4041 日本曹達

4041
2024/05/16
時価
1520億円
PER 予
11.84倍
2010年以降
4.88-19.17倍
(2010-2024年)
PBR
0.77倍
2010年以降
0.43-1.17倍
(2010-2024年)
配当 予
3.4%
ROE 予
6.54%
ROA 予
4.23%
資料
Link
CSV,JSON

株価チャート

株価

5/16

前日 (5/15)
5,280
始値
5,300
高値
5,330
安値
5,260
終値 +0.19%
5,290
出来高 -48.42%
121,000

乖離率

株価(5日)
移動平均値
-5.3%
5,586
株価(25日)
移動平均値
-8.22%
5,764
出来高(5日)
移動平均値
+8.6%
111,420

2023/12/15~2024/05/16

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
05/165,3005,3305,2605,290+0.19%121,0001520億7515万-8.22%11.840.77
05/155,1505,3605,1305,280-7.53%234,6001517億8768万-8.81%11.820.77
05/145,7705,7805,6705,710-1.55%73,4001641億4917万-1.82%12.780.84
05/135,8705,8805,7305,800-0.85%69,8001667億3646万-0.41%12.980.85
05/105,9305,9405,8105,850-1.02%58,3001681億7385万+0.33%13.10.86
05/095,7705,9205,7705,910+2.43%75,8001698億9871万+1.29%13.230.87
05/085,8005,8005,7205,770-0.69%49,6001658億7403万-1.15%12.920.84
05/075,8105,8205,7305,810+0.87%60,1001670億2394万-0.67%13.010.85
05/025,8005,8005,7205,760-0.52%28,1001655億8656万-1.67%12.890.84
05/015,7705,8005,7205,7900%32,2001664億4899万-1.46%12.960.85
04/305,7105,7905,6805,790+2.66%70,3001664億4899万-1.73%12.960.85
04/265,6105,6605,5905,640+0.18%107,3001621億3684万-4.5%12.630.83
04/255,6605,6705,6305,630-0.88%54,3001618億4936万-5.08%12.60.82
04/245,7105,7205,6605,680-0.53%93,3001632億8674万-4.57%12.720.83
04/235,7405,7605,6905,710-0.52%57,1001641億4917万-4.32%12.780.84
04/225,7305,7705,7005,740+0.7%59,4001650億1160万-4.03%12.850.84
04/195,7905,7905,6405,700-1.55%90,9001638億6170万-4.84%12.760.83
04/185,8205,8205,7705,790-0.17%65,5001664億4899万-3.52%12.960.85
04/175,8705,8705,7705,800-1.02%65,2001667億3646万-3.43%12.980.85
04/165,9505,9605,8405,860-2.01%70,9001684億6132万-2.54%13.120.86
04/155,9305,9805,8905,980+0.5%44,1001719億1104万-0.66%13.390.88
04/126,0006,0105,9405,950-0.5%44,6001710億4861万-1.24%13.320.87
04/115,9005,9905,9005,980+0.34%35,2001719億1104万-0.8%13.390.88
04/105,9205,9605,9205,960+0.68%29,1001713億3609万-1.18%13.340.87
04/095,9505,9705,9005,920-0.17%43,0001701億8618万-1.91%13.250.87
04/085,9405,9605,9005,930-0.17%39,6001704億7366万-1.82%13.270.87
04/055,9105,9405,8805,940+0.34%105,8001707億6114万-1.74%13.30.87
04/045,9906,0005,9105,920-0.67%56,0001701億8618万-2.2%13.250.87
04/035,9506,0205,9105,960+0.17%76,4001713億3609万-1.62%13.340.87
04/025,9705,9905,9205,950-0.34%77,5001710億4861万-1.85%13.320.87
04/016,0606,0705,9305,970-1.49%81,0001716億2357万-1.58%13.360.87
03/296,0806,1006,0406,060+0.33%61,8001742億1086万-0.12%10.120.89
03/286,1106,1406,0206,040-2.89%74,1001736億3590万-0.36%10.090.89
03/276,2106,2506,1906,220+0.81%70,7001788億1048万+2.67%10.390.92
03/266,1606,2206,1606,170+0.16%32,1001773億7310万+2.02%10.310.91
03/256,2606,2606,1606,160-1.44%51,8001770億8562万+2.07%10.290.91
03/226,2006,2706,1506,250+1.46%71,9001796億7291万+3.82%10.440.92
03/216,1106,1706,0806,160+1.32%62,6001770億8562万+2.6%10.290.91
03/196,0306,1206,0206,080+0.83%37,6001747億8581万+1.49%10.160.9
03/186,0506,0505,9906,030+1.01%42,4001733億4843万+0.9%10.070.89
03/155,9906,0105,9405,970-0.17%42,3001716億2357万+0.1%9.970.88
03/145,9405,9805,9205,980+1.01%33,8001719億1104万+0.4%9.990.88
03/136,0306,0505,9105,920-0.84%45,2001701億8618万-0.42%9.890.87
03/125,9705,9805,9105,970-0.83%57,1001716億2357万+0.56%9.970.88
03/116,1006,1005,9706,020-1.47%66,9001730億6095万+1.6%10.060.89
03/086,0006,1306,0006,110+1.33%63,7001756億4824万+3.35%10.210.9
