8227 しまむら

8227
2024/03/18
時価
6617億円
PER 予
16.71倍
2010年以降
7.77-32.81倍
(2010-2023年)
PBR
1.42倍
2010年以降
0.53-1.84倍
(2010-2023年)
配当 予
3.01%
ROE 予
8.52%
ROA 予
7.28%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
8,632
始値
8,782
高値
8,999
安値
8,763
終値 +3.83%
8,963
出来高 +189.31%
657,600

乖離率

株価(5日)
移動平均値
+3.32%
8,675
株価(25日)
移動平均値
-9.42%
9,895
出来高(5日)
移動平均値
+76.74%
372,080

2023/10/19~2024/03/18

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
03/188,7828,9998,7638,963+3.83%657,6006617億779万-9.42%16.711.42
03/158,7208,7378,5898,632-0.44%227,3006372億7119万-15.2%16.091.37
03/148,6038,7478,5188,670+1.64%401,0006400億7660万-17.26%16.161.38
03/138,5658,6258,3888,530-0.59%257,9006297億4088万-20.92%15.91.35
03/128,4778,5978,4198,581+1.33%316,6006335億603万-22.74%15.991.36
03/118,5358,6218,3408,468-1.13%320,6006251億6363万-25.8%15.781.34
03/088,3618,7478,3158,565+3.34%832,7006323億2481万-26.95%15.961.36
03/077,8888,2927,8808,288+3.54%534,4006118億7484万-31.11%15.451.32
03/067,8518,0377,8258,005+2.42%534,0005909億8191万-35.18%14.921.27
03/057,9167,9197,8117,816-1.25%187,5005770億2868万-38.38%14.571.24
03/047,9757,9847,8487,915-0.38%261,5005843億3752万-39.23%14.751.26
03/017,9688,0217,9127,945-0.33%197,5005865億5232万-40.6%14.811.26
02/297,9407,9807,9027,971+0.19%394,1005884億7181万-41.94%14.861.27
02/287,8887,9977,8367,956+1.82%435,8005873億6441万-43.47%14.831.26
02/277,9697,9757,8147,814-2.52%522,8005768億8103万-45.82%14.561.24
02/268,0738,1007,8928,016-2.52%552,2005917億9400万-45.72%14.941.27
02/228,1828,2808,1448,223+0.61%260,4006070億7611万-45.58%15.331.31
02/218,1008,1778,0628,173+0.2%316,5006033億8478万-47.08%15.231.3
02/208,4838,5008,1578,157-4.01%458,0006022億355万-48.3%15.21.29
02/198,3908,5578,3808,498-49.78%553,5006273億7842万-47.31%15.841.35
02/1616,67017,17516,58016,920+2.92%906,0006245億7301万+2.83%31.542.69
02/1516,37016,51016,33516,440+0.12%278,7006068億5463万+0.04%30.642.61
02/1416,26016,49016,14516,420+0.98%216,6006061億1636万-0.09%30.612.61
02/1316,17516,27516,05516,260+0.68%206,7006002億1024万-0.97%30.312.58
02/0916,01016,38515,99016,150+0.59%159,7005961億4977万-1.49%30.12.56
02/0816,08016,13515,87016,055-0.43%197,0005926億4301万-2.07%29.922.55
02/0716,35516,35516,10016,125-1.56%183,5005952億2694万-1.57%30.062.56
02/0616,54516,57016,35516,380-1%176,9006046億3983万+0.07%30.532.6
02/0516,25016,56516,23516,545+1.97%177,6006107億3053万+1.23%30.842.63
02/0216,30016,33516,14516,225-0.28%135,5005989億1827万-0.54%30.242.58
02/0116,18016,29516,13016,270+0.37%105,3006005億7937万-0.14%30.332.58
01/3116,21016,26016,14016,210-0.15%129,4005983億6457万-0.36%30.212.57
01/3016,42516,44016,23516,235-0.98%136,1005992億8740万-0.12%30.262.58
01/2916,50016,54016,35516,395+0.43%102,8006051億9353万+0.94%30.562.6
01/2616,62516,64516,32016,325-2.25%113,7006026億960万+0.6%30.432.59
01/2516,69516,73016,59016,700-0.21%112,0006164億5209万+2.95%31.132.65
01/2416,57516,77516,50016,735+0.72%171,7006177億4405万+3.32%31.192.66
01/2316,70016,73016,55516,615-0.12%110,2006133億1446万+2.69%30.972.64
01/2216,32016,65516,29016,635+0.7%115,6006140億5272万+2.93%31.012.64
01/1916,53516,61516,41016,520-0.09%129,8006098億769万+2.33%30.792.62
01/1816,60016,74516,45516,535-0.15%101,3006103億6139万+2.49%30.822.62
01/1716,61516,74516,56016,560+0.06%100,2006112億8423万+2.77%30.872.63
01/1616,85016,85016,51016,550-1.84%76,1006109億1509万+2.73%30.852.63
01/1516,85516,96516,77016,860+0.87%127,9006223億5822万+4.6%31.432.68
01/1216,36016,72516,34016,715+2.17%167,5006170億579万+3.79%31.152.65
01/1116,44516,57516,30516,360-0.76%196,5006039億157万+1.55%30.492.6
01/1016,18016,51516,15016,485+2.65%172,9006085億1573万+2.22%30.732.62
