5233 太平洋セメント

5233
2024/04/18
時価
4236億円
PER 予
10.04倍
2010年以降
赤字-36.94倍
(2010-2023年)
PBR
0.73倍
2010年以降
0.43-2.23倍
(2010-2023年)
配当 予
2.02%
ROE 予
7.29%
ROA 予
2.93%
資料
Link
CSV,JSON

株価チャート

株価

4/18

前日 (4/17)
3,393
始値
3,380
高値
3,489
安値
3,370
終値 +2.36%
3,473
出来高 +16%
472,700

乖離率

株価(5日)
移動平均値
-0.29%
3,483
株価(25日)
移動平均値
-0.74%
3,499
出来高(5日)
移動平均値
+4.31%
453,180

2023/11/21~2024/04/18

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
2024
04/183,3803,4893,3703,473+2.36%472,7004236億5417万-0.74%10.040.73
04/173,4503,4543,3853,393-1.68%407,5004138億9536万-2.86%9.80.72
04/163,5283,5313,4303,451-2.84%464,8004209億7050万-1.17%9.970.73
04/153,5033,5563,4713,552+0.17%502,2004332億9099万+1.86%10.260.75
04/123,5633,5733,5243,546+0.31%418,7004325億5908万+1.93%10.250.75
04/113,5013,5503,4653,535-0.59%394,1004312億1725万+1.96%10.210.75
04/103,5773,5853,5373,556-0.64%246,8004337億7893万+2.92%10.280.75
04/093,5683,5903,5273,579+0.87%290,5004365億8459万+4.01%10.340.75
04/083,5023,5703,4863,548+1.31%286,5004328億305万+3.59%10.250.75
04/053,4653,5173,4453,502-0.79%316,7004271億9174万+2.7%10.120.74
04/043,5553,5653,5133,530+0.26%445,4004306億732万+3.95%10.20.74
04/033,4393,5413,4213,521+2.65%646,6004295億945万+4.08%10.170.74
04/023,4033,4403,3583,430-0.2%416,7004184億881万+1.75%9.910.72
04/013,5283,5393,4293,437-2.33%430,8004192億6271万+2.23%9.930.72
03/293,4803,5423,4703,519+1.24%472,2004292億6548万+4.92%10.170.74
03/283,5453,5533,4603,476-3.31%408,7004240億2013万+4.04%10.040.73
03/273,5903,6293,5323,595-0.08%526,4004385億3635万+7.96%10.390.76
03/263,5803,6533,5753,598+0.53%766,2004389億231万+8.5%10.40.76
03/253,5593,5933,5443,579+0.51%468,8004365億8459万+8.52%10.340.75
03/223,5003,5693,4853,561+2.21%475,0004343億8886万+8.63%10.290.75
03/213,4553,4983,4283,484+2.35%650,2004249億9601万+6.9%10.070.73
03/193,4073,4163,3713,404-0.41%382,1004152億3720万+4.87%9.840.72
03/183,4303,4443,4003,418+0.03%446,9004169億4499万+5.56%9.880.72
03/153,4003,4373,3663,417+1.7%618,5004168億2301万+5.95%9.870.72
03/143,3433,3623,2903,360+1.08%368,1004098億6986万+4.58%9.710.71
03/133,3703,4233,2863,324-1.48%480,8004054億7839万+3.84%9.60.7
03/123,3013,3813,2493,374+1.32%534,0004115億7765万+5.73%9.750.71
03/113,3843,3973,2823,330-0.39%631,8004062億1030万+4.82%9.620.7
03/083,2343,3463,2233,343+2.86%860,7004077億9611万+5.59%9.660.7
03/073,2613,2803,2233,250+0.4%482,1003964億5150万+3.04%9.390.68
03/063,1983,2493,1793,237+0.87%336,1003948億6569万+2.99%9.350.68
03/053,1833,2273,1673,209+1.1%330,6003914億5011万+2.43%9.270.68
03/043,1833,2113,1673,174-0.35%272,3003871億8063万+1.67%9.170.67
03/013,1343,1913,1343,185+1.34%341,4003885億2247万+2.28%9.20.67
02/293,2103,2103,1333,143-1.81%455,9003833億9910万+1.26%9.080.66
02/283,2163,2213,1923,201-0.53%246,1003904億7423万+3.32%9.250.67
02/273,1903,2343,1843,218-0.19%352,1003925億4798万+4.14%9.30.68
02/263,2443,2443,2093,224+0.12%208,0003932億7989万+4.68%9.320.68
02/223,2303,2363,1913,220+0.31%289,8003927億9195万+4.92%9.30.68
02/213,1893,2113,1773,210+0.47%291,9003915億7210万+4.94%9.280.68
02/203,2503,2523,1823,195-1.81%381,0003897億4232万+4.72%9.230.67
02/193,1393,2683,1303,254+3.83%547,9003969億3944万+6.9%9.40.69
02/163,0933,1563,0933,134+1.52%424,3003823億123万+3.33%9.060.66
02/153,0973,1273,0653,087+0.39%408,6003765億6793万+1.95%8.920.65
02/143,1433,1563,0563,075-3.12%531,4003751億411万+1.72%8.890.65
02/133,2113,2313,1353,174-0.91%591,6003871億8063万+5.1%9.170.67
02/093,1803,2703,1543,203+3.82%1,242,6003907億1820万+6.31%9.260.68
02/083,1133,1133,0633,085-0.9%539,0003763億2396万+2.7%8.910.65
