4185 JSR

4185
2024/04/16
時価
9038億円
PER 予
105.93倍
2010年以降
赤字-56.71倍
(2010-2023年)
PBR
2.45倍
2010年以降
0.79-2.59倍
(2010-2023年)
配当 予
0%
ROE 予
2.31%
ROA 予
1.12%
資料
Link
CSV,JSON

株価チャート

株価

4/16

前日 (4/15)
4,345
始値
4,334
高値
4,347
安値
4,333
終値 -0.18%
4,337
出来高 +27.83%
556,300

乖離率

株価(5日)
移動平均値
-0.09%
4,341
株価(25日)
移動平均値
+0.16%
4,330
出来高(5日)
移動平均値
-42.13%
961,260

2023/11/17~2024/04/16

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
04/164,3344,3474,3334,337-0.18%556,3009038億3080万+0.16%105.932.45
04/154,3364,3454,3304,345+0.14%435,2009054億9800万+0.39%106.122.46
04/124,3414,3434,3374,3390%1,685,9009042億4760万+0.32%105.982.45
04/114,3434,3454,3394,339-0.12%1,604,2009042億4760万+0.39%105.982.45
04/104,3424,3444,3414,3440%524,7009052億8960万+0.56%106.12.45
04/094,3414,3444,3394,344+0.05%1,512,9009052億8960万+0.63%106.12.45
04/084,3424,3444,3414,342-0.02%982,7009048億7280万+0.67%106.052.45
04/054,3434,3454,3424,3430%913,6009050億8120万+0.98%106.082.45
04/044,3434,3454,3424,343+0.02%1,109,2009050億8120万+1.28%106.082.45
04/034,3454,3474,3414,342+0.02%4,328,4009048億7280万+1.54%106.052.45
04/024,3384,3434,3384,341+0.09%1,940,9009046億6440万+1.81%106.032.45
04/014,3354,3404,3344,337+0.09%2,479,2009038億3080万+2.02%105.932.45
03/294,3314,3354,3314,333+0.07%1,965,5009029億9720万+2.22%105.832.45
03/284,3294,3334,3294,330+0.07%3,833,7009023億7200万+2.41%105.762.45
03/274,3274,3284,3254,3270%3,802,7009017億4680万+2.58%105.682.45
03/264,3274,3284,3254,3270%2,976,4009017億4680万+2.85%105.682.45
03/254,3294,3294,3274,327-0.02%1,944,0009017億4680万+3.1%105.682.45
03/224,3284,3294,3274,328+0.02%2,894,6009019億5520万+3.39%105.712.45
03/214,3284,3294,3274,327-0.05%2,659,1009017億4680万+3.69%105.682.45
03/194,3304,3334,3254,329+0.19%9,233,4009021億6360万+4.04%105.732.45
03/184,3204,3274,3174,321+0.14%2,692,8009004億9640万+4.2%105.542.44
03/154,3204,3204,3114,315-0.19%3,432,8008992億4600万+4.4%105.392.44
03/144,2834,3284,2804,323+0.79%5,249,1009009億1320万+4.93%105.592.44
03/134,2844,2934,2804,289+0.21%1,752,1008938億2760万+4.48%104.762.42
03/124,2784,2884,2674,280+0.07%1,410,8008919億5200万+4.62%104.542.42
03/114,2754,2814,2694,277+0.05%1,277,5008913億2680万+4.85%104.462.42
03/084,2754,2824,2684,2750%1,941,9008909億1000万+5.06%104.412.42
03/074,2804,2864,2714,275-0.33%2,311,7008909億1000万+5.32%104.412.42