03/076,1406,1406,0106,030-0.5%55,3001733億4843万+2.27%10.070.89
03/066,0406,0906,0406,060+0.17%50,3001742億1086万+3.04%10.120.89
03/056,0506,0905,9806,050-0.17%54,2001739億2338万+3.08%10.110.89
03/046,1306,1306,0606,060+0.33%62,9001742億1086万+3.47%10.120.89
03/016,1106,1306,0306,040-1.63%80,5001736億3590万+3.3%10.090.89
02/296,0806,1506,0606,140+1.32%84,3001765億1067万+5.23%10.260.91
02/286,0406,1006,0206,060+0.17%50,0001742億1086万+4.14%10.120.89
02/276,0406,1106,0306,050+0.17%69,5001739億2338万+4.15%10.110.89
02/266,0206,0806,0106,040+0.67%55,1001736億3590万+4.16%10.090.89
02/226,0006,0105,9606,000+0.84%49,9001724億8600万+3.7%10.020.89
02/215,9305,9705,9005,950+0.34%38,3001710億4861万+3.05%9.940.88
02/205,9805,9805,9305,930-0.5%44,7001704億7366万+2.88%9.910.88
02/195,8505,9605,8505,960+1.88%54,2001713億3609万+3.53%9.960.88
02/165,8305,8905,8105,850+1.04%56,6001681億7385万+1.83%9.770.86
02/155,8605,9005,7505,790-1.03%68,8001664億4899万+0.87%9.670.85
02/145,8505,9105,8105,850+0.34%111,0001681億7385万+1.99%9.770.86
02/135,8005,8405,6705,830+2.1%129,2001675億9889万+1.76%9.740.86
02/095,7205,7605,6905,710-0.17%96,3001641億4917万-0.16%9.540.84
02/085,7305,7505,6505,720-0.87%84,1001644億3665万+0.16%9.560.84
02/075,6805,7705,6805,770+1.05%58,3001658億7403万+1.23%9.640.85
02/065,7205,7505,6905,710-0.17%59,7001641億4917万+0.42%9.540.84
02/055,7305,7305,6805,720+0.88%41,0001644億3665万+0.76%9.560.84
02/025,7305,7305,6505,670-0.35%75,9001629億9927万+0.11%9.470.84
02/015,7005,7005,6605,690-0.52%48,6001635億7422万+0.64%9.510.84
01/315,6705,7205,6005,720+1.06%103,7001644億3665万+1.29%9.560.84
01/305,7905,7905,6305,660-1.74%117,3001627億1179万+0.43%9.460.84
01/295,7705,7905,7205,760+0.17%123,1001655億8656万+2.38%9.620.85
01/265,8005,8105,7405,750-1.03%54,1001652億9908万+2.48%9.610.85
01/255,7305,8205,7305,810+1.4%45,8001670億2394万+3.81%9.710.86
01/245,7405,7605,7205,730-0.35%40,5001647億2413万+2.69%9.570.85
01/235,8105,8205,7505,750-1.03%59,6001652億9908万+3.34%9.610.85
01/225,8205,8505,7805,810+0.35%48,1001670億2394万+4.68%9.710.86
01/195,7405,8105,7405,790+1.05%61,4001664億4899万+4.66%9.670.85
01/185,6805,7505,6705,730+0.7%50,5001647億2413万+3.92%9.570.85
01/175,7505,7805,6905,690-0.35%70,1001635億7422万+3.53%9.510.84
01/165,7605,7605,7005,710-0.52%52,9001641億4917万+4.1%9.540.84
01/155,6505,7705,6505,740+1.41%61,1001650億1160万+4.84%9.590.85
01/125,7505,7605,6405,660-1.22%74,8001627億1179万+3.68%9.460.84
01/115,7205,7805,7205,730+0.7%74,1001647億2413万+5.21%9.570.85
01/105,6705,7205,6505,690+0.35%63,6001635億7422万+4.81%9.510.84
01/095,6205,6705,6005,670+1.61%76,8001629億9927万+4.71%9.470.84
01/055,5505,5805,5305,580+1.09%61,4001604億1198万+3.31%9.320.82
01/045,4305,5205,3705,520+1.66%64,6001586億8712万+2.39%9.220.81
2023
12/295,4305,4705,3905,430-0.18%41,6001560億9983万+0.91%9.120.84
12/285,4605,4805,4305,440-0.55%43,2001563億8730万+1.17%9.130.84
12/275,4605,4705,4305,470+1.11%42,2001572億4973万+1.84%9.180.85
12/265,4005,4405,3905,4100%39,2001555億2487万+0.91%9.080.84
12/255,5805,5805,4005,410-1.81%39,0001555億2487万+1.05%9.080.84
12/225,4505,5105,4505,510+1.29%52,6001583億9964万+2.95%9.250.86
12/215,3805,4405,3805,440+0.37%53,2001563億8730万+1.85%9.130.84
12/205,3805,4505,3805,420+0.74%50,0001558億1235万+1.61%9.10.84
12/195,4005,4005,3505,380-0.55%51,6001546億6244万+0.99%9.030.84
12/185,3205,4305,3105,410+0.74%57,1001555億2487万+1.65%9.080.84
12/155,3505,4105,3505,370+0.37%87,5001543億7497万+1.02%9.020.83

