7936 アシックス

7936
2024/04/18
時価
1兆2806億円
PER 予
34.33倍
2010年以降
赤字-74.17倍
(2010-2023年)
PBR
6.03倍
2010年以降
1.02-5.14倍
(2010-2023年)
配当 予
1.04%
ROE 予
17.58%
ROA 予
7.76%
資料
Link
CSV,JSON

株価チャート

株価

4/18

前日 (4/17)
6,688
始値
6,685
高値
6,856
安値
6,652
終値 +0.85%
6,745
出来高 -16.49%
1,717,600

乖離率

株価(5日)
移動平均値
-1.78%
6,867
株価(25日)
移動平均値
-3.46%
6,987
出来高(5日)
移動平均値
+11.12%
1,545,740

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
04/186,6856,8566,6526,745+0.85%1,717,6001兆2806億-3.46%34.336.03
04/176,8466,8466,5036,688-0.99%2,056,7001兆2698億-3.95%34.045.98
04/166,9126,9906,7406,755-3.22%1,647,0001兆2825億-2.81%34.386.04
04/157,0467,0856,9126,980-2.62%1,310,6001兆3252億+0.69%35.536.24
04/127,1317,2377,0607,168-0.19%996,8001兆3609億+3.78%36.486.41
04/117,1017,2267,0707,182-0.08%950,6001兆3636億+4.44%36.566.43
04/107,1507,2307,0537,188-0.69%853,9001兆3647億+4.81%36.596.43
04/097,2047,3307,1837,238+0.24%857,2001兆3742億+5.94%36.846.48
04/087,1607,3607,1607,221+2.97%1,065,6001兆3710億+6.19%36.756.46
04/057,0207,0956,9637,013-1.94%930,3001兆3315億+3.64%35.76.27
04/047,1787,3047,1387,152+0.82%899,3001兆3579億+6.1%36.46.4
04/037,1477,1977,0097,094-0.38%1,047,3001兆3469億+5.75%36.116.35
04/027,0997,1667,0337,121+1.95%923,6001兆3520億+6.63%36.256.37
04/017,3527,3546,9326,985-4.33%1,431,2001兆3262億+5.16%35.556.25
03/297,1507,3357,1077,301+2.74%920,9001兆3862億+10.4%37.166.53
03/287,1107,2157,1007,106-0.74%1,105,3001兆3492億+8.27%36.176.36
03/276,9507,2166,9417,159+0.83%1,758,8001兆3592億+9.94%36.446.4
03/267,0207,2067,0147,100+0.4%1,401,8001兆3480億+9.98%36.146.35
03/256,9137,1396,9067,072+1.27%1,338,3001兆3427億+10.34%366.33
03/226,8647,0996,8406,983+1.57%1,629,3001兆3258億+9.78%35.546.25
03/216,9476,9996,8016,875+0.41%1,190,8001兆3053億+8.94%34.996.15
03/196,6516,8506,6306,847+1.42%1,162,0001兆3000億+9.46%34.856.13
03/186,5596,7786,5466,751+4.41%1,254,3001兆2818億+9.38%34.366.04
03/156,3916,4776,3366,466-0.39%1,245,1001兆2277億+6.19%32.915.78
03/146,2426,4916,2406,491+5.7%1,834,2001兆2324億+7.86%33.045.81
03/136,4506,4506,1136,141-3.4%1,569,3001兆1659億+3.33%31.265.49
03/126,1196,3736,0996,357+0.92%1,712,9001兆2070億+8.11%32.365.69
03/116,1226,3156,0966,299-1.02%1,398,1001兆1959億+8.42%32.065.64
03/086,3166,4226,2836,364-0.81%1,178,8001兆2083億+10.93%32.395.69
03/076,7016,7296,4006,416-4.24%1,608,1001兆2182億+13.28%32.665.74