03/064,2544,2914,2514,289+0.8%2,323,4008938億2760万+5.9%104.762.42
03/054,2514,2714,2424,255+0.24%3,129,2008867億4200万+5.32%103.932.4
03/044,2304,2544,2014,245+4.79%8,768,3008846億5800万+5.28%103.682.4
03/014,0224,0664,0224,051+0.72%1,221,6008442億2840万+0.65%98.942.29
02/294,0214,0333,9994,022-0.02%1,341,4008381億8480万-0.05%98.242.27
02/284,0424,0464,0234,023-0.47%598,8008383億9320万-0.05%98.262.27
02/274,0154,0424,0154,042+0.47%542,7008423億5280万+0.4%98.722.28
02/264,0504,0634,0154,023-0.45%833,4008383億9320万-0.1%98.262.27
02/224,0584,0624,0384,041-0.52%670,4008421億4440万+0.32%98.72.28
02/214,0664,0824,0604,062-0.42%405,2008465億2080万+0.82%99.212.3
02/204,0514,0794,0484,079+0.47%551,5008500億6360万+1.27%99.632.31
02/194,0784,0824,0544,060-0.29%518,3008461億400万+0.82%99.162.29
02/164,0504,0774,0374,072+0.67%1,211,5008486億480万+1.14%99.462.3
02/154,0174,0454,0164,045+0.7%812,6008429億7800万+0.47%98.82.29
02/144,0024,0293,9944,017+0.17%935,7008371億4280万-0.22%98.112.27
02/133,9824,0113,9714,010+0.7%921,5008356億8400万-0.42%97.942.27
02/093,9653,9893,9603,982-0.05%915,2008298億4880万-1.14%97.262.25
02/083,9883,9893,9673,984+0.1%587,4008302億6560万-1.12%97.312.25
02/073,9603,9973,9603,980+0.68%969,3008294億3200万-1.27%97.212.25
02/063,9623,9993,9523,953+0.76%1,625,0008238億520万-1.98%96.552.23
02/053,9033,9383,8653,923-1.8%4,146,5008175億5320万-2.78%95.822.22
02/024,0124,0173,9803,995-0.5%1,362,1008325億5800万-1.06%97.582.26
02/014,0314,0394,0124,015-0.5%993,1008367億2600万-0.57%98.062.27
01/314,0414,0424,0254,035-0.25%932,4008408億9400万-0.07%98.552.28
01/304,0524,0534,0444,045-0.17%620,4008429億7800万+0.2%98.82.29
01/294,0504,0534,0474,052+0.05%712,8008444億3680万+0.4%98.972.29
01/264,0484,0554,0484,050-0.15%579,6008440億2000万+0.32%98.922.29
01/254,0424,0584,0404,056+0.27%795,6008452億7040万+0.47%99.072.29
01/244,0414,0534,0344,0450%1,001,1008429億7800万+0.17%98.82.29
01/234,0504,0564,0414,045-0.15%628,4008429億7800万+0.17%98.82.29
01/224,0544,0584,0474,051-0.07%577,9008442億2840万+0.35%98.942.29
01/194,0604,0684,0464,054+0.2%612,7008448億5360万+0.47%99.022.29
01/184,0464,0564,0394,046-0.34%756,3008431億8640万+0.32%98.822.29
01/174,0514,0604,0414,060+0.22%981,1008461億400万+0.72%99.162.29
01/164,0574,0634,0394,051-0.07%670,8008442億2840万+0.57%98.942.29
01/154,0504,0544,0304,054+0.3%1,524,8008448億5360万+0.72%99.022.29
