8136 サンリオ

8136
2024/03/27
時価
7719億円
PER 予
39.97倍
2010年以降
赤字-1198.67倍
(2010-2023年)
PBR
9.67倍
2010年以降
1.9-10.1倍
(2010-2023年)
配当 予
0.72%
ROE 予
24.2%
ROA 予
10.96%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
9,101
始値
9,240
高値
9,411
安値
9,021
終値 -0.37%
9,067
出来高 +75.45%
771,300

乖離率

株価(5日)
移動平均値
+0.5%
9,022
株価(25日)
移動平均値
+6.16%
8,541
出来高(5日)
移動平均値
+19.34%
646,320

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
03/279,2409,4119,0219,067-0.37%771,3007719億2902万+6.16%39.979.67
03/269,0999,2269,0259,101+0.23%439,6007748億2365万+7.39%40.129.71
03/259,1309,2309,0459,080+0.09%616,2007730億3579万+8.12%40.039.69
03/228,8029,0728,8009,072+3.2%642,9007723億5470万+8.95%409.68
03/218,5818,8188,5008,791+4.27%761,6007484億3146万+6.73%38.769.38
03/198,6368,6368,4078,431-2.03%505,7007177億8246万+3.44%37.178.99
03/188,7258,7258,5448,606-1.27%629,2007326億8128万+6.69%37.949.18
03/158,7508,8558,6478,717+0.35%961,0007421億3139万+9.3%38.439.3
03/148,5378,7218,4908,687+2.07%559,6007395億7730万+10.28%38.39.27
03/138,4668,5888,4108,511+0.13%581,6007245億9335万+9.35%37.529.08
03/128,2928,5008,1888,500+1.26%473,5007236億5685万+10.43%37.479.07
03/118,4118,4598,3378,394-1.04%437,9007146億3243万+10.27%37.018.95
03/088,4378,5818,4118,482-1.22%474,3007221億2440万+12.75%37.49.05
03/078,6408,6768,4208,587-0.66%732,8007310億6369万+15.56%37.869.16
03/068,6808,7968,6198,644-0.91%705,5007359億1645万+17.8%38.119.22
03/058,7898,8718,6268,723-0.37%683,0007426億4220万+20.48%38.469.31
03/048,7508,8758,6868,755+1.3%651,0007453億6656万+22.7%38.69.34
03/018,2838,6778,2378,643+3.03%784,0007358億3132万+22.91%38.119.22
02/298,3638,4108,2318,389-0.39%805,6007142億675万+21.07%36.998.95
02/288,3898,5588,2658,422+1.23%904,0007507億424万+23.11%37.138.98
02/278,2508,3328,1368,320+1.06%709,1007416億1236万+23.26%36.688.88
02/268,0508,2778,0108,233+2.91%843,4007338億5751万+23.49%36.38.78
02/227,9268,0997,8708,000+1.46%1,073,9007130億8880万+21.49%35.278.53
02/217,6247,9027,5807,885+5.5%1,445,4007028億3815万+21.1%34.768.41
02/207,4657,5737,3637,474+0.55%628,3006662億321万+15.97%32.957.97
02/197,2227,5127,1697,433+3.7%1,010,7006625億4863万+16.1%32.777.93
02/167,2687,4277,1307,168-1.92%1,378,1006389億2757万+12.79%31.67.65
02/157,7767,7947,2377,308+7.06%2,825,7006514億662万+15.63%32.227.8
02/146,6956,8886,6576,826+2.82%1,593,1006084億4302万+8.78%30.097.28
