5233 太平洋セメント

5233
2024/09/19
時価
3799億円
PER 予
5.99倍
2010年以降
赤字-36.94倍
(2010-2024年)
PBR
0.55倍
2010年以降
0.43-2.23倍
(2010-2024年)
配当 予
2.49%
ROE 予
9.12%
ROA 予
4.51%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
3,129
始値
3,189
高値
3,230
安値
3,169
終値 +2.75%
3,215
出来高 +43.67%
595,500

乖離率

株価(5日)
移動平均値
+2.55%
3,135
株価(25日)
移動平均値
-1.71%
3,271
出来高(5日)
移動平均値
+6.48%
559,260

2024/04/25~2024/09/19

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
09/193,1893,2303,1693,215+2.75%595,5003799億8592万-1.71%5.990.63
09/183,1203,1553,0923,129+0.55%414,5003698億2144万-4.52%5.830.61
09/173,1483,1763,0623,112-0.22%461,0003678億1219万-5.32%5.80.61
09/133,1253,1323,0763,119+0.55%710,6003686億3953万-5.31%5.810.61
09/123,0713,1073,0533,102+3.78%614,7003666億3027万-6.14%5.780.6
09/113,0003,0172,9692,989-1.22%866,4003532億7462万-9.97%5.570.58
09/103,0493,0523,0013,026-0.36%717,6003576億4771万-9.46%5.640.59
09/092,9203,0402,9153,037-1.36%1,038,5003589億4782万-9.18%5.660.59
09/063,1303,1363,0463,079-1.57%753,5003639億1186万-8.58%5.740.6
09/053,1563,1913,1163,128-2.07%604,3003697億325万-8.05%5.830.61
09/043,2303,2533,1743,194-4.31%815,1003775億390万-7.23%5.950.62
09/033,3543,3913,3383,338-0.33%363,1003945億2348万-4.03%6.220.65
09/023,3983,3983,3313,349+1.03%361,2003958億2359万-4.56%6.240.65
08/303,2963,3293,2633,315+0.48%649,3003918億508万-6.22%6.180.65
08/293,3003,3113,2803,299-0.51%414,9003899億1401万-7.38%6.150.64
08/283,3133,3193,2623,316-1.16%841,1003919億2327万-7.76%6.180.65
08/273,3613,3783,3373,355+0.18%535,4003965億3274万-7.58%6.250.65
08/263,3933,4073,3083,349-2.81%895,6003958億2359万-8.55%6.240.65
08/233,4353,4713,4213,446-0.66%506,2004072億8817万-6.74%6.420.67
08/223,4303,4793,3783,469+1.02%917,7004100億658万-6.87%6.470.68
08/213,5103,5133,3963,434-3.51%861,5004058億6987万-8.52%6.40.67
08/203,5583,5973,5213,559+1.51%374,4004206億4382万-5.8%6.630.69
08/193,5503,5743,5013,506-0.51%519,9004143億7967万-7.64%6.540.68
08/163,4503,5393,4153,524+4.23%873,3004165億712万-7.72%6.570.69
08/153,3623,3963,3503,381+0.27%906,1003996億572万-11.95%6.30.66
08/143,3683,4043,3063,372-0.06%918,5003985億4200万-12.8%6.290.66
08/133,3023,3903,3023,374+2.77%690,0003987億7838万-13.35%6.290.66
08/093,4143,4193,1913,283-3.41%1,559,9003880億2295万-16.27%6.120.64
08/083,3983,4873,3503,399-1.99%618,0004017億3317万-14.08%6.340.66
08/073,3683,5653,3383,468-2.39%1,083,1004098億8839万-12.97%6.460.68
08/063,4683,5923,3283,553+15.96%864,2004199億3467万-11.37%6.620.69
08/053,3263,3323,0063,064-15.69%941,0003621億3899万-23.99%5.710.6
08/023,7443,7583,6313,634-8.07%716,9004295億819万-10.71%6.770.71
08/014,1214,1253,9073,953-4.31%557,0004672億1130万-3.3%7.370.77
07/314,0404,1494,0164,131+1.27%520,9004882億4940万+1.03%7.70.8
07/304,0904,1374,0684,079-0.8%325,3004821億344万-0.12%7.60.79
07/294,0724,1484,0484,112+2.75%489,9004860億376万+0.78%7.670.8
07/264,0104,0253,9384,002+0.45%352,4004730億269万-1.79%7.460.78
07/254,0104,0263,9303,984-3.25%614,9004708億7524万-2.26%7.430.78
07/244,2094,2154,1094,118-2.19%380,8004867億1291万+1.03%7.680.8
07/234,1884,2674,1714,210+1.69%461,1004975億8654万+3.34%7.850.82
07/224,1834,1944,1174,140-0.91%414,5004893億1313万+1.85%7.720.81
07/194,1814,2044,1294,178-0.74%468,5004938億441万+2.83%7.790.81
07/184,1544,2534,1464,209+0.45%793,4004974億6835万+3.85%7.850.82
07/174,0774,2034,0664,190+3.76%769,7004952億2271万+3.61%7.810.82
07/164,0204,0654,0184,038+0.87%324,3004772億5759万+0.07%7.530.79