01/124,0604,0664,0364,042-0.39%830,8008423億5280万+0.5%98.722.28
01/114,0644,0724,0514,058+0.07%929,4008456億8720万+0.95%99.112.29
01/104,0484,0554,0404,055+0.57%930,8008450億6200万+0.87%99.042.29
01/094,0314,0534,0304,032+0.17%784,3008402億6880万+0.27%98.482.28
01/054,0224,0354,0204,025+0.05%603,5008388億1000万+0.1%98.312.27
01/044,0404,0454,0024,023+0.07%1,093,5008383億9320万0%98.262.27
2023
12/294,0124,0254,0084,020-0.22%632,7008377億6800万-0.1%98.192.27
12/284,0064,0314,0064,029+0.32%403,2008396億4360万+0.1%98.412.28
12/274,0004,0163,9944,016+0.4%1,600,2008369億3440万-0.2%98.092.27
12/264,0004,0053,9964,000-0.02%391,9008336億-0.55%97.72.26
12/254,0054,0123,9924,001-0.07%417,6008338億840万-0.47%97.722.26
12/224,0054,0123,9924,004-0.05%880,8008344億3360万-0.37%97.82.26
12/214,0194,0194,0014,006-0.32%944,4008348億5040万-0.27%97.842.26
12/203,9944,0563,9944,019-1.28%2,644,7008375億5960万+0.07%98.162.27
12/194,0554,0854,0504,071+0.27%1,524,0008483億9640万+1.42%99.432.3
12/184,0464,0634,0294,060-0.47%1,352,8008461億400万+1.22%99.162.29
12/154,0444,0794,0224,079+0.97%2,104,7008500億6360万+1.8%99.632.3
12/144,0404,0424,0204,040+0.47%1,057,1008419億3600万+0.97%98.682.28
12/134,0204,0504,0154,021+0.12%975,7008379億7640万+0.63%98.212.27
12/124,0084,0204,0014,016+0.3%786,7008369億3440万+0.55%98.092.27
12/113,9994,0103,9934,004+0.43%741,6008344億3360万+0.23%97.82.26
12/083,9703,9903,9703,987+0.28%1,302,2008308億9080万-0.23%97.382.25
12/073,9753,9853,9723,976-0.3%1,420,2008285億9840万-0.55%97.112.25
12/063,9753,9903,9733,988+0.25%1,294,0008310億9920万-0.28%97.42.25
12/053,9984,0053,9743,978-0.53%2,266,6008290億1520万-0.55%97.162.25
12/044,0204,0253,9913,999-1.36%1,618,2008333億9160万-0.03%97.672.26
12/014,0644,0654,0514,054-0.37%845,4008448億5360万+1.38%99.022.29
11/304,0534,0694,0514,069+0.42%1,957,5008479億7960万+1.83%99.382.3
11/294,0594,0664,0524,052-0.25%753,5008444億3680万+1.48%98.972.29
11/284,0614,0644,0554,062+0.17%780,5008465億2080万+1.75%99.212.3
11/274,0474,0654,0424,055+0.37%997,4008450億6200万+1.63%99.042.29
11/244,0294,0474,0244,040+0.92%1,234,3008419億3600万+1.28%98.682.28
11/223,9884,0183,9804,003+0.91%2,389,8008342億2520万+0.35%97.772.26
11/213,9483,9733,9363,967+0.53%869,2008267億2280万-0.6%96.892.24
11/203,9713,9743,9423,946-0.8%831,9008223億4640万-1.18%96.382.23
11/173,9513,9783,9493,978+0.61%1,060,6008290億1520万-0.48%97.162.25