02/136,4356,6556,4166,639+5.21%1,060,0005917億7457万+6.22%29.277.08
02/096,3266,4446,2896,310-0.35%439,4005624億4879万+1.38%27.826.73
02/086,2486,4076,2226,332+1%573,1005644億979万+2.01%27.926.76
02/076,3066,3446,1886,269-0.76%356,0005587億9421万+1.29%27.646.69
02/066,3616,4036,3076,317-0.72%314,9005630億7275万+2.45%27.856.74
02/056,4126,4276,2576,363-0.2%549,9005671億7301万+3.67%28.056.79
02/026,2506,4126,2326,376+3.36%721,8005683億3177万+4.58%28.116.8
02/016,1506,1966,1076,169-0.31%325,1005498億8060万+1.8%27.26.58
01/316,2386,2436,0906,188-1.39%429,7005515億7419万+2.57%27.286.6
01/306,1896,3286,1496,275+1.59%401,9005593億2903万+4.48%27.676.69
01/296,1056,1986,1056,177+1.23%242,8005505億9369万+3.31%27.236.59
01/266,1126,1896,0796,102-1.23%279,3005439億848万+2.59%26.96.51
01/256,1356,2546,1086,178+1.86%471,3005506億8283万+4.41%27.246.59
01/246,1496,1606,0086,065-1.97%522,7005406億1045万+3.15%26.746.47
01/236,2406,3476,1636,187+0.32%401,3005514億8505万+5.71%27.286.6
01/226,2386,2406,1126,167-1.17%424,8005497億233万+5.82%27.196.58
01/196,2556,2706,1816,240+0.97%406,4005562億927万+7.44%27.516.66
01/186,1306,2166,1026,180+0.55%432,1005505億7435万+6.79%27.256.59
01/176,2536,3496,1466,146-1.25%519,0005475億4530万+6.55%27.16.56
01/166,4096,4276,2036,224-3.01%519,7005544億9429万+8.13%27.446.64
01/156,2706,4186,2606,417+2.46%465,0005716億8861万+11.62%28.296.85
01/126,3406,3646,2156,263-0.22%460,7005579億6879万+9.3%27.616.68
01/116,2976,3486,2416,277+1.37%622,8005592億1605万+9.62%27.676.7
01/106,1566,2276,1206,192-0.02%627,0005516億4342万+8.29%27.36.61
01/095,9506,1935,9336,193+3.2%996,2005517億3251万+8.4%27.36.61
01/055,9276,0835,8906,001+2.16%1,048,7005346億2729万+5.11%26.466.4
01/045,7935,8895,7085,874-0.09%826,3005233億1290万+2.58%25.96.27
2023
12/295,7605,9345,7215,879+3.05%1,126,4005237億5835万+2.31%25.926.6
12/285,7005,7955,6465,705+1.88%763,3005082億5674万-1.08%25.156.4
12/275,3845,6725,3735,600+4.56%783,3004989億232万-3.56%24.696.28
12/265,4135,4645,3055,356-1.76%474,8004771億6443万-8.55%23.616.01
12/255,5105,5245,4505,452-0.73%242,2004857億1704万-7.7%24.046.12
12/225,5105,5615,4575,492-0.2%287,8004892億8063万-7.81%24.216.16
12/215,6005,6295,4825,503-1.73%451,0004902億6062万-8.33%24.266.17
12/205,5105,6915,5065,600+3.36%927,3004989億232万-7.5%24.696.28
12/195,2985,4445,2565,418+1.96%534,6004826億8800万-11.19%23.896.08