02/073,0533,1133,0523,113+1.47%512,6003797億3954万+3.87%90.66
02/063,0803,0973,0623,068+0.13%346,9003742億5021万+2.71%8.870.65
02/053,0553,0823,0463,064+0.99%378,4003737億6227万+2.82%8.850.65
02/023,0483,0533,0063,034-0.23%361,6003701億272万+2.15%8.770.64
02/013,0103,0733,0023,041-0.3%475,0003709億5662万+2.74%8.790.64
01/312,9653,0512,9573,050+2.87%543,8003720億5448万+3.46%8.810.64
01/302,9912,9912,9532,965-0.8%303,3003616億8575万+1.06%8.570.62
01/292,9563,0042,9472,989+1.6%407,6003646億1339万+2.26%8.640.63
01/262,9762,9822,9372,942-1.08%441,5003588億8009万+1.06%8.50.62
01/252,9282,9812,9202,974+1.12%376,2003627億8362万+2.52%8.590.63
01/242,9762,9772,9352,941-1.44%383,8003587億5811万+1.73%8.50.62
01/233,0003,0162,9592,984-0.33%490,2003640億347万+3.58%8.620.63
01/222,9882,9962,9732,994+0.64%386,7003652億2332万+4.32%8.650.63
01/192,9722,9852,9472,975+0.61%435,5003629億560万+4.06%8.60.63
01/182,9532,9762,9482,957-0.34%354,4003607億987万+3.79%8.540.62
01/173,0033,0462,9672,967-1.03%552,9003619億2972万+4.58%8.570.63
01/163,0303,0302,9672,998-1.06%395,9003657億1126万+6.05%8.660.63
01/152,9953,0592,9913,030+1.27%453,8003696億1478万+7.52%8.760.64
01/123,0123,0182,9782,992+0.2%357,0003649億7935万+6.63%8.650.63
01/112,9952,9982,9772,986+0.27%392,0003642億4744万+6.76%8.630.63
01/102,9803,0032,9742,978-0.96%489,3003632億7156万+6.81%8.610.63
01/093,0023,0552,9903,007+0.37%871,9003668億912万+8.17%8.690.63
01/052,9953,0312,9812,996+1.01%582,4003654億6729万+8.12%8.660.63
01/042,9563,0062,9142,966+2.06%1,124,0003618億774万+7.31%8.570.63
2023
12/292,8612,9092,8612,906+0.9%390,6003544億8863万+5.44%8.40.62
12/282,8532,8992,8472,880+0.17%428,5003513億1702万+4.69%8.320.62
12/272,8502,9052,8502,875+1.66%669,8003507億709万+4.7%8.310.62
12/262,8102,8292,7922,828+2.06%506,1003449億7380万+3.21%8.170.61
12/252,8002,8192,7672,771+0.69%431,4003380億2065万+1.28%8.010.59
12/222,7302,7772,7302,752+2.3%649,2003357億293万+0.55%7.950.59
12/212,6792,7052,6792,690-0.33%270,0003281億3985万-1.68%7.770.58
12/202,6922,7172,6852,699+0.63%357,9003292億3772万-1.5%7.80.58
12/192,6872,7022,6622,682-0.45%404,1003271億6397万-2.26%7.750.57
12/182,6982,7182,6662,694-1.54%361,1003286億2780万-2.04%7.780.58
12/152,6952,7402,6862,736+1.56%665,1003337億5117万-0.65%7.910.59
12/142,6842,7102,6702,694-0.33%458,2003286億2780万-2%7.780.58
12/132,7282,7342,6862,703-0.22%322,4003297億2566万-1.49%7.810.58
12/122,7392,7392,6992,709-0.29%329,5003304億5757万-1.17%7.830.58
12/112,7302,7452,7022,717+1.72%628,7003314億3345万-0.77%7.850.58
12/082,7282,7492,6582,671-1.95%759,3003258億2214万-2.27%7.720.57
12/072,7592,7652,7062,724-1.55%591,5003322億8735万-0.22%7.870.58
12/062,7242,7742,7192,767+1.54%507,1003375億3271万+1.62%80.59
12/052,7412,7562,7112,725-1.16%683,8003324億933万+0.44%7.870.58
12/042,7522,7722,7392,757-0.61%486,3003363億1286万+1.88%7.970.59
12/012,7852,7982,7662,774-0.14%278,8003383億8660万+2.93%8.020.59
11/302,7612,7802,7512,7780%412,7003388億7454万+3.5%8.030.59
11/292,7842,8012,7672,778-1.24%435,6003388億7454万+3.93%8.030.59
11/282,8002,8172,7892,813+1.22%553,6003431億4402万+5.71%8.130.6
11/272,7762,8002,7722,779+0.14%476,0003389億9653万+4.91%8.030.59
11/242,7722,7962,7632,775+1.02%428,6003385億859万+5.15%8.020.59
11/222,7102,7612,7102,747+0.77%425,1003350億9300万+4.41%7.940.59
11/212,7302,7522,7072,726-0.87%444,7003325億3132万+3.89%7.880.58

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
最新3,473
2024/4/18
472,7004236億5417万-0.74%
3,499

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)
2024/04/18 vs 2023/12/29
20%(1.2倍)
過去安値
860円(2008/10/28)
304%(4.04倍)
3,473円(4/18)