7839 SHOEI

7839
2024/03/28
時価
1224億円
PER 予
17.78倍
2010年以降
7.18-139.38倍
(2010-2023年)
PBR
5.01倍
2010年以降
0.76-7.84倍
(2010-2023年)
配当 予
2.76%
ROE 予
28.15%
ROA 予
23.2%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,275
始値
2,289
高値
2,303
安値
2,278
終値 +0.22%
2,280
出来高 -26.66%
220,300

乖離率

株価(5日)
移動平均値
-0.91%
2,301
株価(25日)
移動平均値
+5.12%
2,169
出来高(5日)
移動平均値
-39.72%
365,460

2023/10/30~2024/03/28

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
03/282,2892,3032,2782,280+0.22%220,3001224億6727万+5.12%17.785.01
03/272,3002,3002,2652,275-1.26%300,4001221億9870万+5.23%17.744.99
03/262,3102,3192,2852,304-1.07%283,7001237億5640万+7.01%17.975.06
03/252,2982,3542,2912,329+0.47%556,3001250億9924万+8.83%18.165.11
03/222,2892,3232,2792,318+2.79%466,6001245億839万+8.98%18.085.09
03/212,2582,2932,2542,255+0.85%378,2001211億2442万+6.72%17.584.95
03/192,2012,2402,1972,236+0.99%322,6001201億386万+6.27%17.444.91
03/182,1862,2302,1832,214+2.55%335,6001189億2216万+5.73%17.264.86
03/152,1122,1732,0852,159+2.96%332,8001159億6791万+3.6%16.844.74
03/142,0962,1162,0882,097-0.33%223,9001126億3766万+1.06%16.354.6
03/132,1272,1282,0802,104-0.38%142,2001130億1365万+1.64%16.414.62
03/122,1092,1142,0712,112+0.14%182,4001134億4336万+2.33%16.474.64
03/112,1332,1572,0762,109-2.5%254,9001132億8222万+2.48%16.454.63
03/082,1302,1892,1252,163+0.6%402,7001161億8276万+5.46%16.874.75
03/072,1802,1872,1322,150-1.15%313,3001154億8448万+5.19%16.774.72
03/062,0942,1772,0892,175+1.83%366,4001168億2733万+6.83%16.964.78
03/052,0932,1532,0802,136+1.28%447,3001147億3249万+5.38%16.664.69
03/042,1172,1442,0902,109+0.62%363,4001132億8222万+4.35%16.454.63
03/012,0902,1122,0802,096-0.76%267,7001125億8394万+3.97%16.344.6
02/292,0942,1182,0612,112+0.38%254,4001134億4336万+4.97%16.474.64
02/282,1102,1342,1012,104+0.53%310,5001130億1365万+4.78%16.414.62
02/272,0972,1192,0702,093+0.14%258,0001124億2280万+4.49%16.324.6
02/262,1172,1332,0862,090-0.62%267,4001122億6166万+4.6%16.34.59
02/222,1212,1382,0982,103-0.14%341,7001129億5994万+5.57%16.44.62
02/212,1082,1532,0812,106+0.38%461,8001131億2108万+6.1%16.424.62
02/202,0782,1002,0662,098+1.99%394,0001126億9137万+6.23%16.364.61
02/192,0002,0652,0002,057+3.68%456,5001104億8911万+4.52%16.044.52
02/161,9352,0041,9351,984-0.35%506,1001065億6801万+1.07%15.474.36
02/152,0052,0091,9561,991+0.45%276,8001069億4400万+1.53%15.534.37
02/142,0102,0101,9561,982-2.27%309,4001064億6058万+1.17%15.464.35
02/131,9982,0421,9892,028+2.58%538,7001089億3141万+3.68%15.814.45
02/091,9501,9821,9471,977+0.97%207,5001061億9201万+1.33%15.424.34
02/081,9501,9651,9361,958+0.31%258,4001051億7145万+0.67%15.274.3
02/071,9491,9611,9431,952+0.1%212,5001048億4917万+0.57%15.224.29
02/061,9561,9571,9341,950-0.81%284,9001047億4174万+0.78%15.214.28
02/051,9861,9861,9531,966+0.82%263,8001056億116万+1.81%15.334.32
02/021,9501,9881,9461,9500%318,9001047億4174万+1.3%15.214.28
02/011,9521,9841,9451,950-1.81%627,8001047億4174万+1.56%15.214.28
01/312,1202,1201,9791,986+1.85%1,182,7001066億7543万+3.6%15.494.36
01/301,9511,9601,9431,9500%364,7001047億4174万+1.99%15.214.28
01/291,9761,9881,9501,950-1.17%399,3001047億4174万+2.2%15.214.28
01/262,0072,0081,9691,973-1.55%434,1001059億7716万+3.62%15.394.33
01/251,9992,0091,9752,004+0.7%285,5001076億4228万+5.53%15.634.4
01/242,0002,0291,9811,990-0.5%402,0001068億9029万+5.24%15.524.37
01/232,0002,0101,9912,000+0.76%345,6001074億2743万+6.21%15.64.39
01/221,9601,9851,9541,985+1.38%258,2001066億2172万+5.75%15.484.36