03/066,5566,7006,5146,700+2.17%1,205,2001兆2721億+19.84%34.15.99
03/056,3756,5646,3136,558+2.1%1,017,4001兆2451億+19.04%33.385.87
03/046,4006,5166,3906,423+0.48%969,0001兆2195億+18.35%32.695.75
03/016,4086,4746,3036,392+0.38%976,5001兆2136億+19.48%32.535.72
02/296,2366,4096,2026,368+0.71%1,390,0001兆2090億+20.7%32.415.7
02/286,3456,4136,2986,323-0.47%1,040,8001兆2005億+21.46%32.185.66
02/276,2346,3886,2336,353+2.29%1,327,0001兆2062億+23.58%32.345.68
02/266,2506,2646,1446,211-1.04%1,672,2001兆1792億+22.41%31.615.56
02/226,0956,2946,0646,276+3.94%2,288,6001兆1916億+25.39%31.945.61
02/215,8776,0435,8686,038+3.23%2,224,7001兆1464億+22.55%30.735.4
02/205,7095,8915,6405,849+1.58%1,562,0001兆1105億+20.28%29.775.23
02/195,8815,9005,7205,758-2.46%1,393,3001兆932億+19.76%29.315.15
02/165,8815,9705,8015,903+0.37%2,278,2001兆1208億+24.12%30.055.28
02/155,6475,9155,6445,881+2.6%2,488,9001兆1166億+25.23%29.935.26
02/145,5205,7965,4145,732+4.6%4,477,2001兆883億+23.61%29.185.13
02/135,1145,4805,1145,480+14.64%4,186,1001兆404億+19.6%27.894.9
02/094,7334,8654,6524,780+2.51%2,147,2009075億8127万+5.47%24.334.28
02/084,7504,7594,6504,663-0.79%947,5008853億6641万+3.35%23.734.17
02/074,6224,7284,6134,700+2.13%1,370,7008923億9162万+4.37%23.924.2
02/064,5574,6534,4974,602+0.37%1,458,3008737億8431万+2.4%23.424.12
02/054,6164,6704,5664,585-0.2%626,2008705億5651万+2.12%23.344.1
02/024,4794,6224,4794,594+2.41%1,048,7008722億6534万+2.38%23.384.11
02/014,4524,5044,4074,486-0.95%1,093,4008517億5932万+0.11%22.834.01
01/314,4804,5614,4564,529-1.26%1,193,6008599億2376万+1.07%23.054.05
01/304,5814,6304,5624,587-1.38%1,042,2008709億3625万+2.21%23.354.1
01/294,6164,6594,5914,651+3.04%985,7008830億8796万+3.38%23.674.16
01/264,5104,6084,4704,514+0.45%1,263,6008570億7570万+0.31%22.984.04
01/254,5324,5694,4454,494-1.04%1,138,3008532億7829万-0.18%22.874.02
01/244,5784,5784,4584,541-1.62%1,445,9008622億220万+0.84%23.114.06
01/234,7204,7384,5954,616-1.91%1,106,8008764億4250万+2.58%23.494.13
01/224,7114,7354,6584,706+0.94%1,036,5008935億3085万+4.46%23.954.21
01/194,5904,7004,5684,662+3.65%2,012,7008851億7654万+3.35%23.734.17
01/184,3954,5004,3914,498+3.95%1,304,8008540億3777万-0.44%22.894.02
01/174,4284,4884,3274,327-2.26%1,231,2008215億6990万-4.44%22.023.87
01/164,4504,4884,4154,427-1.51%962,4008405億5696万-2.83%22.533.96
