5233 太平洋セメント

5233
2019/10/18
時価
3992億円
PER 予
8.54倍
2010年以降
赤字-36.94倍
(2010-2019年)
PBR
0.92倍
2010年以降
0.45-2.08倍
(2010-2019年)
配当 予
1.91%
ROE 予
10.81%
ROA 予
4.36%
資料
Link
CSV,JSON

株価チャート

株価

10/18

前日 (10/17)
3,105
始値
3,130
高値
3,185
安値
3,120
終値 +1.13%
3,140
出来高 -11.56%
956,000

乖離率

株価(5日)
移動平均値
+4.35%
3,009
株価(25日)
移動平均値
+7.9%
2,910
出来高(5日)
移動平均値
-1.02%
965,900

2019/05/27~2019/10/18

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
2019
10/183,1303,1853,1203,140+1.13%956,0003992億2047万+7.9%8.540.92
10/173,0603,1303,0453,105+1.8%1,081,0003947億7056万+7.14%8.440.91
10/162,9593,0602,9533,050+4.85%1,138,3003877億7784万+5.72%8.30.9
10/152,9172,9262,8962,909+2.39%782,8003698億5106万+1.25%7.910.86
10/112,8462,8672,8152,841+0.18%871,4003612億552万-0.87%7.730.84
10/102,8242,8392,7892,836+0.93%607,4003605億6982万-0.87%7.710.83
10/092,7752,8122,7722,810-0.39%554,3003572億6418万-1.65%7.640.83
10/082,8292,8672,8132,821+0.68%644,3003586億6272万-1.09%7.670.83
10/072,8202,8432,7982,802-0.04%243,3003562億4705万-1.58%7.620.82
10/042,7812,8052,7712,803-0.21%418,2003563億7419万-1.34%7.620.82
10/032,7672,8092,7672,809-1.27%465,4003571億3704万-0.95%7.640.83
10/022,8532,8632,8312,845-2%667,1003617億1409万+0.6%7.740.84
10/012,8922,9272,8672,903+0.42%587,7003690億8822万+2.98%7.90.85
09/302,9262,9482,8802,891-2.63%686,9003675億6254万+2.88%7.860.85
09/273,0053,0202,9282,969-1.03%906,6003774億7948万+5.96%8.070.87
09/262,9563,0302,9513,000+3.7%944,3003814億2083万+7.6%8.160.88
09/252,8942,9122,8682,893-1.73%798,5003678億1682万+4.25%7.870.85
09/242,9422,9882,9332,944+0.48%572,0003743億97万+6.51%8.010.87
09/202,9382,9542,9202,930+0.51%658,5003725億2101万+6.55%7.970.86
09/192,9122,9472,9072,915-0.14%860,9003706億1391万+6.62%7.930.86
09/182,9452,9522,9182,919-0.51%423,2003711億2247万+7.24%7.940.86
09/172,9392,9842,9262,934+0.14%784,3003730億2957万+8.31%7.980.86
09/132,9242,9622,8882,930+1.56%1,080,9003725億2101万+8.68%7.970.86
09/122,9002,9082,8512,885+0.87%877,8003667億9970万+7.05%7.850.85
09/112,9052,9082,8432,860+0.6%977,4003636億2119万+6.16%7.780.84
09/102,8052,8492,8052,843+2.56%661,6003614億5981万+5.49%7.730.84
09/092,7702,7772,7462,772+0.36%586,7003524億3285万+2.86%7.540.81
09/062,7632,8052,7542,762+1.32%838,0003511億6144万+2.26%7.510.81
09/052,7512,7592,7222,726+0.15%983,1003465億8439万+0.52%7.410.8
09/042,7062,7372,6982,722-0.51%588,8003460億7583万-0.15%7.40.8
09/032,7172,7602,7162,736+1.6%694,1003478億5580万-0.18%7.440.8
09/022,6972,7172,6822,693+0.41%425,4003423億8876万-2.32%7.320.79
08/302,6772,7042,6552,682+0.45%758,1003409億9022万-3.39%7.290.79
08/292,6572,6832,6362,670+0.15%567,9003394億6454万-4.51%7.260.78
08/282,6462,6862,6342,666+1.99%588,2003389億5598万-5.29%7.250.78
08/272,6232,6462,6052,614-0.23%473,1003323億4468万-7.83%7.110.77
08/262,5912,6342,5822,620-2.24%599,0003331億752万-8.3%7.130.77
08/232,6982,7152,6652,6800%687,2003407億3594万-6.91%7.290.79
08/222,6492,6992,6342,680+1.94%818,7003407億3594万-7.43%7.290.79
08/212,6162,6592,5962,629-1.39%1,010,7003342億5179万-9.84%7.150.77
08/202,6212,6752,6202,666+1.6%824,1003389億5598万-9.29%7.250.78
08/192,5612,6402,5562,624+1.47%697,9003336億1608万-11.41%7.140.77
08/162,5002,5902,4942,586+1.73%899,2003287億8475万-13.4%7.030.76
08/152,5402,6032,5302,542-2.23%1,011,3003231億9058万-15.55%6.910.75
08/142,5922,6112,5712,600+0.35%1,040,8003305億6472万-14.33%7.070.76
08/132,6252,6282,5512,591-1.45%1,355,0003294億2046万-15.27%7.050.76
08/092,6382,7182,5402,629-9.31%2,144,4003342億5179万-14.73%7.150.77
08/082,9102,9442,8862,899+1.36%963,3003685億7966万-6.75%7.880.85