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
3,120
8/10
1,886
3/17
4,718,700
4/24
--+10.49%
4/4
-15%
2/12
2009年
3月期
2,460
5/2
795
10/27
4,644,500
9/12
--+22.34%
1/7
-33.83%
10/8
2010年
3月期
1,974
3/31
1,162
4/28
5,390,600
10/26
5051億1699万-+15.56%
9/24
-9.16%
11/17
2011年
3月期
1,999
4/6
1,183
3/15
4,791,000
10/25
5115億1411万3027億1195万+12.62%
1/12
-22.57%
3/15
2012年
3月期
1,790
3/28
1,218
10/5
4,432,200
4/25
4580億3415万3116億6793万+13.49%
10/28
-16.61%
8/22
2013年
3月期
1,994
3/12

3/11
1,224
10/15
4,275,200
7/23
5102億3469万3132億324万+11.32%
11/1
-12.5%
5/25
2014年
3月期
2,360
5/16

5/15
1,663
10/9
5,326,100
10/28
6038億8860万4255億3675万+8.36%
5/8
-13.81%
6/13
2015年
3月期
2,229
12/8
1,622
5/12

5/7
6,056,300
1/26
5304億4227万3859億9253万+9.78%
11/25
-9.19%
10/17
2016年
3月期
2,296
5/29
1,455
2/12
4,785,600
10/27
5463億8647万3289億3846万+10.86%
3/14
-14.02%
4/12
2017年
3月期
2,115
2/16
1,287
7/7
4,328,600
10/21
4781億4766万2909億5793万+13.37%
12/8
-13.83%
6/24
2018年
3月期
2,758
1/30
1,794
6/15

4/17
5,556,400
1/30
6236億5590万4055億7773万+15.97%
1/30
-13.31%
4/26
2019年
3月期
2,425
4/24
1,526
1/4
5,511,100
4/26
5483億5590万3450億6849万+11.62%
8/1
-16.07%
10/26
2020年
3月期
2,196
3/31
1,452
3/17
4,768,000
3/31
4965億7301万3283億3516万+16.05%
11/5
-21.96%
3/16
2021年
3月期
3,600
3/26
1,840
4/22
2,553,500
1/28
8140億5412万4160億7210万+14.93%
1/26
-6.86%
10/30
2022年
3月期
4,530
12/14
3,080
5/12
2,431,900
5/27
1兆243億6964億6852万+12.67%
9/14
-13.79%
1/27
2023年
3月期
4,285
6/8
2,533
1/4
5,629,700
8/2
9689億5053万5278億7720万+12.3%
6/3
-14.42%
8/3
最新4,337
2024/4/16
556,3009038億3080万+0.16%
4,330

年間値上がり率

1984/12/28 vs 1983/12/28
7%(1.07倍)
1985/12/28 vs 1984/12/28
1%(1.01倍)
1986/12/27 vs 1985/12/28
-12%(0.88倍)
1987/12/28 vs 1986/12/27
185%(2.85倍)
1988/12/28 vs 1987/12/28
8%(1.08倍)
1989/12/29 vs 1988/12/28
30%(1.3倍)
1990/12/28 vs 1989/12/29
-59%(0.41倍)
1991/12/30 vs 1990/12/28
-1%(0.99倍)
1992/12/30 vs 1991/12/30
-22%(0.78倍)
1993/12/30 vs 1992/12/30
0%(1倍)
1994/12/30 vs 1993/12/30
44%(1.44倍)
1995/12/29 vs 1994/12/30
0%(1倍)
1996/12/30 vs 1995/12/29
21%(1.21倍)
1997/12/30 vs 1996/12/30
-44%(0.56倍)
1998/12/30 vs 1997/12/30
43%(1.43倍)
1999/12/30 vs 1998/12/30
4%(1.04倍)
2000/12/29 vs 1999/12/30
11%(1.11倍)
2001/12/28 vs 2000/12/29
24%(1.24倍)
2002/12/30 vs 2001/12/28
36%(1.36倍)
2003/12/30 vs 2002/12/30
101%(2.01倍)
2004/12/30 vs 2003/12/30
-6%(0.94倍)
2005/12/30 vs 2004/12/30
38%(1.38倍)
2006/12/29 vs 2005/12/30
-1%(0.99倍)
2007/12/28 vs 2006/12/29
-6%(0.94倍)
2008/12/30 vs 2007/12/28
-66%(0.34倍)
2009/12/30 vs 2008/12/30
89%(1.89倍)
2010/12/30 vs 2009/12/30
-19%(0.81倍)
2011/12/30 vs 2010/12/30
-6%(0.94倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
24%(1.24倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
20%(1.2倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
22%(1.22倍)
2020/12/30 vs 2019/12/30
43%(1.43倍)
2021/12/30 vs 2020/12/30
52%(1.52倍)
2022/12/30 vs 2021/12/30
-41%(0.59倍)
2023/12/29 vs 2022/12/30
55%(1.55倍)
2024/04/16 vs 2023/12/29
8%(1.08倍)
過去安値
243円(1983/02/17)
1686%(17.86倍)
4,337円(4/16)