7522 ワタミ

7522
2024/03/27
時価
420億円
PER 予
11.28倍
2010年以降
赤字-440.63倍
(2010-2023年)
PBR
1.73倍
2010年以降
1.57-15.14倍
(2010-2023年)
配当
0.76%
ROE 予
15.35%
ROA 予
6.26%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
994
始値
990
高値
995
安値
985
終値 -0.91%
985
出来高 +82.74%
257,300

乖離率

株価(5日)
移動平均値
-0.81%
993
株価(25日)
移動平均値
-1.6%
1,001
出来高(5日)
移動平均値
+50.29%
171,200

2023/10/27~2024/03/27

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
03/27990995985985-0.91%257,300420億4460万-1.6%11.281.73
03/26991996984994+0.2%140,800424億2877万-0.9%11.381.75
03/25998999990992-0.6%144,600423億4340万-1.2%11.361.74
03/221,0001,000992998+0.3%90,900425億9951万-0.6%11.431.75
03/211,0081,008992995-1%222,400424億7145万-1%11.391.75
03/191,0001,0059981,005+0.5%54,500428億9830万0%11.511.77
03/181,0051,0059991,000-0.4%62,700426億8488万-0.6%11.451.76
03/151,0001,0049981,0040%61,300428億5561万-0.2%11.51.76
03/149941,0059921,004+1.21%90,600428億5561万-0.3%11.51.76
03/139971,001988992-0.5%92,000423億4340万-1.49%11.361.74
03/12983997980997+1.84%112,200425億5682万-1.19%11.421.75
03/11994996974979-1.71%124,000417億8849万-3.07%11.211.72
03/089911,002986996+0.1%132,100425億1414万-1.48%11.41.75
03/07998999989995+0.1%94,000424億7145万-1.68%11.391.75
03/069921,000988994+0.2%103,700424億2877万-1.88%11.381.75
03/05991996978992-0.1%97,200423億4340万-2.27%11.361.74
03/049951,0029889930%105,900423億8608万-2.36%11.371.75
03/011,0001,002992993-0.7%84,300423億8608万-2.55%11.371.75
02/291,0061,0089961,000-1.09%134,800426億8488万-1.96%11.451.76
02/281,0061,0151,0061,0110%43,900431億5441万-1.08%11.581.78
02/271,0261,0261,0071,011-0.79%64,000431億5441万-1.27%11.581.78
02/261,0221,0271,0191,019-0.2%53,100434億9589万-0.59%11.671.79
02/221,0301,0301,0171,021-0.87%60,000435億8126万-0.58%11.691.79
02/211,0341,0341,0241,030-0.39%44,900439億6542万+0.19%11.791.81
02/201,0381,0461,0291,034+0.1%75,200441億3616万+0.49%11.841.82
02/191,0171,0331,0171,033+1.57%90,700440億9348万+0.29%11.831.82
02/169981,0219961,017+2.83%120,800434億1052万-1.26%11.641.79
02/151,0081,012988989-2.27%166,900422億1534万-4.07%11.321.74
02/141,0101,0331,0061,012+0.2%87,300431億9709万-2.03%11.591.78
02/131,0471,0589951,010-0.79%206,900431億1172万-2.42%11.561.78
02/091,0101,0181,0021,018+0.3%81,600434億5320万-1.74%11.661.79
02/081,0131,0201,0041,015+0.2%85,400433億2515万-2.12%11.621.78
02/071,0271,0281,0111,013-0.98%72,300432億3978万-2.41%11.61.78
02/061,0251,0271,0181,0230%57,700436億6663万-1.54%11.711.8
02/051,0231,0281,0181,023+0.2%41,300436億6663万-1.54%11.711.8
02/021,0151,0221,0091,021+0.99%55,800435億8126万-1.73%11.691.79
02/011,0211,0211,0111,011-1.56%72,800431億5441万-2.69%11.581.78
01/311,0281,0291,0181,0270%56,600438億3737万-1.15%11.761.81
01/301,0351,0421,0271,027-0.96%66,500438億3737万-1.15%11.761.81
01/291,0411,0411,0311,037+0.48%50,600442億6422万-0.1%11.871.82
01/261,0351,0401,0311,032-0.86%62,400440億5079万-0.58%11.821.81
01/251,0301,0431,0291,041+0.68%100,000444億3496万+0.39%11.921.83
01/241,0481,0481,0301,034-1.34%105,700441億3616万-0.19%11.841.82
01/231,0541,0621,0481,048-0.38%85,600447億3375万+1.26%121.84
01/221,0461,0571,0411,052+0.77%65,200449億449万+1.64%12.051.85
01/191,0591,0611,0421,044-0.95%55,900445億6301万+0.97%11.951.83
01/181,0591,0591,0481,054-0.47%42,700449億8986万+2.03%12.071.85
01/171,0441,0701,0441,059+1.44%78,600452億328万+2.72%12.131.86
