5233 太平洋セメント

5233
2020/06/04
時価
3346億円
PER 予
10.07倍
2010年以降
赤字-36.94倍
(2010-2020年)
PBR
0.74倍
2010年以降
0.44-2.23倍
(2010-2020年)
配当 予
2.28%
ROE 予
7.33%
ROA 予
3.1%
資料
Link
CSV,JSON

株価チャート

株価

6/4

前日 (6/3)
2,585
始値
2,669
高値
2,687
安値
2,593
終値 +1.82%
2,632
出来高 +9.04%
855,200

乖離率

株価(5日)
移動平均値
+2.25%
2,574
株価(25日)
移動平均値
+12.96%
2,330
出来高(5日)
移動平均値
-8.21%
931,720

2020/01/07~2020/06/04

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
2020
06/042,6692,6872,5932,632+1.82%855,2003346億3321万+12.96%10.070.74
06/032,6312,6422,5492,585+0.74%784,3003286億5761万+12.15%9.890.72
06/022,5682,5752,5312,566+1.06%687,9003262億4195万+12.4%9.810.72
06/012,5102,5722,5062,539-0.31%580,9003228億916万+12.35%9.710.71
05/292,5332,5702,5092,547-0.66%1,750,3003238億2628万+13.65%9.740.71
05/282,5992,6602,5552,564-1.31%1,032,7003259億8767万+15.29%9.810.72
05/272,5292,6052,5092,598+1.88%733,1003303億1044万+17.93%9.940.73
05/262,5112,5652,4942,550+1.59%1,081,7003242億770万+16.92%9.750.71
05/252,4952,5422,4802,510+1.7%724,1003191億2209万+16.2%9.60.7
05/222,5462,5582,4682,468-3.33%1,213,3003137億8220万+15.22%9.440.69
05/212,5002,5742,4712,553+12.77%2,199,7003245億8912万+20.14%9.770.72
05/202,2532,2852,2172,264+1.39%842,8002878億4558万+7.4%8.660.63
05/192,2342,2792,2222,233+5.08%854,3002839億424万+6.33%8.540.63
05/182,1272,1392,1042,125+0.71%260,7002701億7309万+1.58%8.130.6
05/152,1422,1422,0682,110+2.38%571,9002682億6598万+1.1%8.070.59
05/142,1422,1472,0522,061-5.8%892,3002620億3611万-0.77%7.880.58
05/132,1502,1942,1362,188+0.23%510,0002781億8292万+5.85%8.370.61
05/122,2532,2532,1762,183-3.54%489,9002775億4722万+6.38%8.350.61
05/112,1912,2722,1872,263+3.62%589,2002877億1844万+11.09%8.660.63
05/082,1302,1912,1042,184+4.45%575,8002776億7436万+8.12%8.350.61
05/072,0492,0962,0352,091+0.29%553,1002658億5032万+4.03%80.59
05/012,1132,1202,0652,085-2.48%644,1002650億8747万+3.89%7.980.58
04/302,1872,1972,1352,138+1.42%648,5002718億2591万+6.74%8.180.6
04/282,1102,1212,0742,108-0.09%472,4002680億1170万+5.29%8.060.59
04/272,0142,1172,0142,110+4.77%650,2002682億6598万+5.87%8.070.59
04/242,0312,0552,0022,014-0.98%546,3002560億6051万+1.82%7.70.56
04/231,9842,0341,9842,034+2.11%611,3002586億332万+3.67%7.780.57
04/221,9962,0081,9751,992-2.64%637,3002532億6343万+2.15%7.620.56
04/212,0702,1142,0452,046-3.35%955,3002601億2900万+5.25%7.830.57
04/202,0952,1422,0902,117+3.52%1,079,4002691億5596万+9.24%8.10.59
04/172,0452,0892,0132,045-0.49%1,342,9002600億186万+5.9%7.820.57
04/161,9972,0741,9952,055+1.73%1,124,3002612億7327万+6.15%7.860.58
04/152,0312,0631,9842,020-1.8%1,042,8002568億2336万+3.96%7.730.57
04/142,0392,0711,9872,057+0.19%857,7002615億2755万+5.38%7.870.58
04/132,1402,1642,0442,053-3.89%727,5002610億1899万+4.74%7.850.58
04/102,1082,1472,0682,136+3.79%1,170,6002715億7163万+8.21%8.170.6
04/092,0422,0782,0052,058+1.08%1,028,3002616億5469万+3.47%7.870.58
04/082,0202,0531,9532,036+2.78%1,207,7002588億5760万+1.34%7.790.57
04/071,9212,0031,8851,981+6.56%1,080,7002518億6489万-2.37%7.580.56
04/061,7841,8761,7551,859+2.65%846,2002363億5377万-9.45%7.110.52
04/031,8191,8411,7731,811-0.44%993,8002302億5104万-13.14%6.930.51
04/021,8041,8331,7651,819+0.66%981,9002312億6816万-14.32%6.960.51
04/011,8751,9811,7691,807-2.32%1,857,4002297億4248万-16.42%6.910.51
03/311,9091,9121,8361,850-4.39%1,156,7002352億951万-15.95%5.780.52
03/301,8911,9351,8121,935-3.97%1,135,2002460億1643万-13.73%6.050.54
03/272,0292,0471,9232,015+2.08%1,414,2002561億8766万-11.74%6.30.56
