8163 SRS HD

8163
2024/05/17
時価
486億円
PER 予
32.31倍
2010年以降
赤字-5721.05倍
(2010-2024年)
PBR
3.08倍
2010年以降
1.27-3.73倍
(2010-2024年)
配当 予
0.64%
ROE 予
9.53%
ROA 予
4.2%
資料
Link
CSV,JSON

株価チャート

株価

5/20

前日 (5/17)
1,172
始値
1,173
高値
1,181
安値
1,171
終値 ±0%
1,172
出来高 +7.7%
85,300

乖離率

株価(5日)
移動平均値
+1.65%
1,153
株価(25日)
移動平均値
+4.09%
1,126
出来高(5日)
移動平均値
-17.98%
104,000

2023/12/19~2024/05/20

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
05/201,1731,1811,1711,1720%85,300486億305万+4.09%32.313.08
05/171,1651,1751,1561,172-0.34%79,200486億305万+4.27%32.313.08
05/161,1251,1761,1251,176+5.47%209,000487億6893万+4.91%32.423.09
05/151,1201,1351,1091,115-1.15%91,300462億3925万-0.36%30.742.93
05/141,1321,1321,1221,128-0.35%55,200467億7836万+0.71%31.12.96
05/131,1171,1321,1171,132+1.16%52,900469億4424万+1.07%31.212.97
05/101,1121,1221,1081,119+0.99%86,100464億513万0%30.852.94
05/091,1131,1171,1071,108-0.72%73,300459億4896万-0.98%30.542.91
05/081,1231,1271,1131,116-0.8%55,500462億8072万-0.36%30.772.93
05/071,1221,1311,1201,125+0.18%46,900466億5395万+0.36%31.012.96
05/021,1371,1381,1211,123-1.23%57,700465億7101万+0.09%30.962.95
05/011,1381,1421,1351,137-0.09%40,200471億5159万+1.07%31.342.99
04/301,1361,1401,1261,138+0.18%62,000471億9306万+1.07%31.372.99
04/261,1201,1361,1181,136+0.62%65,000471億1012万+0.71%31.322.99
04/251,1321,1321,1251,1290%55,300468億1983万-0.09%31.122.97
04/241,1381,1381,1251,129-0.88%52,500468億1983万-0.27%31.122.97
04/231,1391,1411,1271,139+0.26%47,200472億3453万+0.44%31.42.99
04/221,1121,1361,1071,136+3.18%116,400471億1012万0%31.322.99
04/191,1081,1081,0901,101-0.72%89,400456億5867万-3.25%30.352.89
04/181,0941,1101,0941,109+1.37%60,200459億9043万-2.89%30.572.91
04/171,0931,0961,0831,094+0.09%69,000453億6838万-4.54%30.162.87
04/161,1091,1091,0881,093-1.35%110,500453億2691万-4.96%30.132.87
04/151,1011,1111,1011,1080%69,900459億4896万-4.07%30.542.91
04/121,1081,1171,1011,108+0.36%86,100459億4896万-4.4%30.542.91
04/111,1071,1081,0991,104-0.9%83,500457億8308万-5.07%30.432.9
04/101,1191,1221,1081,114-0.45%81,300461億9778万-4.54%30.712.93
04/091,1261,1271,1161,119-0.27%66,700464億513万-4.36%30.852.94
04/081,1271,1271,1161,122-0.53%68,800465億2954万-4.35%30.932.95
04/051,1191,1351,1181,128+0.27%72,300467億7836万-4.08%31.12.96
04/041,1271,1291,1151,125+0.18%102,100466億5395万-4.58%31.012.96
04/031,1111,1351,1111,123+0.72%124,700465億7101万-4.99%30.962.95
04/021,1201,1261,1111,115-0.71%136,600462億3925万-5.83%30.742.93
04/011,1521,1521,1231,123-2.85%178,100465億7101万-5.39%30.962.95
03/291,1481,1591,1461,156+0.7%146,900479億3953万-2.78%26.583.04
03/281,1561,1601,1401,148-2.71%578,000476億777万-3.53%26.43.02
03/271,1831,1851,1741,180-0.42%970,800489億3481万-0.92%27.133.1
03/261,1831,1881,1741,185+0.08%325,600491億4216万-0.59%27.253.11
03/251,1831,1881,1751,184+0.59%269,900491億69万-0.59%27.223.11
03/221,1791,1831,1711,1770%152,600488億1040万-1.18%27.063.09
03/211,1861,1861,1741,177-0.76%302,900488億1040万-1.18%27.063.09
03/191,1801,1901,1791,186+0.42%166,300491億8363万-0.42%27.273.12
03/181,2041,2051,1771,181-1.58%319,000489億7628万-0.76%27.163.1
03/151,2091,2101,2001,200-0.25%152,800497億6422万+0.93%27.593.15
03/141,1951,2091,1921,203+0.67%92,600498億8863万+1.26%27.663.16
03/131,2081,2111,1931,195-1.08%157,900495億5686万+0.59%27.483.14
03/121,2041,2121,1921,208-0.08%91,500500億9598万+1.68%27.783.17
03/111,2041,2091,1961,209+0.42%81,700501億3745万+1.68%27.83.18