01/161,0561,0611,0411,044-1.04%53,500445億6301万+1.36%11.951.83
01/151,0431,0561,0431,055+1.44%69,400450億3254万+2.53%12.081.85
01/121,0401,0501,0351,040+0.19%69,200443億9227万+1.27%11.911.83
01/111,0481,0501,0361,038-0.67%61,000443億690万+1.07%11.891.82
01/101,0581,0591,0451,045-0.95%62,700446億569万+1.75%11.971.84
01/091,0491,0621,0491,055+0.76%99,200450億3254万+2.73%12.081.85
01/051,0491,0541,0431,047+0.38%48,200446億9106万+2.05%11.991.84
01/041,0391,0451,0241,043+0.77%65,700445億2032万+1.76%11.941.83
2023
12/291,0281,0381,0261,035+0.19%54,300441億7885万+0.98%11.851.82
12/281,0221,0331,0221,033+0.29%36,800440億9348万+0.78%11.831.82
12/271,0151,0301,0151,030+1.48%62,000439億6542万+0.49%11.791.81
12/261,0211,0271,0131,015-0.98%47,400433億2515万-0.98%11.621.78
12/251,0231,0291,0161,025+0.49%65,100437億5200万+0.1%11.741.8
12/221,0141,0251,0061,020+0.79%75,300435億3857万-0.39%11.681.79
12/211,0251,0251,0111,012-1.17%55,500431億9709万-1.17%11.591.78
12/201,0091,0261,0091,024+0.99%53,300437億931万+0.1%11.731.8
12/191,0151,0201,0021,014-0.1%63,000432億8246万-1.17%11.611.78
12/181,0121,0211,0071,015-0.2%47,900433億2515万-1.46%11.621.78
12/151,0201,0261,0111,017-0.39%70,100434億1052万-1.64%11.641.79
12/141,0341,0371,0171,021-1.26%56,200435億8126万-1.64%11.691.79
12/131,0321,0431,0281,034+0.49%63,700441億3616万-0.77%11.841.82
12/121,0301,0371,0231,029+0.1%47,200439億2274万-1.63%11.781.81
12/111,0151,0281,0131,028+1.88%50,800438億8005万-2.1%11.771.81
12/081,0151,0291,0061,009-0.3%85,100430億6904万-4.36%11.551.77
12/071,0131,0201,0101,012-0.59%41,500431億9709万-4.71%11.591.78
12/061,0101,0211,0081,018+0.79%73,500434億5320万-4.59%11.661.79
12/051,0461,0461,0101,010-3.44%98,000431億1172万-5.52%11.561.78
12/041,0301,0501,0261,046+1.26%62,300446億4838万-2.7%11.981.84
12/011,0501,0581,0321,033-0.67%88,000440億9348万-4.26%11.831.82
11/301,0401,0471,0311,040+0.68%46,200443億9227万-4.06%11.911.83
11/291,0351,0401,0281,033-0.29%59,200440億9348万-5.06%11.831.82
11/281,0291,0421,0291,036+0.68%53,000442億2153万-5.04%11.861.82
11/271,0341,0431,0221,029-0.48%64,000439億2274万-5.94%11.781.81
11/241,0301,0401,0261,034-1.24%147,400441億3616万-5.74%11.841.82
11/221,0131,0501,0081,047+2.95%143,900446億9106万-4.73%11.991.84
11/211,0121,0211,0051,017+0.89%89,800434億1052万-7.63%11.641.79
11/201,0111,0311,0031,008-0.2%130,300430億2635万-8.7%11.541.77
11/171,0131,0159981,010-0.2%157,400431億1172万-8.84%11.561.78
11/161,0101,0259911,012+0.3%280,400431億9709万-9.07%11.591.78
11/151,0111,0409981,009-8.36%608,800430億6904万-9.67%11.551.77
11/141,1181,1221,0941,101-0.9%152,600469億9605万-1.78%12.611.94
11/131,1141,1191,1031,111-0.09%90,700474億2290万-1.07%12.721.95
11/101,0901,1161,0901,112+0.18%77,100474億6558万-1.16%12.731.95
11/091,1171,1171,0981,110-0.63%89,600473億8021万-1.42%12.711.95
11/081,1281,1331,1101,117-0.98%71,600476億7901万-0.98%12.791.96
11/071,1401,1421,1221,128-1.23%77,800481億4854万-0.35%12.921.98
11/061,1651,1681,1421,142-0.7%84,300487億4613万+0.71%13.082.01
11/021,1991,1991,1371,150-2.62%115,200490億8761万+1.41%13.172.02
11/011,1401,1841,1301,181+4.51%270,700504億1084万+4.14%13.522.08
10/311,0891,1301,0791,130+3.57%142,600482億3391万-0.26%12.941.99
10/301,1441,1451,0821,091-4.8%441,000465億6920万-4.05%12.491.92
10/271,1461,1501,1331,146-0.17%100,700489億1687万+0.53%13.122.01

