022年)
配当 予
3.88%
ROE 予
21.22%
ROA 予
4.98%
資料
Link
CSV,JSON

時価総額

2016年3月31日
1002億3075万
2017年3月31日
1607億7823万
2018年3月30日
2897億3641万
2019年3月29日
1875億9万
2020年3月31日
1278億3282万
2021年3月31日
2206億9188万
2022年3月31日
2202億9401万

2022/07/07~2022/12/02

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
2022
12/023,8503,8803,8403,870-0.51%683,7003280億6186万+0.47%2.760.59
12/013,9003,9253,8453,890+0.26%629,4003297億5727万+1.04%2.770.59
11/303,8953,9953,8803,880+1.17%837,5003289億957万+0.81%2.760.59
11/293,8203,8553,7703,835-0.13%552,3003250億9489万-0.29%2.730.58
11/283,8703,8753,8153,840-0.26%447,5003255億1875万-0.18%2.740.58
11/253,9103,9103,8353,850-1.16%326,7003263億6645万+0.1%2.740.58
11/243,9053,9053,8453,895-0.51%378,4003301億8112万+1.27%2.780.59
11/223,8703,9353,8703,915+1.42%344,6003318億7653万+1.85%2.790.59
11/213,8303,8703,8103,860+0.78%291,4003272億1416万+0.49%2.750.58
11/183,9103,9303,8303,830-1.03%384,7003246億7104万-0.29%2.730.58
11/173,8003,8703,7803,870+1.57%445,5003280億6186万+0.76%2.760.59
11/163,9353,9353,8103,810-1.42%570,6003229億7563万-0.81%2.710.58
11/153,7653,8653,7553,865+1.05%739,1003276億3801万+0.57%2.750.58
11/143,9303,9453,8003,825-4.38%1,640,6003242億4719万-0.52%2.730.58
11/114,0754,2153,9554,000+7.38%3,900,9003390億8203万+3.92%2.850.6
11/103,7003,7653,6653,725-1.19%1,981,7003157億7014万-3.15%2.650.56
11/093,8353,8653,7353,770-1.69%1,155,0003195億8481万-2.2%2.690.57
11/083,8753,8803,8353,835-0.26%390,2003250億9489万-0.54%2.730.58
11/073,8953,9003,8453,845-0.13%360,6003259億4260万-0.16%2.740.58
11/043,8853,9153,8403,850-0.65%380,2003263億6645万0%2.740.58
11/023,8603,9253,8603,875+0.91%430,3003284億8571万+0.75%2.760.59
11/013,8703,8853,8303,840+0.39%338,6003255億1875万-0.05%2.740.58
10/313,8803,8803,8253,825-0.52%399,7003242億4719万-0.39%2.730.58
10/283,8253,8603,8103,845-0.26%1,645,1003259億4260万-0.1%2.740.58
10/273,8503,8903,8253,855+0.92%331,3003267億9030万-0.03%2.750.58
10/263,8653,8753,8203,820-1.04%468,1003238億2334万-1.06%2.720.58
10/253,8153,9003,8053,860+1.31%498,7003272億1416万-0.23%2.750.58
10/243,8703,8703,8103,810-1.3%371,4003229億7563万-1.63%2.710.58
10/213,8553,9003,8453,860+1.05%476,3003272億1416万-0.52%2.750.58
10/203,8403,8553,8153,820-0.39%378,8003238億2334万-1.67%2.720.58
10/193,8253,8553,7953,835-0.26%286,9003250億9489万-1.44%2.730.58
10/183,8453,8653,8353,8450%251,8003259億4260万-1.33%2.740.58
10/173,8203,8653,8003,845-0.52%399,9003259億4260万-1.41%2.740.58
10/143,9053,9253,8553,865+0.78%357,5003276億3801万-1%2.750.58
10/133,8603,8653,8203,835-0.65%459,5003250億9489万-1.89%2.730.58
10/123,8453,8603,7953,860-0.26%498,3003272億1416万-1.43%2.750.58
10/113,8753,9303,8403,870-1.28%656,0003280億6186万-1.3%2.760.59
10/073,9053,9653,9053,920-0.13%388,6003323億39万-0.15%2.790.59
10/063,9954,0653,9153,9250%512,6003327億2424万-0.25%2.80.59
10/053,9603,9753,9053,925-0.51%440,6003327億2424万-0.56%2.80.59
10/043,9503,9753,9353,945+3.82%787,1003344億1965万-0.28%2.810.6
10/033,8103,8353,7703,800+2.43%585,0003221億2793万-4.09%2.710.57
09/303,6653,7803,6553,710-2.5%961,3003144億9858万-6.74%2.640.56
09/293,8403,8503,7853,805+1.2%640,5003225億5178万-4.78%2.710.56
09/283,7953,8353,7353,760-0.53%751,9003187億3711万-6.28%2.680.55
09/273,7953,8653,7653,780-0.13%739,4003204億3252万-6.16%2.690.56
09/263,9303,9353,7753,785-6.2%1,459,9003208億5637万-6.4%2.70.56
09/223,9854,0453,9554,035+0.37%396,5003420億4899万-0.54%2.880.59
09/213,9954,0353,9754,020+0.5%402,8003407億7744万-0.96%2.860.59
09/204,0054,0353,9704,000-0.25%348,9003390億8203万-1.45%2.850.59
09/163,9154,0103,9054,010+1.01%848,8003399億2973万-1.3%2.860.59
09/154,0004,0203,9653,970+0.13%274,8003365億3891万-2.34%2.830.58
09/143,9403,9953,9153,965-0.75%402,8003361億1506万-2.39%2.830.58