03/262,1272,1821,9611,974-7.02%1,639,4002509億7490万-14.95%6.170.55
03/252,0802,1592,0132,123+12.33%1,708,7002699億1881万-10.12%6.640.59
03/241,7541,9081,7521,890+9.82%1,507,2002402億9512万-21.12%5.910.53
03/231,5891,7291,5801,721+6.96%2,165,9002188億841万-29.47%5.380.48
03/191,7711,7831,6031,609-7.58%2,019,1002045億6870万-35.38%5.030.45
03/181,8481,8911,7381,741-5.12%1,849,1002213億5122万-31.65%5.440.49
03/171,8481,9111,8071,835-3.22%1,893,5002333億241万-29.4%5.740.51
03/161,9621,9871,8761,896-3.12%1,075,6002410億5796万-28.4%5.930.53
03/131,9202,0141,8961,957-9.02%1,424,2002488億1352万-27.36%6.120.55
03/122,1992,2302,1222,151-4.36%898,4002734億7873万-21.38%6.720.6
03/112,2542,3202,2472,249+0.58%939,7002859億3848万-18.75%7.030.63
03/102,2202,2492,1272,236-1.41%1,309,5002842億8566万-20.03%6.990.63
03/092,3072,3462,2332,268-4.99%1,220,8002883億5415万-19.75%7.090.64
03/062,4952,4972,3862,387-5.2%980,3003034億8384万-16.3%7.460.67
03/052,5912,5942,5032,518-1.06%964,5003201億3922万-12.42%7.870.71
03/042,5342,5742,5202,545+0.04%907,8003235億7200万-12%7.960.71
03/032,5902,6082,5442,544-1.66%1,318,7003234億4486万-12.61%7.950.71
03/022,5752,6452,5492,587-2.85%1,556,9003289億1189万-11.77%8.090.73
02/282,6552,6802,6102,663-2.92%1,065,0003385億7456万-9.76%8.320.75
02/272,7742,7992,7332,743-1.86%567,3003487億4578万-7.67%8.570.77
02/262,7502,8072,7372,795+0.5%751,5003553億5707万-6.43%8.740.78
02/252,7452,8162,7452,781-4.53%626,5003535億7711万-7.33%8.690.78
02/212,9322,9452,9102,913-1.12%374,2003703億5962万-3.38%9.110.82
02/202,9693,0052,9462,946-0.27%543,3003745億5525万-2.58%9.210.83
02/192,9783,0052,9542,954-1.2%650,3003755億7238万-2.51%9.230.83
02/182,9833,0052,9722,990-0.07%394,5003801億4943万-1.42%9.350.84
02/172,9893,0052,9322,992+0.07%475,0003804億371万-1.58%9.350.84
02/142,9503,0152,9472,990+0.64%796,1003801億4943万-1.84%9.350.84
02/133,0003,0102,9622,971-1.95%716,8003777億3376万-2.59%9.290.83
02/123,1003,1102,9983,030-0.49%972,6003852億3504万-0.95%9.470.85
02/103,0103,0702,9943,045+0.16%1,003,2003871億4214万-0.59%9.520.85
02/073,0353,0552,9943,040-0.33%638,9003865億644万-0.98%9.50.85
02/063,1003,1103,0453,050+1.67%965,7003877億7784万-0.94%9.530.85
02/052,9983,0302,9733,000+1.11%692,2003814億2083万-2.88%9.380.84
02/042,9202,9782,9082,967+0.58%448,2003772億2520万-4.23%9.270.83
02/032,9202,9672,9122,950-1.14%444,5003750億6382万-5.18%9.220.83
01/312,9433,0152,9422,984+2.05%812,1003793億8658万-4.51%9.330.84
01/302,9662,9742,9112,924-1.38%537,1003717億5817万-6.88%9.140.82
01/292,9502,9682,9252,965+0.78%468,6003769億7092万-6.14%9.270.83
01/282,9802,9862,9132,942-2.42%828,0003740億4669万-7.34%9.20.82
01/273,0003,0402,9873,015-1.79%511,1003833億2793万-5.49%9.420.84
01/243,1053,1103,0503,070+0.33%519,6003903億2065万-4.15%9.60.86
01/233,1203,1353,0553,060-3.16%629,1003890億4925万-4.79%9.570.86
01/223,1253,1753,1153,160+0.8%363,8004017億6327万-2.08%9.880.89
01/213,1503,1803,1303,135-0.63%294,8003985億8477万-3.09%9.80.88
01/203,1603,1703,1253,155+0.96%407,1004011億2757万-2.83%9.860.88
01/173,1503,1553,1003,125-0.48%373,5003973億1336万-4.14%9.770.88
01/163,1253,1503,1153,140+1.78%820,1003992億2047万-4.15%9.820.88
01/153,0353,0953,0303,085+1.65%1,077,5003922億2775万-6.23%9.640.86
01/143,0903,1103,0303,035-3.96%1,238,5003858億7074万-8%9.490.85
01/103,1803,1803,1503,160+0.48%679,6004017億6327万-4.45%9.880.89
01/093,1703,1703,1303,145+1.29%522,4003998億5617万-4.98%9.830.88
01/083,1103,1153,0653,105-2.82%769,9003947億7056万-6.22%9.710.87
01/073,1553,2103,1203,195+2.08%541,1004062億1318万-3.71%9.990.9