01/191,9631,9801,9501,958+0.15%352,2001051億7145万+4.65%15.274.3
01/181,9221,9581,9171,955+2.2%363,9001050億1031万+4.71%15.254.29
01/171,8951,9331,8921,913+2.03%467,8001027億5433万+2.68%14.924.2
01/161,9151,9181,8751,875-2.24%294,3001007億1321万+0.64%14.624.12
01/151,9361,9361,9161,918-0.21%171,6001030億2290万+2.73%14.964.21
01/121,9491,9541,9071,922-1.39%408,7001032億3776万+3%14.994.22
01/111,9511,9691,9461,949+1.04%375,6001046億8803万+4.34%15.24.28
01/101,9111,9331,9101,929+0.78%276,6001036億1375万+3.21%15.044.24
01/091,9091,9301,8971,914+1.22%364,3001028億805万+2.3%14.934.2
01/051,8771,9041,8681,891+2.55%547,6001015億7263万+0.96%14.754.15
01/041,8141,8441,7851,844+0.22%455,300990億4809万-1.76%14.384.05
2023
12/291,8281,8571,8181,840+0.99%339,000988億3323万-2.28%14.354.1
12/281,8251,8331,8071,822-0.65%377,500978億6639万-3.6%14.214.06
12/271,8311,8351,8191,834+0.66%345,900985億1095万-3.27%14.34.08
12/261,8341,8461,8111,822-0.76%232,400978億6639万-4.11%14.214.06
12/251,8581,8761,8321,836-1.29%200,400986億1838万-3.57%14.324.09
12/221,8671,8701,8491,860+0.11%253,800999億751万-2.41%14.54.14
12/211,8081,8681,8061,858+0.54%276,800998億8万-2.57%14.494.14
12/201,8641,8671,8451,848-1.28%318,500992億6294万-3.25%14.414.12
12/191,8301,8781,8261,872+2.63%355,9001005億5207万-2.5%14.64.17
12/181,8061,8291,7941,824+0.39%369,200979億7381万-5.44%14.224.06
12/151,7881,8281,7871,817+1.79%456,000975億9782万-6.39%14.174.05
12/141,8441,8581,7831,785-3.2%590,600958億7898万-8.6%13.923.98
12/131,8581,8751,8401,844-0.22%381,900990億4809万-6.16%14.384.11
12/121,8571,8751,8361,848-0.75%553,100992億6294万-6.43%14.414.12
12/111,8661,8721,8481,862+0.98%380,9001000億1493万-6.24%14.524.15
12/081,9041,9121,8351,844-4.31%752,100990億4809万-7.52%14.384.11
12/071,9411,9531,9221,927-1.68%264,4001035億633万-3.75%15.034.29
12/061,9231,9641,9221,960+2.67%343,3001052億7888万-2.24%15.284.37
12/051,9471,9531,9081,909-2.35%489,2001025億3948万-4.74%14.894.25
12/041,9751,9791,9551,955-1.06%328,1001050億1031万-2.69%15.254.35
12/011,9951,9951,9651,976-0.45%257,9001061億3830万-1.79%15.414.4
11/301,9722,0001,9691,985+0.81%328,7001066億2172万-1.54%15.484.42
11/291,9671,9891,9531,969-0.96%351,9001057億6230万-2.48%15.354.39
11/281,9921,9991,9641,988-0.25%342,1001067億8286万-1.68%15.54.43
11/272,0102,0171,9931,993-0.85%390,6001070億5143万-1.63%15.544.44
11/241,9892,0121,9872,010+2.29%486,7001079億6456万-1.08%15.674.48
11/221,9321,9891,9321,965+1.34%554,3001055億4745万-3.58%15.324.38
11/211,9241,9431,9101,939+1.2%427,7001041億5089万-5.28%15.124.32
11/201,9141,9431,8911,916+0.42%607,3001029億1547万-6.81%14.944.27
11/171,8511,9091,8381,908+1.65%880,7001024億8577万-7.69%14.884.25
11/161,9351,9751,8611,877-2.95%1,695,7001008億2064万-9.85%14.644.18
11/152,1822,1941,8771,934-7.82%3,717,7001038億8232万-7.73%15.084.31
11/142,1142,1322,0962,098+0.48%365,6001126億9137万-0.57%16.364.67
11/132,1452,1462,0802,088-1.51%416,3001121億5423万-1.23%16.284.65
11/102,1132,1232,0882,120-0.47%373,7001138億7307万+0.09%16.534.72
11/092,1062,1462,0882,130+2.01%296,7001144億1021万+0.52%16.614.74
11/082,0972,1182,0642,088-0.14%453,6001121億5423万-1.65%16.284.65
11/072,1262,1302,0812,091-0.81%368,5001123億1538万-1.88%16.314.66
11/062,1202,1272,0962,108+2.13%465,2001132億2851万-1.45%16.444.69
11/022,0832,0852,0412,064+0.39%244,8001108億6510万-3.91%16.094.6
11/012,0272,0642,0152,056+3.16%415,2001104億3540万-4.9%16.034.58
10/311,9521,9981,9501,993+2.1%345,6001070億5143万-8.37%15.544.44
10/302,0112,0171,9471,952-4.03%501,4001048億4917万-10.91%15.224.35