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
2,990
598
10/24
1,445
289
3/17
1,675,600
8,378,000
7/30
--+13.69%
4/23
-19.86%
1/22
2009年
3月期
2,730
546
9/2
1,065
213
10/28
2,639,000
13,195,000
7/31
--+35.29%
8/6
-37.35%
10/10
2010年
3月期
2,470
494
6/12
1,355
271
4/1
1,460,000
7,300,000
2/2
--+19.15%
6/1
-16.82%
11/27
2011年
3月期
2,260
452
2/17
1,295
259
3/15
1,043,000
5,215,000
10/20
697億5156万399億6826万+17.28%
9/27
-29.8%
3/15
2012年
3月期
1,970
394
3/9
1,480
296
6/6
828,400
4,142,000
11/1
608億114万456億7801万+11.13%
6/30
-10.95%
9/6
2013年
3月期
2,385
477
3/25
1,375
275
6/5
814,600
4,073,000
3/8
736億950万424億3734万+11.98%
3/21
-11.12%
6/5
2014年
3月期
3,380
676
11/18
2,015
403
4/16
694,400
3,472,000
5/23
1043億1871万621億9000万+20.39%
5/22
-13.61%
2/4
2015年
3月期
3,755
751
3/23
2,550
510
6/16
697,800
3,489,000
12/12
1158億9254万787億199万+11.57%
12/4
-7.35%
5/21
2016年
3月期
4,830
966
10/23
2,340
468
2/12
1,090,400
5,452,000
10/20
1503億4489万728億3789万+27.28%
10/21
-22.64%
2/12
2017年
3月期
3,405
681
2/22
1,920
384
7/8
6,526,600
32,633,000
9/30
1059億8848万597億6442万+16.95%
2/15
-14.98%
6/24
2018年
3月期
4,045
809
1/15
2,790
558
5/19
614,600
3,073,000
8/7
1259億995万868億4518万+13.41%
11/8
-16.97%
2/7
2019年
3月期
3,685
737
9/20
2,464
12/21
324,200
10/30
1147億412万766億9768万+14%
9/21
-14.54%
10/26
2020年
3月期
3,460
2/6
2,185
3/19
453,800
2/5
1077億48万680億1316万+13.46%
2/6
-22.31%
3/16
2021年
3月期
3,855
3/19
2,477
4/2
215,800
11/5
1133億541万771億233万+14.83%
2/9
-8.06%
4/28
2022年
3月期
3,810
9/14
3,065
7/9
231,400
10/28
1097億7260万900億8588万+8.7%
8/2
-6.62%
10/7
2023年
3月期
4,990
3/9
3,205
4/18
539,300
8/3
1434億5085万923億4152万+13.45%
6/9
-6.63%
11/14
2024年
3月期
6,270
3/22
4,455
4/6
468,600
5/11
1802億4787万1280億7085万+8.09%
6/14
-5.07%
4/25
最新5,290
2024/5/16
121,0001520億7515万-8.22%
5,764