03/081,2111,2241,1981,204-1.31%133,800499億3010万+1.26%27.683.16
03/071,2111,2201,2081,220+1.5%124,500505億9362万+2.69%28.053.21
03/061,1951,2141,1951,202+0.92%148,300498億4716万+1.26%27.643.16
03/051,1881,2001,1781,191+0.25%83,100493億9098万+0.42%27.393.13
03/041,1871,1951,1771,188+0.25%91,800492億6657万+0.17%27.323.12
03/011,2001,2001,1771,185-1.25%134,400491億4216万-0.08%27.253.11
02/291,2001,2101,1971,200-0.83%92,900497億6422万+1.18%27.593.15
02/281,1791,2141,1791,210+2.54%129,300501億7892万+2.02%27.823.18
02/271,1831,1881,1721,180-0.08%95,200489億3481万-0.51%27.133.1
02/261,1891,1911,1781,181+0.08%94,200489億7628万-0.51%27.163.1
02/221,1801,1831,1661,180-0.25%97,800489億3481万-0.84%27.133.1
02/211,1921,1921,1751,183+0.42%59,300490億5922万-0.76%27.23.11
02/201,1941,1971,1781,178-0.34%99,600488億5187万-1.17%27.093.1
02/191,1801,1941,1791,182+0.17%118,700490億1775万-0.84%27.183.11
02/161,1791,1801,1681,180+0.85%86,900489億3481万-0.92%27.133.1
02/151,1851,1851,1581,170-1.6%126,900485億2011万-1.68%26.93.07
02/141,1711,1901,1651,189+1.54%117,100493億804万0%27.343.12
02/131,1671,1791,1571,171+0.86%153,500485億6158万-1.35%26.933.08
02/091,1621,1861,1571,161-0.43%132,300481億4688万-1.94%26.73.05
02/081,1651,1781,1601,166-0.43%84,700483億5423万-1.35%26.813.06
02/071,1881,1921,1601,171-1.1%155,100485億6158万-0.68%26.933.08
02/061,2041,2321,1751,184-2.55%204,200491億69万+0.68%27.223.11
02/051,2201,2291,1971,215-0.08%169,600503億8627万+3.67%27.943.19
02/021,2161,2211,2021,216+0.83%90,800504億2774万+4.29%27.963.2
02/011,1941,2081,1881,206+1.01%80,100500億1304万+3.97%27.733.17
01/311,1861,1951,1851,194+0.93%45,200495億1539万+3.47%27.453.14
01/301,1961,2021,1781,183-1%88,100490億5922万+2.96%27.23.11
01/291,1901,1991,1891,195+1.19%59,000495億5686万+4.46%27.483.14
01/261,1911,1931,1731,181-0.67%91,700489億7628万+3.78%27.163.1
01/251,1841,1951,1841,189+0.42%65,000493億804万+4.94%27.343.12
01/241,2031,2141,1801,184-1.82%103,900491億69万+5.06%27.223.11
01/231,2171,2261,2051,206-0.41%93,900500億1304万+7.49%27.733.17
01/221,2081,2181,1981,211+0.41%105,100502億2039万+8.51%27.853.18
01/191,2511,2581,2051,206-3.52%242,800500億1304万+8.75%27.733.17
01/181,2291,2521,2171,250+2.12%202,800518億3773万+13.33%28.743.28
01/171,1871,2291,1801,224+3.55%230,100507億5950万+11.88%28.143.22
01/161,1851,1931,1741,182-0.17%120,500490億1775万+8.74%27.183.11
01/151,1621,1841,1541,184+1.63%181,200491億69万+9.63%27.223.11
01/121,1531,1681,1521,165+1.66%190,400483億1276万+8.47%26.793.06
01/111,1431,1521,1371,146-0.26%192,600475億2483万+7.3%26.353.01
01/101,1301,1531,1291,149+2.22%209,800476億4924万+7.99%26.423.02
01/091,1121,1241,1061,124+0.99%231,400466億1248万+6.14%25.842.95
01/051,1071,1221,1051,113+0.82%206,800461億5631万+5.5%25.592.92
01/041,0971,1051,0781,104+0.64%317,800457億8308万+4.84%25.382.9
2023
12/291,0891,1011,0891,097+0.83%192,700454億9279万+4.48%25.223.04
12/281,0761,0891,0711,088+0.93%265,800451億1956万+3.92%25.023.01
12/271,0741,0791,0691,078+0.56%175,300447億485万+3.06%24.792.99
12/261,0701,0721,0621,072+0.28%101,000444億5603万+2.68%24.652.97
12/251,0671,0691,0621,069+0.28%136,500443億3162万+2.49%24.582.96
12/221,0561,0671,0561,066+1.04%140,600442億721万+2.3%24.512.95
12/211,0501,0571,0471,0550%89,900437億5104万+1.34%24.262.92
12/201,0631,0651,0541,055-0.57%77,200437億5104万+1.34%24.262.92
12/191,0541,0611,0501,061+0.86%81,400439億9986万+1.92%24.42.94