09/134,0054,0203,9553,995+0.5%339,2003386億5817万-1.55%2.850.59
09/124,0404,0403,9353,975-0.25%341,8003369億6276万-1.85%2.830.59
09/093,9253,9903,9253,985+1.66%435,0003378億1047万-1.26%2.840.59
09/083,7953,9503,7853,920-0.25%714,0003323億39万-2.61%2.790.58
09/073,9303,9453,8903,930-1.75%556,0003331億4809万-2.29%2.80.58
09/064,0104,0603,9754,000-0.37%338,3003390億8203万-0.42%2.850.59
09/054,0104,0303,9654,015+1.13%577,6003403億5358万-0.07%2.860.59
09/023,9553,9703,9103,970-0.63%665,6003365億3891万-1.17%2.830.58
09/014,0804,0953,9803,995-3.62%646,9003386億5817万-0.5%2.850.59
08/314,1254,1554,0704,145-2.24%691,0003513億7375万+3.39%2.950.61
08/304,2354,3054,2204,240+2.29%630,5003594億2695万+6.16%3.020.62
08/294,0404,1604,0354,145+1.34%476,6003513億7375万+4.46%2.950.61
08/264,1604,1704,0904,090-2.5%468,1003467億1137万+3.73%2.910.6
08/254,2204,2504,1654,195+0.72%425,1003556億1228万+6.99%2.990.62
08/244,2804,3054,1554,165-1.07%679,0003530億6916万+6.96%2.970.61
08/234,2304,2404,1604,210+0.96%533,5003568億8383万+8.93%30.62
08/224,2104,2204,1554,170-0.12%461,6003534億9301万+8.85%2.970.61
08/194,1704,1954,1404,175+1.83%485,9003539億1687万+9.84%2.970.61
08/184,1604,1654,0704,1000%448,9003475億5908万+8.75%2.920.6
08/174,0504,2104,0504,100+1.99%1,192,9003475億5908万+9.51%2.920.6
08/164,0354,0603,9504,020-1.83%603,7003407億7744万+8.06%2.860.59
08/154,0254,1204,0104,095+1.24%704,9003471億3523万+10.8%2.920.6
08/124,0004,1153,9604,045+3.72%1,692,6003428億9670万+10.22%2.880.6
08/103,9253,9453,8903,900+1.04%985,2003306億498万+6.88%2.780.57
08/093,8503,8803,8353,860+1.71%707,1003272億1416万+5.96%2.750.57
08/083,6903,8403,6903,795+4.4%936,3003217億407万+4.4%2.70.56
08/053,6053,6453,5353,635-2.15%1,553,7003081億4079万+0.03%2.590.54
08/043,7103,7653,7003,715-3%976,6003149億2243万+2.09%2.650.55
08/033,8053,8653,7953,830+0.39%653,4003246億7104万+5.13%2.730.56
08/023,8203,8603,7653,815-4.98%1,495,2003233億9948万+4.78%2.720.56
08/013,9954,0353,9454,015+0.37%751,6003403億5358万+10.42%2.860.59
07/293,9004,0203,8954,000+1.78%977,2003390億8203万+10.44%2.850.59
07/283,8803,9553,8753,930+2.48%1,389,2003331億4809万+8.86%2.80.58
07/273,7503,8703,7453,835+1.86%1,244,3003250億9489万+6.56%2.730.56
07/263,6553,7853,6453,765+5.02%1,417,6003191億6096万+4.76%2.680.55
07/253,5103,6003,5053,585+1.56%763,6003039億227万-0.06%2.550.53
07/223,5103,5553,4953,530-0.28%352,0002992億3989万-1.81%2.520.52
07/213,5003,5553,5003,540+0.43%442,7003000億8759万-1.83%2.520.52
07/203,5103,5453,4953,525+2.47%526,9002988億1604万-2.52%2.510.52
07/193,4353,4653,4053,440+2.23%621,3002916億1054万-5.31%2.450.51
07/153,4103,4103,3553,365-1.17%483,7002852億5275万-7.91%2.40.5
07/143,4003,4203,3553,405-0.15%430,1002886億4357万-7.45%2.430.5
07/133,3903,4453,3503,410-0.87%1,055,8002890億6743万-8.06%2.430.5
07/123,4903,4953,4253,440-2.13%545,4002916億1054万-7.9%2.450.51
07/113,4703,5303,4503,515+3.23%936,9002979億6833万-6.47%2.50.52
07/083,5103,5153,4003,405-1.45%1,263,4002886億4357万-9.78%2.430.5
07/073,5353,5353,4153,455-1.99%1,046,8002928億8210万-8.72%2.460.51

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
2016年
3月期
1,730
11/17
1,063
2/12
1,852,300
2/10
1466億5297万901億1105万1002億3075万
3/31
2017年
3月期
2,066
2/16
1,031
8/30
1,215,000
9/12
1751億3586万873億9839万1607億7823万
3/31
2018年
3月期
5,140
1/15
1,601
6/1
1,799,900
2/9
4357億2041万1357億1758万2897億3641万
3/30
2019年
3月期
5,000
10/4

10/2
2,050
12/25
4,764,100
11/20
4238億5254万1737億7954万1875億9万
3/29
2020年
3月期
2,664
1/8
1,262
3/17

3/13
1,930,900
3/9
2258億2863万1069億8038万1278億3282万
3/31
2021年
3月期
2,767
3/15
1,393
4/22
1,535,800
5/22
2345億5999万1180億8531万2206億9188万
3/31
2022年
3月期
3,030
3/8
2,080
8/20
9,538,600
3/10
2568億5463万1763億2265万2202億9401万
3/31
最新3,870
2022/12/2
683,7003280億6186万