6724 セイコーエプソン

6724
2024/03/18
時価
9725億円
PER 予
15.23倍
2010年以降
赤字-81.18倍
(2010-2023年)
PBR
1.08倍
2010年以降
0.35-2.16倍
(2010-2023年)
配当 予
2.93%
ROE 予
7.1%
ROA 予
4.05%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
2,466
始値
2,473
高値
2,535
安値
2,470
終値 +2.43%
2,526
出来高 +9.51%
1,401,400

乖離率

株価(5日)
移動平均値
+3.31%
2,445
株価(25日)
移動平均値
+3.82%
2,433
出来高(5日)
移動平均値
+21.48%
1,153,600

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
03/182,4732,5352,4702,526+2.43%1,401,4009725億6627万+3.82%15.231.08
03/152,4072,4662,4072,466+1.86%1,279,7009494億6493万+1.61%14.871.06
03/142,4242,4332,4052,421+0.88%924,8009321億3893万-0.08%14.61.04
03/132,4202,4292,3932,400-0.54%1,055,1009240億5346万-0.87%14.471.03
03/122,4002,4182,3732,413+0.46%1,107,0009290億5875万-0.29%14.551.03
03/112,4062,4202,3832,402-2.6%1,287,4009248億2351万-0.33%14.481.03
03/082,4682,4892,4262,466+1.23%1,745,8009494億6493万+2.75%14.871.06
03/072,4692,4912,4242,436-0.9%955,7009379億1426万+2.01%14.691.04
03/062,4312,4722,4252,458+0.53%1,143,3009463億8475万+3.36%14.821.05
03/052,4932,4932,4362,445-2.2%1,201,6009413億7946万+3.3%14.741.05
03/042,5002,5042,4762,500+0.85%1,281,0009625億5569万+6.07%15.071.07
03/012,4132,4872,4122,479+2.4%1,222,0009544億7022万+5.71%14.951.06
02/292,4062,4222,3922,421-0.08%1,808,3009321億3893万+3.68%14.61.04
02/282,4332,4332,4042,423+0.29%924,1009329億897万+4.08%14.611.04
02/272,4182,4332,4092,416+0.21%944,5009302億1382万+4.09%14.571.03
02/262,4302,4452,4032,411-0.54%1,130,9009282億8871万+4.24%14.541.03
02/222,4122,4402,4062,424-0.16%1,200,8009332億9400万+5.16%14.621.04
02/212,4322,4612,4222,428-0.41%891,2009348億3409万+5.7%14.641.04
02/202,4202,4672,4172,438+0.74%811,8009386億8431万+6.51%14.71.04
02/192,4292,4402,4022,420-0.98%813,6009317億5391万+6.05%14.591.04
02/162,4452,4852,4292,444+1.33%1,362,7009409億9444万+7.48%14.741.05
02/152,3902,4142,3752,412+2.51%1,172,1009286億7373万+6.49%14.541.03
02/142,4082,4182,3532,353-2.77%1,564,1009059億5742万+4.3%14.191.01
02/132,4132,4312,3932,420+0.83%1,442,7009317億5391万+7.65%14.591.04
02/092,3852,4172,3682,400+0.93%1,571,4009240億5346万+7.29%14.471.03
02/082,3662,3912,3412,378+0.46%1,164,8009155億8297万+6.78%14.341.02
02/072,3682,3852,3452,367+0.08%1,512,0009113億4773万+6.81%14.271.01
02/062,4002,4042,3082,365-0.8%2,071,4009105億7768万+7.16%14.261.01
02/052,2092,3992,2062,384+10.42%4,694,1009178億9311万+8.51%14.371.02
02/022,1722,2002,1472,159+0.42%1,579,3008312億6309万-1.24%13.020.92
02/012,1592,1692,1392,150-0.78%1,500,7008277億9789万-1.47%12.960.92
01/312,1402,1712,1402,167-0.41%1,774,4008343億4327万-0.55%13.070.93
01/302,2002,2052,1692,176-1%820,5008378億847万+0.05%13.120.93
01/292,1982,2142,1902,198+0.27%918,1008462億7896万+1.29%13.250.94
01/262,2042,2062,1772,192-0.54%945,4008439億6883万+1.29%13.220.94
01/252,2122,2252,1962,204-0.72%677,8008485億8910万+2.13%13.290.94
01/242,2222,2292,2022,220-1.07%977,8008547億4945万+3.21%13.390.95
01/232,2472,2672,2402,244-0.22%957,9008639億8999万+4.71%13.530.96
01/222,2502,2532,2262,249+1.44%1,105,4008659億1510万+5.24%13.560.96
01/192,2532,2552,2072,217-0.31%787,6008535億9439万+4.04%13.370.95
01/182,2002,2292,1912,224+0.59%1,166,0008562億8954万+4.56%13.410.95
01/172,2102,2732,2052,211-1.07%957,2008512億8425万+4.24%13.330.95
01/162,2512,2562,2242,235-0.71%772,5008605億2479万+5.52%13.480.96
01/152,2202,2542,2172,251+1.21%842,0008666億8514万+6.43%13.570.96
01/122,2682,2682,2072,224+0.27%2,009,3008562億8954万+5.4%13.410.95
01/112,1992,2282,1982,218+1.42%1,146,1008539億7941万+5.27%13.370.95
01/102,1602,2022,1562,187+1.44%1,001,9008420億4372万+3.9%13.190.94