01/154,4354,4994,4124,495+0.9%1,044,3008534億6816万-1.86%22.884.02
01/124,4424,4834,3794,455+1.53%1,255,9008458億7334万-3.09%22.683.99
01/114,4984,5104,3504,388-0.75%1,510,7008331億5201万-5.02%22.333.93
01/104,3414,4334,3174,421+1.45%1,344,5008394億1774万-5.01%22.53.96
01/094,2754,3584,2124,358+3.52%1,950,8008274億5589万-7.06%22.183.9
01/054,3004,3004,2034,210-2.09%2,218,1007993億5505万-10.84%21.433.77
01/044,3024,3304,2554,300-2.67%1,674,9008164億4340万-9.7%21.893.85
2023
12/294,4194,4484,3614,418-1.58%1,635,9008388億4812万-8.02%22.953.95
12/284,5244,5624,4704,489-0.49%1,113,5008523億2893万-7.33%23.324.02
12/274,5004,5744,4764,511+0.53%1,198,7008565億609万-7.62%23.434.04
12/264,4364,4934,4174,487+0.9%856,1008519億4919万-8.73%23.314.01
12/254,5004,5444,4444,447-0.78%1,045,4008443億5437万-10.23%23.13.98
12/224,5604,5684,4154,482-5.2%3,231,9008509億9984万-10.18%23.284.01
12/214,7564,7904,7034,728-2.74%1,169,6008977億800万-5.8%24.564.23
12/204,7304,8984,7304,861+4%1,730,7009229億6078万-3.44%25.254.35
12/194,5504,6974,5124,674+2.82%1,198,1008874億5499万-7.32%24.284.18
12/184,5214,5584,4774,546+0.4%1,201,0008631億5156万-10.03%23.624.07
12/154,4904,5544,4384,528+1.3%1,630,3008597億3389万-10.64%23.524.05
12/144,5934,5994,4604,470-5.4%3,357,9008487億2139万-12.18%23.224
12/134,7904,8204,7044,725-2.78%1,386,5008971億3839万-7.53%24.554.23
12/124,9064,9674,8324,860+0.16%894,5009227億7091万-5.12%25.254.35
12/114,8784,9154,8014,852+2.23%1,068,3009212億5195万-5.42%25.214.34
12/084,9564,9934,7274,746-5.44%1,775,0009011億2567万-7.5%24.664.25
12/074,9615,0554,9335,019-0.14%942,8009529億6033万-2.28%26.074.49
12/064,9575,0384,9465,026+1.95%1,073,2009542億8942万-1.91%26.114.5
12/055,0405,0534,8934,930-2.01%1,525,0009360億6185万-3.54%25.614.41
12/045,2015,2105,0175,031-3.95%1,135,5009552億3878万-1.45%26.144.5
12/015,2915,3015,2225,238-0.98%721,7009945億4198万+2.91%27.214.69
11/305,2385,3365,2245,290+2.32%1,693,6001兆44億+4.38%27.484.73
11/295,0935,2405,0355,170-1.17%1,951,0009816億3079万+2.54%26.864.63
11/285,3385,3415,1525,231-1.69%1,799,8009932億1289万+4.08%27.174.68
11/275,4145,4165,3035,321-2.28%1,127,3001兆103億+6.38%27.644.76
11/245,4805,5655,4135,445-0.06%1,649,9001兆338億+9.47%28.294.87
11/225,2215,4485,1805,448+1.81%1,496,2001兆344億+10.17%28.34.87
11/215,3905,4465,3195,351-1.42%1,112,2001兆159億+8.87%27.84.79