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
740
3/26
694
10/17
120,000
10/17
--+2.22%
12/15
-4.12%
9/27
2008年
3月期
739
9/21
696
3/26
39,000
3/24
--+1.28%
6/25
-2.41%
4/15
2009年
3月期
702
9/24
465
10/7
34,000
10/7

9/24
--+4.6%
12/17
-28.46%
10/8
2010年
3月期
648
8/31
551
5/1

4/30

他2件
33,000
3/26

9/24
--+5.44%
8/26
-5.95%
10/2
2011年
3月期
591
4/30

4/26
480
3/14

11/2

他2件
38,200
3/15
150億807万121億8930万+4.78%
1/12
-11.45%
3/15
2012年
3月期
600
3/27
506
4/7
34,600
3/28
152億3662万128億4955万+3.62%
7/6

7/5
-5.62%
10/6
2013年
3月期
659
1/7
557
4/5
253,900
1/24
167億3489万141億4466万+5.3%
1/7
-5.46%
2/1
2014年
3月期
798
3/26
565
4/2
468,300
12/30
225億1084万143億4782万+9.34%
8/22
-3.88%
10/9
2015年
3月期
1,150
2/12

2/10
740
4/11
292,000
3/26
324億4044万208億7471万+13.43%
2/9
-7.74%
10/14
2016年
3月期
1,087
5/12

4/8
740
2/12
2,454,900
6/2
306億6326万245億7471万+4.85%
11/11
-13.6%
2/12
2017年
3月期
899
3/17

3/16

他3件
756
4/6
327,800
9/27
298億5496万251億606万+5.41%
2/14
-5.6%
4/6
2018年
3月期
997
3/19

3/16
823
4/17
591,900
9/26
331億945万273億3107万+4.91%
5/15
-2.81%
4/3
2019年
3月期
1,052
6/27
913
12/25
464,200
9/25
349億3595万303億1989万+4.36%
6/27
-8.69%
12/25
2020年
3月期
1,075
9/17
753
3/13
593,300
9/26
356億9976万261億8194万+8.48%
3/25
-18.52%
3/13
2021年
3月期
1,012
9/28
735
4/6
639,600
9/28
351億8742万255億5608万+11.35%
5/12
-9.33%
7/10
2022年
3月期
863
4/5
737
12/1

10/14
835,400
7/2
309億4751万283億3719万+5.9%
2/14
-8.65%
10/14
2023年
3月期
958
3/31

3/23

他2件
771
4/13
862,300
3/29
397億2843万304億7800万+5.5%
6/1
-4.62%
11/9
2024年
3月期
1,258
1/19
928
5/31
1,108,800
9/27
521億6949万384億8433万+13.35%
1/18
-6.53%
10/2
最新1,172
2024/5/20
85,300486億305万+4.09%
1,126

年間値上がり率

1985/12/28 vs 1984/12/28
-20%(0.8倍)
1986/12/27 vs 1985/12/28
-17%(0.83倍)
1987/12/28 vs 1986/12/27
5%(1.05倍)
1988/12/28 vs 1987/12/28
25%(1.25倍)
1989/12/29 vs 1988/12/28
37%(1.37倍)
1990/12/27 vs 1989/12/29
-31%(0.69倍)
1991/12/25 vs 1990/12/27
0%(1倍)
1992/12/25 vs 1991/12/25
-18%(0.82倍)
1993/12/29 vs 1992/12/25
-4%(0.96倍)
1994/12/29 vs 1993/12/29
18%(1.18倍)
1995/12/29 vs 1994/12/29
1%(1.01倍)
1996/12/30 vs 1995/12/29
-13%(0.87倍)
1997/12/30 vs 1996/12/30
-38%(0.62倍)
1998/12/30 vs 1997/12/30
6%(1.06倍)
1999/12/29 vs 1998/12/30
0%(1倍)
2000/12/29 vs 1999/12/29
1%(1.01倍)
2001/12/28 vs 2000/12/29
3%(1.03倍)
2002/12/30 vs 2001/12/28
-17%(0.83倍)
2003/12/30 vs 2002/12/30
15%(1.15倍)
2004/12/30 vs 2003/12/30
7%(1.07倍)
2005/12/30 vs 2004/12/30
-1%(0.99倍)
2006/12/29 vs 2005/12/30
2%(1.02倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/29 vs 2007/12/28
-20%(0.8倍)
2009/12/30 vs 2008/12/29
2%(1.02倍)
2010/12/30 vs 2009/12/30
-13%(0.87倍)
2011/12/30 vs 2010/12/30
9%(1.09倍)
2012/12/28 vs 2011/12/30
14%(1.14倍)
2013/12/30 vs 2012/12/28
14%(1.14倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
15%(1.15倍)
2018/12/28 vs 2017/12/29
5%(1.05倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
-22%(0.78倍)
2021/12/30 vs 2020/12/30
-3%(0.97倍)
2022/12/30 vs 2021/12/30
11%(1.11倍)
2023/12/29 vs 2022/12/30
26%(1.26倍)
2024/05/20 vs 2023/12/29
7%(1.07倍)
過去安値
465円(2008/10/07)
152%(2.52倍)
1,172円(5/20)