12/185,1915,4065,1405,314+1.14%824,6004734億2267万-13.82%23.435.96
12/155,3595,3755,2205,254-2.51%1,026,3004680億7728万-15.72%23.165.89
12/145,6215,6375,3785,389-3.11%728,3004801億439万-14.66%23.766.05
12/135,6475,6635,4855,562-1.73%791,4004955億1691万-12.93%24.526.24
12/125,7345,7495,6025,660-1.07%600,7005042億4770万-12.19%24.956.35
12/115,7605,7965,6505,721+0.19%532,4005096億8217万-12.08%25.226.42
12/085,7005,7695,5865,710-2.18%1,360,2005087億219万-12.77%25.176.41
12/076,0026,0345,8145,837-3.74%661,2005200億1658万-11.28%25.736.55
12/065,9506,1235,9506,064+2.14%613,0005402億3994万-8.14%26.736.8
12/056,1216,2005,9375,937-3.48%466,1005289億2555万-10.22%26.176.66
12/046,1056,2936,0916,151+0.95%650,7005479億9075万-7.28%27.126.9
12/016,1116,1336,0726,093+0.4%497,8005428億2354万-8.31%26.866.84
11/306,0996,1496,0386,069-0.08%785,3005406億8539万-8.89%26.766.81
11/296,1266,1756,0186,074-5.46%1,693,1005411億3084万-9%26.786.81
11/286,3826,4946,3766,425+0.52%399,8005724億132万-3.92%28.337.21
11/276,3976,4576,3596,392+0.08%552,9005694億6136万-4.41%28.187.17
11/246,7886,7886,3836,387-5.03%1,130,4005690億1592万-4.6%28.167.16
11/226,8066,8066,6956,725-1.51%390,1005991億2823万+0.33%29.657.54
11/216,6096,8286,5886,828+3.11%396,2006083億447万+2.09%30.17.66
11/206,6806,7356,5806,622-1.19%347,3005899億5200万-0.96%29.197.43
11/176,5506,7026,5466,702+1.09%343,4005970億7917万-0.12%29.557.52
11/166,7636,7706,6306,630-2.39%576,0005906億6471万-1.62%29.237.44
11/156,9426,9456,7336,792+0.5%785,0006050億9724万+0.59%29.947.62
11/147,2017,2386,7316,758-4.03%1,013,1006020億6819万-0.01%29.797.58
11/137,0247,0896,8897,042+0.11%618,1006273億6967万+4.11%31.057.9
11/107,1787,2057,0057,034-3.35%654,0006266億5695万+4.07%31.017.89
11/097,2157,2787,0997,278+1.07%634,7006483億9484万+7.87%32.098.16
11/087,0947,2397,0917,201+2.53%710,8006415億3493万+6.97%31.758.08
11/076,8877,0656,7787,023-2.28%1,075,0006256億7697万+4.45%30.967.88
11/067,0377,4126,9017,187+7.28%2,342,7006402億8768万+6.84%31.698.06
11/026,6226,7186,5576,699+2.71%1,103,4005968億1190万-0.28%29.537.51
11/016,5486,5486,3546,522+1.91%550,4005810億4302万-3.13%28.757.32
10/316,3776,4466,2576,400+0.76%456,6005701億7408万-5.24%28.227.18
10/306,4906,4906,2816,352-1.78%394,9005658億9778万-6.35%287.13
10/276,4466,4846,3196,467+0.51%269,4005761億4309万-4.98%28.517.25