年間値上がり率

1984/12/28 vs 1983/12/28
-26%(0.74倍)
1985/12/28 vs 1984/12/28
-3%(0.97倍)
1986/12/27 vs 1985/12/28
-4%(0.96倍)
1987/12/28 vs 1986/12/27
21%(1.21倍)
1988/12/28 vs 1987/12/28
38%(1.38倍)
1989/12/29 vs 1988/12/28
89%(1.89倍)
1990/12/28 vs 1989/12/29
-44%(0.56倍)
1991/12/30 vs 1990/12/28
20%(1.2倍)
1992/12/30 vs 1991/12/30
-41%(0.59倍)
1993/12/30 vs 1992/12/30
-28%(0.72倍)
1994/12/30 vs 1993/12/30
94%(1.94倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
33%(1.33倍)
1997/12/30 vs 1996/12/30
29%(1.29倍)
1998/12/30 vs 1997/12/30
-46%(0.54倍)
1999/12/30 vs 1998/12/30
-65%(0.35倍)
2000/12/29 vs 1999/12/30
38%(1.38倍)
2001/12/28 vs 2000/12/29
0%(1倍)
2002/12/30 vs 2001/12/28
-37%(0.63倍)
2003/12/30 vs 2002/12/30
46%(1.46倍)
2004/12/30 vs 2003/12/30
22%(1.22倍)
2005/12/30 vs 2004/12/30
26%(1.26倍)
2006/12/29 vs 2005/12/30
11%(1.11倍)
2007/12/28 vs 2006/12/29
1%(1.01倍)
2008/12/30 vs 2007/12/28
-22%(0.78倍)
2009/12/30 vs 2008/12/30
-6%(0.94倍)
2010/12/30 vs 2009/12/30
16%(1.16倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
70%(1.7倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/30 vs 2015/12/30
-24%(0.76倍)
2017/12/29 vs 2016/12/30
37%(1.37倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
10%(1.1倍)
2020/12/30 vs 2019/12/30
3%(1.03倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
31%(1.31倍)
2023/12/29 vs 2022/12/30
26%(1.26倍)
2024/05/16 vs 2023/12/29
-3%(0.97倍)
過去安値
740円(2002/11/19)
615%(7.15倍)
5,290円(5/16)