01/0915,69516,06015,62516,060+2.92%192,9005928億2758万-0.43%29.932.55
01/0516,06016,06015,60515,605-3.43%221,3005760億3203万-3.46%29.092.48
01/0415,60016,24015,49016,160+2.54%193,9005965億1891万-0.4%30.122.57
2023
12/2915,82015,91515,66515,760-0.06%95,7005817億5359万-2.99%29.372.5
12/2815,80015,83515,64515,770+0.06%90,8005821億2272万-2.96%29.392.5
12/2715,72015,80015,55515,760-0.1%168,8005817億5359万-3.06%29.372.5
12/2616,18016,40015,62015,775+0.51%388,5005823億729万-2.96%29.42.5
12/2515,87016,00515,65015,695+0.16%143,2005793億5422万-3.24%29.252.49
12/2215,89015,91515,67015,670-1.38%137,3005784億3139万-3.21%29.212.49
12/2115,85515,92515,76515,890-0.38%102,1005865億5232万-1.63%29.622.52
12/2016,10016,10015,84515,950-0.37%139,7005887億6711万-1.08%29.732.53
12/1916,04016,18515,89016,010-0.93%152,2005909億8191万-0.45%29.842.54
12/1816,01016,25015,99516,160+0.28%155,4005965億1891万+0.75%30.122.57
12/1516,27016,28016,07516,115-0.95%208,6005948億5781万+0.84%30.042.56
12/1416,36016,36016,03016,270+0.56%128,2006005億7937万+2.13%30.332.58
12/1316,25016,35516,13016,180-0.03%89,1005972億5717万+1.94%30.162.57
12/1216,31516,37016,10516,185-0.49%128,8005974億4174万+2.31%30.172.57
12/1116,07516,28516,07516,265+1.59%177,6006003億9480万+3.11%30.322.58
12/0816,49516,64015,89016,010-2.97%282,6005909億8191万+1.79%29.842.54
12/0716,16016,64016,16016,500-1.58%154,1006090億6943万+5.15%30.752.62
12/0616,50016,80016,50016,765+1.48%109,8006188億5145万+7.28%31.252.66
12/0516,78016,78016,47016,520-1.96%113,9006098億769万+6.29%30.792.62
12/0416,86517,00016,71516,850+0.54%151,0006219億8908万+8.87%31.412.67
12/0116,74016,95016,67516,760+1.24%163,4006186億6689万+8.87%31.242.66
11/3016,66516,66516,17516,555-2.13%344,4006110億9966万+8.09%30.862.63
11/2917,46017,58016,85516,915-1.28%382,9006243億8845万+10.98%31.532.68
11/2816,75517,18016,75017,135+2.88%363,7006325億937万+13.12%31.942.72
11/2716,12016,71016,12016,655+4.72%370,1006147億9099万+10.68%31.042.64
11/2415,89015,97515,73515,905-0.16%118,4005871億602万+6.29%29.652.52
11/2215,77016,08515,73015,930+1.17%229,0005880億2885万+6.8%29.692.53
11/2114,88515,85014,88515,745+5.78%340,7005811億9989万+5.96%29.352.5
11/2014,94014,97514,76014,885-0.03%123,4005494億5445万+0.53%27.741.18
11/1714,77014,90514,72514,890+0.61%96,0005496億3902万+0.7%27.751.18
11/1615,07015,17514,79014,800-2.34%137,3005463億1682万-0.03%27.591.17
11/1515,00015,26514,99515,155+1.61%159,6005594億2104万+2.22%28.251.2
11/1415,06515,13014,91514,915-0.1%110,4005505億6185万+0.54%27.81.18
11/1314,79014,94514,74014,930+1.7%131,8005511億1555万+0.58%27.831.18
11/1014,76514,81514,65514,680-1.18%132,1005418億8722万-1.1%27.361.16
11/0914,83514,86514,68514,855+0.24%106,2005483億4705万+0.11%27.691.18
11/0814,78014,88014,70514,820-0.13%87,2005470億5509万-0.18%27.621.17
11/0715,02515,11014,81514,840-1.46%92,2005477億9335万-0.07%27.661.18
11/0615,19515,24515,06015,060-0.4%173,6005559億1428万+1.43%28.071.19
11/0215,12515,16014,96515,120-0.03%85,9005581億2908万+1.91%28.181.2
11/0115,00015,12514,82515,125+1.54%146,2005583億1364万+2.06%28.191.2
10/3114,55014,94514,52014,895+1.78%123,4005498億2358万+0.64%27.761.18
10/3014,86514,90014,55014,635-1.55%91,8005402億2613万-1.05%27.281.16
10/2714,77514,86514,65014,865+0.47%150,2005487億1618万+0.58%27.711.18
10/2614,76514,97014,71014,795+0.07%104,0005461億3225万+0.23%27.581.17
10/2514,69514,83014,62514,785+0.54%133,3005457億6312万+0.2%27.561.17
10/2414,53014,71514,47514,705+1.1%160,5005428億1006万-0.39%27.411.16
10/2314,46514,63514,44014,545-0.89%136,7005369億393万-1.62%27.111.15
10/2014,55014,78514,55014,675+0.89%146,8005417億266万-0.91%27.351.16
10/1914,60014,68514,40014,545-1.16%90,7005369億393万-1.95%27.111.15