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
3月期
2,070
207
5/15
930
93
11/26
3,077,000
30,770,000
8/27
--+13.48%
3/15
-17.51%
9/24
2011年
3月期
1,730
173
3/23
870
87
10/29
14,327,400
143,274,000
3/23
1644億190万826億7610万+28.59%
3/24
-16.37%
9/1
2012年
3月期
1,850
185
3/30
1,230
123
9/9

123
9/8
18,397,000
183,970,000
9/15
1758億550万1168億8690万+11.83%
10/13
-13.38%
9/8
2013年
3月期
2,580
258
2/7
1,450
145
6/4
8,557,400
85,574,000
5/31
2451億7740万1377億9350万+20.43%
1/4
-13.02%
6/4
2014年
3月期
4,360
436
10/21
1,990
199
4/2
11,066,700
110,667,000
9/10
4143億3080万1891億970万+26.41%
5/17
-10.08%
2/4
2015年
3月期
4,510
451
9/3
3,400
340
1/16
4,203,100
42,031,000
11/13
5582億4806万4208億5219万+10.13%
2/25
-9.14%
10/16
2016年
3月期
4,280
428
8/20
2,190
219
2/12
4,216,400
42,164,000
2/10
5297億7865万2710億7832万+15.42%
3/16
-32.2%
2/12
2017年
3月期
4,270
427
2/14
2,230
223
6/24
6,739,300
67,393,000
11/11
5428億8898万2760億2953万+18.97%
11/11
-13.21%
6/24
2018年
3月期
5,070
1/9
3,430
343
5/25
3,236,300
32,363,000
8/10
6446億120万4360億9115万+11.05%
7/3
-16.12%
2/14
2019年
3月期
3,890
2/27
3,585
3/25
976,000
2/13
4945億7568万4557億9789万+5.56%
4/5
-10.17%
5/9
2020年
3月期
3,440
12/20
1,580
3/23
2,165,900
3/23
4373億6255万2008億8163万+9.24%
4/20
-35.38%
3/19
最新2,632
2020/6/4
855,2003346億3321万+12.96%
2,330

年間値上がり率

1984/12/28 vs 1983/12/28
67%(1.67倍)
1985/12/28 vs 1984/12/28
13%(1.13倍)
1986/12/27 vs 1985/12/28
64%(1.64倍)
1987/12/28 vs 1986/12/27
9%(1.09倍)
1988/12/28 vs 1987/12/28
66%(1.66倍)
1989/12/29 vs 1988/12/28
8%(1.08倍)
1990/12/28 vs 1989/12/29
-41%(0.59倍)
1991/12/30 vs 1990/12/28
3%(1.03倍)
1992/12/30 vs 1991/12/30
-14%(0.86倍)
1993/12/30 vs 1992/12/30
-11%(0.89倍)
1994/12/30 vs 1993/12/30
15%(1.15倍)
1995/12/29 vs 1994/12/30
-3%(0.97倍)
1996/12/30 vs 1995/12/29
-11%(0.89倍)
1997/12/30 vs 1996/12/30
-51%(0.49倍)
1998/12/30 vs 1997/12/30
18%(1.18倍)
1999/12/30 vs 1998/12/30
-31%(0.69倍)
2000/12/29 vs 1999/12/30
1%(1.01倍)
2001/12/28 vs 2000/12/29
2%(1.02倍)
2002/12/30 vs 2001/12/28
-25%(0.75倍)
2003/12/30 vs 2002/12/30
102%(2.02倍)
2004/12/30 vs 2003/12/30
-16%(0.84倍)
2005/12/30 vs 2004/12/30
88%(1.88倍)
2006/12/29 vs 2005/12/30
-3%(0.97倍)
2007/12/28 vs 2006/12/29
-43%(0.57倍)
2008/12/30 vs 2007/12/28
-36%(0.64倍)
2009/12/30 vs 2008/12/30
-38%(0.62倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
41%(1.41倍)
2012/12/28 vs 2011/12/30
61%(1.61倍)
2013/12/30 vs 2012/12/28
71%(1.71倍)
2014/12/30 vs 2013/12/30
-6%(0.94倍)
2015/12/30 vs 2014/12/30
-7%(0.93倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
31%(1.31倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
-5%(0.95倍)
2020/06/04 vs 2019/12/30
-18%(0.82倍)
過去安値
860円(2008/10/28)
206%(3.06倍)
2,632円(6/4)