01/092,1572,1952,1462,156+0.23%942,7008301億803万+2.42%130.92
01/052,1672,1802,1512,151+0.14%1,019,9008281億8291万+2.19%12.970.92
01/042,1012,1482,0742,148+1.75%1,477,1008270億2785万+2.04%12.950.92
2023
12/292,1102,1342,0962,111-0.71%1,045,6008127億8202万+0.33%12.730.9
12/282,0952,1322,0942,126+0.43%823,8008185億5736万+0.95%12.820.91
12/272,1202,1362,1132,117+0.52%1,084,0008150億9216万+0.47%12.760.91
12/262,0882,1062,0762,106+1.35%757,2008108億5691万-0.09%12.70.9
12/252,0862,0932,0752,078+0.48%408,8008000億7629万-1.52%12.530.89
12/222,0492,0752,0432,068+0.78%930,9007962億2607万-2.18%12.470.89
12/212,0492,0572,0332,052-0.97%1,209,9007900億6571万-3.12%12.370.88
12/202,0392,0892,0382,072+1.37%1,205,8007977億6616万-2.49%12.490.89
12/192,0512,0592,0302,044+0.25%889,4007869億8553万-4.04%12.320.88
12/182,0152,0432,0072,039+0.05%1,034,1007850億6042万-4.45%12.290.87
12/152,0202,0552,0202,038+0.99%1,910,8007846億7540万-4.72%12.290.87
12/142,0612,0631,9972,018-3.21%1,480,1007769億7495万-5.88%12.170.86
12/132,1072,1162,0852,085-0.9%708,7008027億7144万-2.93%12.570.89
12/122,1282,1282,0942,104-0.47%964,6008100億8687万-2.14%12.690.9
12/112,1142,1202,0942,114+1.63%878,9008139億3709万-1.77%12.750.91
12/082,0952,0952,0592,080-2.3%2,279,7008008億4633万-3.26%12.540.89
12/072,1412,1702,1282,129-1.44%1,243,4008197億1242万-0.98%12.840.91
12/062,1332,1602,1252,160+1.6%1,143,2008316億4812万+0.56%13.020.92
12/052,1242,1422,1112,126-0.89%1,391,7008185億5736万-0.84%12.820.91
12/042,1532,1622,1342,145-1.06%853,2008258億7278万-0.14%12.930.92
12/012,2002,2092,1622,168-1.36%905,3008347億2829万+0.88%13.070.93
11/302,1482,2052,1382,198+2%2,653,2008462億7896万+2.19%13.250.94
11/292,1222,1672,1202,155+1.08%1,091,8008297億2300万+0.09%12.990.92
11/282,1422,1502,1222,132+0.24%945,0008208億6749万-1.16%12.850.91
11/272,1772,1812,1192,127-1.94%929,5008189億4238万-1.71%12.820.91
11/242,1352,1802,1302,169+1.4%1,111,2008351億1332万-0.14%13.080.93
11/222,1212,1492,1192,139-0.51%718,6008235億6265万-1.84%12.90.92
11/212,1532,1632,1282,150-0.14%1,116,2008277億9789万-1.65%12.960.92
11/202,1732,2012,1522,153-1.28%748,3008289億5296万-1.78%12.980.92
11/172,1812,1892,1592,181+0.37%933,4008397億3358万-0.86%13.150.93
11/162,2262,2332,1612,173-2.73%1,426,8008366億5341万-1.54%13.10.93
11/152,1962,2482,1932,234+2.52%1,553,5008601億3976万+0.9%13.470.96
11/142,1752,1932,1712,179+0.69%842,0008389億6354万-1.8%13.140.93
11/132,1702,1812,1562,164+0.19%656,8008331億8820万-2.65%13.050.93
11/102,1422,1682,1242,160+0.61%1,287,0008316億4812万-3.1%13.020.92
11/092,1442,1602,1122,147+0.94%1,369,0008266億4283万-3.81%12.950.92
11/082,1512,1702,1152,127-0.23%1,215,8008189億4238万-4.92%12.820.91
11/072,1542,1592,1252,132-1.02%1,248,4008208億6749万-5.08%12.850.91
11/062,1142,1552,0942,154+3.56%1,753,7008293億3798万-4.44%12.990.92
11/022,1092,1212,0702,080+0.53%1,422,4008008億4633万-8.09%12.540.89
11/012,0982,1162,0582,069-0.39%1,689,1007966億1109万-9.13%12.480.89
10/312,0502,0782,0342,077+1.32%2,305,7007996億9127万-9.38%12.520.89
10/302,0752,0751,9872,050-7.87%4,229,2007892億9566万-11.14%12.360.88
10/272,1962,2492,1682,225+1.51%2,883,6008566億7456万-4.14%13.420.95
10/262,2092,2132,1842,192-0.86%1,659,0008439億6883万-5.92%13.220.94
10/252,2422,2622,2062,211-1.47%1,965,8008512億8425万-5.47%13.330.95
10/242,2452,2662,2042,244-0.44%1,106,0008639億8999万-4.39%13.530.96
10/232,2922,2942,2452,254-2.38%1,199,1008678億4021万-4.13%13.590.97
10/202,3182,3382,3062,309-1.11%1,081,2008890億1643万-1.95%13.920.99
10/192,2852,3432,2772,335+0.39%1,459,8008990億2701万-0.81%14.081