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
2月期
14,000
4/11
7,570
2/22
1,256,100
10/3
--+22.35%
4/4
-14.47%
1/22
2009年
2月期
10,200
4/7
4,720
2/25
927,900
6/25
--+21.96%
4/7
-20.29%
7/2
2010年
2月期
9,200
10/5
4,600
3/12
574,700
4/22
--+17.1%
4/23
-12.13%
11/25
2011年
2月期
9,630
4/27
7,230
2/1
522,600
4/7
3554億7219万2668億8099万+13.56%
4/9
-19.01%
3/15
2012年
2月期
9,000
2/29
5,680
3/15
342,700
3/31
3322億1700万2096億6584万+8.75%
2/29
-7.97%
8/9
2013年
2月期
9,580
7/17
8,000
10/12
346,800
10/2
3536億2654万2953億400万+10.34%
3/19
-8.56%
10/11
2014年
2月期
12,880
5/16
8,440
2/7
448,600
2/17
4754億3944万3115億4824万+15.14%
4/10
-11.75%
2/4
2015年
2月期
11,770
2/27
8,210
4/2
696,000
4/1
4344億6952万3030億5818万+15.79%
11/14
-8.4%
4/1
2016年
2月期
15,260
11/30
10,620
8/25
756,600
9/29
5632億9694万3920億1923万+15.23%
9/25
-12.83%
8/25
2017年
2月期
16,450
6/28
11,340
8/24
1,063,300
8/24
6072億2376万4185億9681万+11.31%
6/28
-13.66%
8/24
2018年
2月期
16,160
5/18
12,110
2/6
1,249,100
5/24
5965億1891万4470億2005万+7.11%
4/4
-8.52%
5/25
2019年
2月期
14,280
4/4
7,690
12/26
1,469,000
10/2
5271億2190万2838億6326万+8.23%
2/4
-16.98%
6/26
2020年
2月期
10,220
3/12
7,020
8/6
676,700
10/1
3772億5391万2591億3135万+8.98%
10/2
-18.04%
4/2
2021年
2月期
12,200
1/18