08/072,8672,9262,8482,860-0.45%733,1003636億2119万-8.51%7.780.84
08/062,7652,8762,7522,873+0.77%715,2003652億7401万-8.62%7.810.84
08/052,9002,9052,8122,851-2.7%632,9003624億7693万-9.81%7.750.84
08/022,9692,9692,9162,930-2.98%735,5003725億2101万-7.77%7.970.86
08/013,0153,0452,9873,020-1.79%437,2003839億6363万-5.36%8.210.89
07/313,0953,0953,0553,075-0.81%532,9003909億5635万-3.91%8.360.9
07/303,1553,1553,0953,100-1.74%428,2003941億3486万-3.34%8.430.91
07/293,1603,1803,1453,155-0.47%318,9004011億2757万-1.81%8.580.93
07/263,1503,1753,1503,170+0.32%279,5004030億3468万-1.46%8.620.93
07/253,1753,2003,1603,160-0.16%224,8004017億6327万-1.89%8.590.93
07/243,1903,2053,1603,165-0.31%293,9004023億9897万-1.83%8.610.93
07/233,1553,1903,1353,175+1.28%340,5004036億7038万-1.58%8.640.93
07/223,1803,1903,1303,135-1.26%285,3003985億8477万-2.91%8.530.92
07/193,1053,1803,0803,175+3.08%585,4004036億7038万-1.82%8.640.93
07/183,1803,1803,0653,080-3.9%654,9003915億9205万-4.88%8.380.91
07/173,2053,2253,1953,205-0.47%418,8004074億8459万-1.26%8.720.94
07/163,2153,2303,2103,220-0.16%370,2004093億9169万-0.92%8.760.95
07/123,2203,2353,2053,225-0.15%420,6004100億2739万-0.83%8.770.95
07/113,1753,2353,1653,230+1.73%632,1004106億6309万-0.71%8.780.95
07/103,1653,1903,1503,175-0.16%561,3004036億7038万-2.43%8.640.93
07/093,1803,2053,1653,180+0.32%513,1004043億608万-2.42%8.650.93
07/083,1903,1903,1553,170-1.55%554,5004030億3468万-2.73%8.620.93
07/053,2703,2703,2103,220-1.53%436,8004093億9169万-1.2%8.760.95
07/043,3253,3303,2603,270-1.51%442,8004157億4870万+0.34%8.890.96
07/033,3203,3403,2603,3200%493,3004221億572万+1.87%9.030.98
07/023,2953,3553,2953,320+0.91%504,4004221億572万+1.9%9.030.98
07/013,3203,3253,2703,290+0.92%665,6004182億9151万+0.98%8.950.97
06/283,2553,2703,1953,260-0.76%631,5004144億7730万-0.03%8.870.96
06/273,2703,3253,2653,285+1.08%499,7004176億5581万+0.52%8.930.97
06/263,2303,2553,2203,2500%402,1004132億590万-0.64%8.840.96
06/253,2203,2803,2053,250+0.46%493,8004132億590万-0.76%8.840.96
06/243,2153,2503,2153,235-0.46%379,2004112億9879万-1.37%8.80.95
06/213,2803,2803,2403,250-0.76%557,4004132億590万-1.01%8.840.96
06/203,2653,2953,2403,275+0.77%392,3004163億8441万-0.33%8.910.96
06/193,2453,2703,2153,250+1.56%556,1004132億590万-1.07%8.840.96
06/183,2403,2653,1903,200-1.39%438,8004068億4888万-2.56%8.70.94
06/173,2553,2653,2303,245-0.76%316,0004125億7020万-1.37%8.830.95
06/143,2603,2903,2453,270-0.15%389,0004157億4870万-0.73%8.890.96
06/133,2453,2803,2353,275-0.3%425,3004163億8441万-0.67%8.910.96
06/123,2603,3003,2453,285-0.45%630,0004176億5581万-0.48%8.930.97
06/113,2503,3103,2253,300+1.07%358,9004195億6291万-0.18%8.980.97
06/103,2703,2903,2353,265+0.15%550,2004151億1300万-1.48%8.880.96
06/073,2453,2703,2253,260+0.15%450,8004144億7730万-2.01%8.870.96
06/063,2603,2753,2303,255-1.36%443,2004138億4160万-2.54%8.850.96
06/053,2653,3103,2353,300+3.61%1,040,7004195億6291万-1.58%8.980.97
06/043,1753,1953,1453,185+0.79%675,5004049億4178万-5.41%8.660.94
06/033,1503,1703,1203,160-1.56%398,6004017億6327万-6.7%8.590.93
05/313,2553,2553,2053,210-2.28%438,0004081億2029万-5.84%8.730.94
05/303,2553,2903,2353,285-0.45%453,4004176億5581万-4.26%8.930.97
05/293,2903,3153,2553,300-0.6%391,7004195億6291万-4.4%8.980.97
05/283,3153,3503,2753,320-1.34%616,8004221億572万-4.43%9.030.98
05/273,4103,4153,3403,365-1.75%482,3004278億2703万-3.72%9.150.99

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
最新3,140
2019/10/18
956,0003992億2047万+7.9%
2,910

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)
2019/10/18 vs 2018/12/28
-8%(0.92倍)
過去安値
860円(2008/10/28)
265%(3.65倍)
3,140円(10/18)