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
2,160
4,320
7/6
999
1,997
1/22
15,038,200
7,519,100
7/6
--+18.21%
2/18
-20.04%
8/17
2009年
3月期
1,650
3,300
8/11
501
1,001
3/10
8,845,400
4,422,700
7/31
--+25.63%
3/27
-32.86%
10/27
2010年
3月期
858
1,715
2/1
608
1,216
9/28
10,503,200
5,251,600
2/1
--+12.8%
10/13
-11.72%
5/18
2011年
3月期
850
1,700
4/27
516
1,032
3/15
8,587,800
4,293,900
6/18
3396億8956万2062億1154万+11.31%
11/10
-18.22%
5/26
2012年
3月期
750
1,499
5/2
441
881
10/5
6,725,600
3,362,800
10/31
2995億2626万1760億3911万+13.47%
10/27
-15.16%
8/19
2013年
3月期
592
1,183
4/2
216
431
11/6
17,065,400
8,532,700
2/1
2363億8397万861億2129万+31.43%
1/22
-23.56%
8/3
2014年
3月期
1,695
3,390
3/10
398
795
4/4
25,512,400
12,756,200
2/28
6773億8094万1588億5482万+28.23%
11/12
-15.67%
6/7
2015年
3月期
2,985
5,970
12/8
1,376
2,752
4/28
16,127,200
8,063,600
5/1
1兆1929億5498億9745万+19.22%
6/20
-14.01%
2/5
2016年
3月期
2,357
7/21
1,492
1/21
10,375,300
2/1
9419億3917万5962億5508万+15.12%
2/1
-15.36%
1/21
2017年
3月期
2,657
2/16
1,543
7/7
11,094,000
1/10
1兆618億6166億3646万+9.57%
12/9
-12.14%
6/28
2018年
3月期
2,976
7/31
1,810
3/29
45,287,700
7/31
1兆1893億7233億3894万+11.49%
7/31
-21.13%
2/14
2019年
3月期
2,099
5/14
1,465
12/25
6,075,300
11/30
8388億3339万5854億6494万+7.46%
1/31
-14.05%
12/25
2020年
3月期
1,807
4/25
945
3/17
6,788,000
3/13
7221億4004万3776億5486万+13.09%
4/30
-34.06%
3/16
2021年
3月期
1,977
3/18

3/16
960
4/6
6,957,300
10/30
7900億7795万3836億4938万+22.1%
11/25
-13.73%
10/20
2022年
3月期
2,355
9/16
1,586
3/8
4,981,400
4/1
9411億3990万6338億2075万+8.99%
9/10
-11.87%
1/31
2023年
3月期
2,308
6/7
1,727
4/7
6,956,800
5/20
9223億5706万6901億6926万+14.01%
5/23
-10.45%
6/30
最新2,526
2024/3/18
1,401,4009725億6627万+3.82%
2,433

年間値上がり率

2004/12/30 vs 2003/12/30
-9%(0.91倍)
2005/12/30 vs 2004/12/30
-35%(0.65倍)
2006/12/29 vs 2005/12/30
-2%(0.98倍)
2007/12/28 vs 2006/12/29
-16%(0.84倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
7%(1.07倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
-31%(0.69倍)
2012/12/28 vs 2011/12/30
-32%(0.68倍)
2013/12/30 vs 2012/12/28
305%(4.05倍)
2014/12/30 vs 2013/12/30
80%(1.8倍)
2015/12/30 vs 2014/12/30
-27%(0.73倍)
2016/12/30 vs 2015/12/30
32%(1.32倍)
2017/12/29 vs 2016/12/30
7%(1.07倍)
2018/12/28 vs 2017/12/29
-42%(0.58倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
35%(1.35倍)
2022/12/30 vs 2021/12/30
-7%(0.93倍)
2023/12/29 vs 2022/12/30
10%(1.1倍)
2024/03/18 vs 2023/12/29
20%(1.2倍)
過去安値
216円(2012/11/06)
1072%(11.72倍)
2,526円(3/18)