07/124,0604,0844,0034,003-1.65%607,7004731億2088万-0.69%7.460.78
07/114,1144,1414,0604,070+0.1%549,0004810億3972万+1.02%7.590.79
07/104,0354,0684,0204,066+0.57%412,4004805億6695万+1.04%7.580.79
07/094,0374,0654,0104,043+0.15%389,1004778億4854万+0.62%7.540.79
07/084,0894,0964,0194,037-0.79%485,8004771億3940万+0.62%7.530.79
07/054,1254,1464,0694,069-1.74%360,7004809億2153万+1.47%7.590.79
07/044,1504,1734,1174,141+0.49%496,4004894億3132万+3.42%7.720.81
07/034,1004,1314,0854,121+0.83%462,6004870億6749万+3.18%7.680.8
07/024,0514,1084,0514,087-0.24%474,0004830億4897万+2.53%7.620.8
07/014,0844,1164,0594,097+1.46%571,8004842億3089万+2.91%7.640.8
06/284,0824,0944,0204,038-0.93%601,5004772億5759万+1.64%7.530.76
06/274,0184,0863,9684,076+2.13%1,021,6004817億4887万+2.75%7.60.77
06/263,9754,0023,9533,991-0.2%497,4004717億258万+0.88%7.440.75
06/253,9904,0053,9653,999+0.25%347,8004726億4812万+1.21%7.450.75
06/243,9603,9923,9213,989+0.25%421,1004714億6620万+1.04%7.440.75
06/214,0304,0443,9623,979-1.29%737,2004702億8428万+0.94%7.420.75
06/203,9924,0383,9814,031+1.28%475,9004764億3025万+2.41%7.510.76
06/194,0574,0643,9763,980-2.31%610,2004704億248万+1.45%7.420.75
06/184,0774,1124,0354,074+2.16%663,7004815億1248万+4.06%7.590.77
06/174,0514,0643,9433,988-2.28%640,3004713億4801万+2.26%7.430.75
06/143,9404,1143,9354,081+3.76%1,097,9004823億3982万+4.91%7.610.77
06/134,0674,0713,9153,933-1.08%639,5004648億4747万+1.44%7.330.74
06/123,9503,9853,9423,976+0.48%488,8004699億2971万+2.82%7.410.75
06/113,9553,9803,9213,957+0.33%542,1004676億8407万+2.7%7.380.75
06/103,9343,9523,8893,944-0.08%469,2004661億4758万+2.74%7.350.74
06/073,9793,9883,9473,947-0.48%413,4004665億215万+3.22%7.360.74
06/063,9203,9693,9033,966+1.41%626,5004687億4779万+4.09%7.390.75
06/053,8713,9123,8613,911+0.28%616,3004622億4726万+3.03%7.290.74
06/043,9353,9433,8523,900-1.91%595,6004609億4715万+3.17%7.270.73
06/033,9054,0083,8893,976+1.53%567,3004699億2971万+5.63%7.410.75
05/313,9113,9473,8843,916+0.64%870,1004628億3821万+4.59%7.30.74
05/303,9523,9533,8613,891-0.92%511,0004746億4393万+4.46%7.250.76
05/293,9484,0143,9273,927-0.66%911,7004790億3540万+5.88%7.320.76
05/283,9003,9613,8953,953+1.49%624,2004822億701万+7.13%7.370.77
05/273,9003,9323,8763,895+0.05%307,3004751億3187万+6.13%7.260.76
05/243,8483,9043,8243,893+2.18%446,3004748億8790万+6.66%7.260.76
05/233,8603,8663,7713,810-1.47%514,8004647億6314万+4.87%7.10.74
05/223,8923,9363,8543,867-1.2%456,5004717億1629万+6.76%7.210.75
05/213,9063,9373,8903,914+1.58%650,6004774億4959万+8.42%7.30.76
05/203,8253,8743,8253,853+1.13%442,1004700億850万+7.21%7.180.75
05/173,6863,8293,6833,810+2.56%820,1004647億6314万+6.37%7.10.74
05/163,7453,7593,6823,715-1.82%782,3004531億7456万+3.97%6.930.72
05/153,9783,9853,7453,784+2.33%2,037,6004615億9153万+6.08%7.050.74
05/143,7473,7893,6513,698-1.1%592,3004511億81万+4.02%6.890.72
05/133,7733,7843,7143,739-0.05%472,3004561億220万+5.35%6.970.73
05/103,7583,7993,7283,741+1.44%754,0004563億4617万+5.68%6.970.73
05/093,6703,7373,6353,688+1.49%723,8004498億8096万+4.56%6.870.72
05/083,6403,6713,6113,634+0.78%615,3004432億9377万+3.33%6.770.71
05/073,5853,6063,5413,606+1.43%379,3004398億7819万+2.65%6.720.7
05/023,6133,6283,5533,555-1.39%340,3004336億5695万+1.34%6.630.69
05/013,5513,6103,5483,605-0.33%396,7004397億5620万+2.74%6.720.7
04/303,6103,6623,5933,617+2.61%746,0004412億2002万+3.08%6.740.7
04/263,4943,5323,4623,525+1.35%461,6004299億9739万+0.51%6.570.69
04/253,4743,5083,4673,478+0.12%352,6004242億6410万-0.88%6.480.68