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
9月期
548
2,190
7/9
320
1,281
9/30
1,031,600
257,900
7/29
--+11.12%
3/4
-37.41%
10/28
2009年
9月期
335
1,340
10/2

1,340
10/1
178
711
10/28
610,400
152,600
10/27
--+13.88%
1/7
-15.7%
12/4
2010年
9月期
250
1,000
1/4
198
791
9/28
262,000
65,500
4/30
--+6.22%
12/30
-9.42%
11/4
2011年
9月期
200
800
10/15

800
10/14

他2件
133
532
6/17
202,000
50,500
3/14
116億1792万77億2591万+6.83%
7/6
-15.19%
3/16
2012年
9月期
158
630
3/30
103
410
8/16
97,200
24,300
3/5
91億4911万59億5418万+11.93%
3/30
-16.52%
8/1
2013年
9月期
258
1,030
4/24
104
417
11/15

417
11/8
512,800
128,200
1/28
149億5807万60億5584万+19.6%
4/23
-14.65%
6/25
2014年
9月期
497
1,988
9/25
222
888
10/17
1,158,400
289,600
11/14
273億7953万128億9589万+23.1%
12/27
-13.05%
10/16
2015年
9月期
590
2,360
7/29
380
1,521
10/16

1,520
10/14
579,200
144,800
11/14
325億286万209億4782万+12.9%
11/4
-13.48%
8/25
2016年
9月期
675
2,700
12/2
366
1,463
6/28
1,887,200
471,800
11/27
371億8548万201億4902万+19.6%
11/30
-18.82%
1/21
2017年
9月期
883
3,530
9/22
427
1,708
11/9
984,000
246,000
4/27
486億1657万235億2325万+22.25%
2/6
-6.27%
5/22
2018年
9月期
1,375
5,500
12/22
813
3,250
10/6
1,069,600
267,400
1/29
757億4820万447億6030万+18.97%
11/8
-12.08%
10/25
2019年
9月期
1,258
5,030
5/7
833
3,330
1/17
678,800
169,700
5/7
1385億5034万917億2418万+12.8%
3/22
-18.68%
12/26
2020年
9月期
1,868
3,735
9/18
813
3,250
3/17
509,400
254,700
4/28
1002億5882万895億2060万+15.44%
5/12
-30.26%
3/13
2021年
9月期
2,705
5,410
9/14
1,518
3,035
10/27
905,600
452,800
7/29
1452億9560万814億6868万+12.29%
12/2
-12.11%
5/13
2022年
9月期
2,995
5,990
8/4
1,885
3,770
3/14
966,800
483,400
1/27
1608億7257万1012億5035万+10.42%
3/30
-12.51%
3/14
2023年
9月期
2,955
5,910
11/16
2,277
9/29
1,875,000
7/31
1587億2403万1223億613万+7.95%
3/8
-10.92%
10/30
最新2,280
2024/3/28
220,3001224億6727万+5.12%
2,169

年間値上がり率

2008/12/30 vs 2007/12/28
-49%(0.51倍)
2009/12/30 vs 2008/12/30
14%(1.14倍)
2010/12/30 vs 2009/12/30
-25%(0.75倍)
2011/12/30 vs 2010/12/30
-36%(0.64倍)
2012/12/28 vs 2011/12/30
5%(1.05倍)
2013/12/30 vs 2012/12/28
204%(3.04倍)
2014/12/30 vs 2013/12/30
38%(1.38倍)
2015/12/30 vs 2014/12/30
28%(1.28倍)
2016/12/30 vs 2015/12/30
-22%(0.78倍)
2017/12/29 vs 2016/12/30
146%(2.46倍)
2018/12/28 vs 2017/12/29
-27%(0.73倍)
2019/12/30 vs 2018/12/28
39%(1.39倍)
2020/12/30 vs 2019/12/30
60%(1.6倍)
2021/12/30 vs 2020/12/30
9%(1.09倍)
2022/12/30 vs 2021/12/30
13%(1.13倍)
2023/12/29 vs 2022/12/30
-28%(0.72倍)
2024/03/28 vs 2023/12/29
24%(1.24倍)
過去安値
103円(2012/08/16)
2124%(22.24倍)
2,280円(3/28)