1/13
5,530
4/2
616,400
9/29
4503億4224万2041億3054万+17.26%
9/29
-13.02%
4/7
2022年
2月期
12,980
4/5
9,130
12/27
3,036,800
5/27
4791億3462万3370億1841万+11.5%
4/5
-9.38%
4/21
2023年
2月期
13,330
7/22
10,040
3/8
785,300
2/16
4920億5427万3706億952万+10.17%
6/29
-5.61%
6/22
最新8,963
2024/3/18
657,6006617億779万-9.42%
9,895

年間値上がり率

1989/12/29 vs 1988/12/28
41%(1.41倍)
1990/12/28 vs 1989/12/29
48%(1.48倍)
1991/12/30 vs 1990/12/28
26%(1.26倍)
1992/12/30 vs 1991/12/30
-38%(0.62倍)
1993/12/30 vs 1992/12/30
57%(1.57倍)
1994/12/30 vs 1993/12/30
-4%(0.96倍)
1995/12/29 vs 1994/12/30
-12%(0.88倍)
1996/12/30 vs 1995/12/29
0%(1倍)
1997/12/30 vs 1996/12/30
-43%(0.57倍)
1998/12/30 vs 1997/12/30
127%(2.27倍)
1999/12/30 vs 1998/12/30
214%(3.14倍)
2000/12/29 vs 1999/12/30
-61%(0.39倍)
2001/12/28 vs 2000/12/29
23%(1.23倍)
2002/12/30 vs 2001/12/28
-2%(0.98倍)
2003/12/30 vs 2002/12/30
-4%(0.96倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
118%(2.18倍)
2006/12/29 vs 2005/12/30
-16%(0.84倍)
2007/12/28 vs 2006/12/29
-30%(0.7倍)
2008/12/30 vs 2007/12/28
-27%(0.73倍)
2009/12/30 vs 2008/12/30
28%(1.28倍)
2010/12/30 vs 2009/12/30
-15%(0.85倍)
2011/12/30 vs 2010/12/30
5%(1.05倍)
2012/12/28 vs 2011/12/30
6%(1.06倍)
2013/12/30 vs 2012/12/28
18%(1.18倍)
2014/12/30 vs 2013/12/30
5%(1.05倍)
2015/12/30 vs 2014/12/30
37%(1.37倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
-15%(0.85倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
-1%(0.99倍)
2020/12/30 vs 2019/12/30
30%(1.3倍)
2021/12/30 vs 2020/12/30
-11%(0.89倍)
2022/12/30 vs 2021/12/30
36%(1.36倍)
2023/12/29 vs 2022/12/30
20%(1.2倍)
2024/03/18 vs 2023/12/29
-43%(0.57倍)
過去安値
1,544円(1989/03/10)
481%(5.81倍)
8,963円(3/18)