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
5,670
567
7/3
1,970
197
2/12
2,933,400
29,334,000
2/13
--+15.64%
4/7
-23.79%
11/21
2009年
3月期
2,750
275
4/4
860
86
10/28
5,949,000
59,490,000
12/9
--+39.46%
12/15
-30.27%
10/27
2010年
3月期
2,070
207
5/15
930
93
11/26
3,077,000
30,770,000
8/27
--+13.43%
3/15
-17.52%
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+28.64%
3/24
-16.4%
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+11.86%
10/13
-13.4%
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+20.41%
1/4
-13.03%
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+26.42%
5/17
-10.07%
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+10.14%
2/25
-9.13%
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
-32.21%
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+18.98%
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
4,260
5/18
3,075
10/26
1,637,300
8/10
5416億1758万3909億5635万+11.05%
11/19
-13.47%
12/25
2020年
3月期
4,035
4/5
1,580
3/23
2,165,900
3/23
5130億1102万2008億8163万+9.25%
4/20
-35.39%
3/19
2021年
3月期
3,135
11/25
1,755
4/6
2,509,400
2/10
3985億8477万2231億3118万+20.13%
5/21
-9.73%
12/22
2022年
3月期
2,981
4/1
1,871
3/8
10,755,900
5/27
3790億516万2282億3408万+5.19%
5/2
-15.81%
3/8
2023年
3月期
2,646
3/10
1,861
5/25
2,797,500
6/10
3227億7251万2270億1423万+12.68%
2/21
-7.05%
5/25
2024年
3月期
3,653
3/26
2,340
5/11
1,818,000
8/9
4456億1148万2854億4508万+13.69%
6/15
-9.93%
10/4
最新3,215
2024/9/19
595,5003799億8592万-1.71%
3,271

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)
2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/12/30 vs 2020/12/30
-12%(0.88倍)
2022/12/30 vs 2021/12/30
-10%(0.9倍)
2023/12/29 vs 2022/12/30
41%(1.41倍)
2024/09/19 vs 2023/12/29
11%(1.11倍)
過去安値
860円(2008/10/28)
274%(3.74倍)
3,215円(9/19)