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
2007年
3月期
2,070
4/3
1,213
6/8
2,362,000
4/3
--+20.42%
9/29
-21.37%
6/8
2008年
3月期
1,739
4/2
856
3/28
926,000
12/27
--+10.71%
4/3
-12.97%
10/25
2009年
3月期
1,334
8/11
652
10/28
1,298,100
5/20
--+17.2%
7/30
-38.35%
10/10
2010年
3月期
898
3/31
673
11/19
789,200
4/6
791億5729万-+21.3%
4/5
-9.85%
10/6
2011年
3月期
2,839
3/7
841
5/19
2,823,200
2/7
2502億5339万741億3283万+24.44%
2/9
-16.4%
3/15
2012年
3月期
4,195
11/14
2,281
4/13
4,020,300
11/30
3697億8266万2010億6657万+15.42%
6/13
-14.46%
1/24
2013年
3月期
4,260
3/26
2,301
8/1

6/14
2,216,900
5/16
3755億1231万2028億2953万+19.29%
1/31
-19.96%
5/23
2014年
3月期
6,270
9/27
3,380
3/25
2,834,800
12/3
5526億9066万3010億4071万+14.14%
9/25
-15.09%
2/4
2015年
3月期
3,810
4/3
2,410
5/22
23,665,000
5/22
3393億3879万2146億4737万+13.59%
2/17
-19.76%
5/22
2016年
3月期
4,320
8/17
2,020
2/17
1,932,600
11/2
3847億6210万1799億1190万+18.27%
8/17
-21.55%
2/12
2017年
3月期
2,364
2/14
1,700
7/7
4,047,800
5/31
2105億5037万1514億1101万+15.39%
12/8
-11.44%
6/24
2018年
3月期
2,266
7/21
1,800
2/9
2,404,500
10/11
2018億2197万1603億1754万+7.05%
9/25
-9.75%
10/16
2019年
3月期
2,643
3/29
1,832
5/14
4,699,400
3/6
2353億9959万1631億6763万+10.35%
8/7
-11.41%
12/25
2020年
3月期
2,709
4/1
1,130
3/13
1,266,700
3/10
2412億7790万1006億4379万+8.77%
5/8
-32.74%
3/13
2021年
3月期
2,032
10/26
1,329
4/6
1,732,800
6/15
1809億8069万1183億6778万+16.64%
5/11
-12.42%
11/30
2022年
3月期
2,885
11/16
1,610
5/17
881,200
10/28
2569億5339万1433億9513万+12.17%
9/3
-11.53%
12/2
2023年
3月期
6,000
3/31
2,440
5/19
3,307,100
3/20
5343億9180万2173億1933万+30.15%
3/23
-15.68%
2/15
最新9,067
2024/3/27
771,3007719億2902万+6.16%
8,541

年間値上がり率

1984/12/28 vs 1983/12/28
24%(1.24倍)
1985/12/28 vs 1984/12/28
-37%(0.63倍)
1986/12/27 vs 1985/12/28
20%(1.2倍)
1987/12/28 vs 1986/12/27
-16%(0.84倍)
1988/12/28 vs 1987/12/28
2%(1.02倍)
1989/12/29 vs 1988/12/28
87%(1.87倍)
1990/12/28 vs 1989/12/29
-53%(0.47倍)
1991/12/30 vs 1990/12/28
-47%(0.53倍)
1992/12/30 vs 1991/12/30
-46%(0.54倍)
1993/12/30 vs 1992/12/30
2%(1.02倍)
1994/12/30 vs 1993/12/30
39%(1.39倍)
1995/12/29 vs 1994/12/30
-20%(0.8倍)
1996/12/30 vs 1995/12/29
-21%(0.79倍)
1997/12/30 vs 1996/12/30
-27%(0.73倍)
1998/12/30 vs 1997/12/30
113%(2.13倍)
1999/12/30 vs 1998/12/30
159%(2.59倍)
2000/12/29 vs 1999/12/30
-47%(0.53倍)
2001/12/28 vs 2000/12/29
-48%(0.52倍)
2002/12/30 vs 2001/12/28
-43%(0.57倍)
2003/12/30 vs 2002/12/30
38%(1.38倍)
2004/12/30 vs 2003/12/30
13%(1.13倍)
2005/12/30 vs 2004/12/30
104%(2.04倍)
2006/12/29 vs 2005/12/30
-4%(0.96倍)
2007/12/28 vs 2006/12/29
-40%(0.6倍)
2008/12/30 vs 2007/12/28
-20%(0.8倍)
2009/12/30 vs 2008/12/30
-17%(0.83倍)
2010/12/30 vs 2009/12/30
169%(2.69倍)
2011/12/30 vs 2010/12/30
108%(2.08倍)
2012/12/28 vs 2011/12/30
-31%(0.69倍)
2013/12/30 vs 2012/12/28
61%(1.61倍)
2014/12/30 vs 2013/12/30
-32%(0.68倍)
2015/12/30 vs 2014/12/30
-5%(0.95倍)
2016/12/30 vs 2015/12/30
-23%(0.77倍)
2017/12/29 vs 2016/12/30
-15%(0.85倍)
2018/12/28 vs 2017/12/29
14%(1.14倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/30 vs 2019/12/30
-34%(0.66倍)
2021/12/30 vs 2020/12/30
77%(1.77倍)
2022/12/30 vs 2021/12/30
91%(1.91倍)
2023/12/29 vs 2022/12/30
23%(1.23倍)
2024/03/27 vs 2023/12/29
54%(1.54倍)
過去安値
442円(2003/05/28)
1951%(20.51倍)
9,067円(3/27)