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
1,890
8/10
933
2/13
10,279,000
2/13
--+13.73%
8/10
-22.62%
2/13
2009年
3月期
1,311
6/6
476
10/27
8,102,000
10/16
--+28.39%
12/18
-33.34%
10/27
2010年
3月期
993
7/27
625
4/28
4,876,000
11/10
--+13.76%
4/2
-14.1%
10/5
2011年
3月期
1,180
2/14
755
5/17
3,119,000
3/15
2359億5516万1509億7131万+12.79%
12/13
-12.58%
5/17
2012年
3月期
1,268
6/1
769
1/17
4,738,100
11/10
2535億5181万1537億7077万+12.77%
2/6
-15.4%
11/9
2013年
3月期
1,710
3/12
775
5/15
3,902,100
12/21
3419億3502万1549億7055万+19.59%
4/11
-8.97%
7/25
2014年
3月期
3,135
12/8

12/3
1,322
6/7
3,504,800
5/9
6268億8397万2643億4976万+18.3%
11/12
-15.51%
6/7
2015年
12月期
4,000
8/12
2,452
12/29
6,712,600
11/9
7998億5196万4903億925万+11.2%
8/12
-18.25%
1/21
2016年
12月期
2,562
6/1
1,578
7/8
4,178,300
5/10
5123億518万3155億4159万+14.79%
8/15
-24.8%
6/28
2017年
12月期
2,416
1/5
1,490
11/15
4,523,000
11/9
4831億1058万2979億4485万+10.12%
12/20
-11.27%
8/14
2018年
12月期
2,122
5/1
1,300
12/26
4,579,100
11/5
4243億2146万2598億3172万+12.99%
3/14
-16.72%
12/25
2019年
12月期
1,919
10/31
1,118
8/2
11,448,600
5/28
3643億6160万2122億7528万+27.99%
8/8
-11.85%
3/11
2020年
12月期
2,224
12/10
706
3/19
5,971,800
11/10
4222億7212万1340億4861万+25.78%
6/8
-35.95%
3/19
2021年
12月期
3,130
11/25
1,635
4/21
4,915,300
8/16
5942億9484万3104億3836万+32.32%
5/17
-14.22%
1/27
2022年
12月期
3,145
11/24
1,815
5/10
5,540,700
11/14
5971億4290万3446億1506万+26.74%
11/17
-15.43%
3/8
2023年
12月期
5,750
9/20
2,802
1/5
5,272,000
8/9
1兆917億5320億1730万+19.71%
8/10
-13.74%
10/6
最新6,745
2024/4/18
1,717,6001兆2806億-3.46%
6,987

年間値上がり率

1984/12/28 vs 1983/12/28
-21%(0.79倍)
1985/12/28 vs 1984/12/28
11%(1.11倍)
1986/12/27 vs 1985/12/28
34%(1.34倍)
1987/12/28 vs 1986/12/27
-2%(0.98倍)
1988/12/28 vs 1987/12/28
41%(1.41倍)
1989/12/29 vs 1988/12/28
33%(1.33倍)
1990/12/28 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/28
6%(1.06倍)
1992/12/30 vs 1991/12/30
-8%(0.92倍)
1993/12/30 vs 1992/12/30
-17%(0.83倍)
1994/12/30 vs 1993/12/30
1%(1.01倍)
1995/12/29 vs 1994/12/30
-19%(0.81倍)
1996/12/30 vs 1995/12/29
-16%(0.84倍)
1997/12/30 vs 1996/12/30
-67%(0.33倍)
1998/12/30 vs 1997/12/30
13%(1.13倍)
1999/12/30 vs 1998/12/30
21%(1.21倍)
2000/12/29 vs 1999/12/30
-18%(0.82倍)
2001/12/28 vs 2000/12/29
-8%(0.92倍)
2002/12/30 vs 2001/12/28
11%(1.11倍)
2003/12/30 vs 2002/12/30
112%(2.12倍)
2004/12/30 vs 2003/12/30
58%(1.58倍)
2005/12/30 vs 2004/12/30
274%(3.74倍)
2006/12/29 vs 2005/12/30
19%(1.19倍)
2007/12/28 vs 2006/12/29
8%(1.08倍)
2008/12/30 vs 2007/12/28
-55%(0.45倍)
2009/12/30 vs 2008/12/30
16%(1.16倍)
2010/12/30 vs 2009/12/30
26%(1.26倍)
2011/12/30 vs 2010/12/30
-17%(0.83倍)
2012/12/28 vs 2011/12/30
51%(1.51倍)
2013/12/30 vs 2012/12/28
37%(1.37倍)
2014/12/30 vs 2013/12/30
61%(1.61倍)
2015/12/30 vs 2014/12/30
-13%(0.87倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
-23%(0.77倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
29%(1.29倍)
2020/12/30 vs 2019/12/30
9%(1.09倍)
2021/12/30 vs 2020/12/30
29%(1.29倍)
2022/12/30 vs 2021/12/30
14%(1.14倍)
2023/12/29 vs 2022/12/30
52%(1.52倍)
2024/04/18 vs 2023/12/29
53%(1.53倍)
過去安値
60円(1998/01/07)
11142%(112.42倍)
6,745円(4/18)