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
2,115
6/11
1,541
1/22
2,695,200
6/11
--+14.77%
6/11
-10.7%
1/22
2009年
3月期
2,575
12/8
1,410
10/10
869,100
11/13
--+22.91%
11/14
-15.33%
10/8
2010年
3月期
2,095
4/15
1,600
2/10
483,400
6/10
--+4.2%
3/18
-6.45%
5/21
2011年
3月期
1,755
2/16
1,164
3/15
422,800
3/25
731億6029万485億2341万+6.85%
11/19
-19.62%
3/15
2012年
3月期
1,940
10/11
1,248
4/6
416,900
8/12
808億7235万520億2510万+11.55%
6/14
-7.81%
8/12
2013年
3月期
1,813
3/22
1,535
5/18
410,500
3/26
755億7813万639億8920万+5.64%
6/27
-8.68%
5/16
2014年
3月期
1,849
5/9
1,304
12/25
490,600
3/26
770億7885万543億5956万+7.02%
2/19
-9.14%
5/7
2015年
3月期
1,530
4/17
1,082
12/26
993,700
2/10
637億8077万451億509万+8.52%
3/23
-10.25%
5/21
2016年
3月期
1,200
4/17
754
12/28
1,478,100
10/2
500億2413万314億3183万+22.69%
2/18
-18.52%
10/2
2017年
3月期
1,393
3/6
913
5/16
315,300
5/17
580億6968万380億6003万+14.85%
3/3
-9.53%
5/13
2018年
3月期
1,692
12/28
1,170
4/12
882,100
2/14
705億3403万487億7353万+15.1%
8/24
-23.02%
2/14
2019年
3月期
1,724
3/6
1,166
8/16
801,100
5/16
718億6800万486億678万+15.21%
2/21
-11.78%
12/25
2020年
3月期
1,721
8/14
770
3/13
637,100
3/30
717億4294万320億9882万+10.8%
5/8
-25.17%
3/13
2021年
3月期
1,188
5/26
734
4/6
785,200
4/6
495億2389万305億9809万+19.72%
5/11
-14.42%
7/31
2022年
3月期
1,184
9/30
832
12/2
916,300
9/29
505億3889万355億1382万+16.51%
9/30
-12.03%
11/29
2023年
3月期
1,111
11/18
872
9/28
365,000
11/15
474億2290万372億2121万+16.34%
11/17
-6.53%
12/23
最新985
2024/3/27
257,300420億4460万-1.6%
1,001

年間値上がり率

1999/12/30 vs 1998/12/30
169%(2.69倍)
2000/12/29 vs 1999/12/30
-24%(0.76倍)
2001/12/28 vs 2000/12/29
-42%(0.58倍)
2002/12/30 vs 2001/12/28
-54%(0.46倍)
2003/12/30 vs 2002/12/30
-3%(0.97倍)
2004/12/30 vs 2003/12/30
30%(1.3倍)
2005/12/30 vs 2004/12/30
116%(2.16倍)
2006/12/29 vs 2005/12/30
-23%(0.77倍)
2007/12/28 vs 2006/12/29
20%(1.2倍)
2008/12/30 vs 2007/12/28
32%(1.32倍)
2009/12/30 vs 2008/12/30
-28%(0.72倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
12%(1.12倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
-20%(0.8倍)
2014/12/30 vs 2013/12/30
-19%(0.81倍)
2015/12/30 vs 2014/12/30
-28%(0.72倍)
2016/12/30 vs 2015/12/30
38%(1.38倍)
2017/12/29 vs 2016/12/30
49%(1.49倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/30 vs 2019/12/30
-33%(0.67倍)
2021/12/30 vs 2020/12/30
4%(1.04倍)
2022/12/30 vs 2021/12/30
9%(1.09倍)
2023/12/29 vs 2022/12/30
5%(1.05倍)
2024/03/27 vs 2023/12/29
-5%(0.95倍)
過去安値
574円(2002/12/19)
72%(1.72倍)
985円(3/27)