7956 ピジョン

7956
2024/03/27
時価
1772億円
PER 予
22.93倍
2010年以降
12.04-70.27倍
(2010-2023年)
PBR
2.25倍
2010年以降
1.44-11.76倍
(2010-2023年)
配当 予
5.22%
ROE 予
9.8%
ROA 予
7.57%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,461
始値
1,469
高値
1,470
安値
1,456
終値 -0.27%
1,457
出来高 -39.72%
1,835,800

乖離率

株価(5日)
移動平均値
-2.8%
1,499
株価(25日)
移動平均値
-4.77%
1,530
出来高(5日)
移動平均値
-2.71%
1,886,900

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
03/271,4691,4701,4561,457-0.27%1,835,8001772億4912万-4.77%22.932.25
03/261,4731,4771,4521,461-1.55%3,045,5001777億3574万-4.76%22.992.25
03/251,5471,5471,4841,484-4.07%2,710,7001805億3377万-3.39%23.352.29
03/221,5541,5641,5441,547+0.19%852,2001881億9794万+0.45%24.342.38
03/211,5401,5471,5391,544+0.26%990,3001878億3298万+0.26%24.32.38
03/191,5411,5441,5341,540-0.26%765,7001873億4636万-0.13%24.232.37
03/181,5421,5511,5381,544+0.19%760,7001878億3298万-0.06%24.32.38
03/151,5401,5441,5321,541-0.26%795,8001874億6802万-0.32%24.252.38
03/141,5401,5451,5241,545+0.72%529,0001879億5463万-0.26%24.312.38
03/131,5401,5481,5241,534-0.9%844,8001866億1644万-1.16%24.142.36
03/121,5271,5481,5211,548+1.38%973,8001883億1959万-0.58%24.362.39
03/111,5341,5381,5141,527+0.07%727,3001857億6487万-2.05%24.032.35
03/081,5151,5351,5091,526+0.26%923,3001856億4321万-2.37%24.012.35
03/071,5301,5321,5171,5220%722,6001851億5660万-2.81%23.952.35
03/061,5131,5301,5071,522-0.33%755,5001851億5660万-3.12%23.952.35
03/051,5251,5361,5021,527+0.39%1,028,8001857億6487万-3.05%24.032.35
03/041,5181,5361,5181,521+0.26%684,2001850億3495万-3.67%23.932.34
03/011,5201,5321,5141,517-0.59%1,310,0001845億4833万-4.17%23.872.34
02/291,5331,5361,5161,526-0.26%887,5001856億4321万-3.78%24.012.35
02/281,5371,5401,5241,530-0.2%664,6001861億2983万-3.71%24.082.36
02/271,5171,5381,5141,533+0.86%815,2001864億9479万-3.65%24.122.36
02/261,5361,5401,5201,520-1.04%1,860,5001849億1329万-4.52%23.922.34
02/221,6001,6001,5361,536-3.76%2,057,5001868億5975万-3.76%24.172.37
02/211,5941,6061,5781,5960%1,097,2001941億5896万-0.19%25.112.46
02/201,5791,5991,5601,596+1.4%1,395,4001941億5896万-0.31%25.112.46
02/191,5311,5741,5261,574+4.1%1,717,4001914億8258万-1.75%24.772.43
02/161,4801,5191,4331,512-4.12%6,196,5001839億4007万-5.85%23.792.33
02/151,5551,5821,5491,577+1.81%1,759,2001918億4754万-2.11%24.812.43
02/141,5831,5841,5481,549-2.88%1,886,5001884億4124万-4.03%24.372.39
02/131,5961,5991,5771,595-0.19%932,3001940億3731万-1.42%25.12.46
02/091,5821,6011,5761,598+0.69%840,2001944億227万-1.3%25.152.46
02/081,6021,6071,5871,587-1.24%1,243,2001930億6408万-2.1%24.972.45
02/071,6311,6321,6021,607-1.35%686,0001954億9715万-0.92%25.292.48
02/061,6381,6391,6171,629-0.61%777,0001981億7352万+0.37%25.632.51
02/051,6051,6421,6041,639+1.67%973,8001993億9006万+0.99%25.792.53
02/021,6221,6251,6091,612-0.49%583,2001961億541万-0.62%25.372.48
02/011,6211,6311,6101,620+0.19%1,025,1001970億7864万-0.18%25.492.5
01/311,6181,6211,6071,617-0.37%877,2001967億1368万-0.43%25.442.49
01/301,6451,6551,6191,623-1.1%866,7001974億4360万-0.06%25.542.5
01/291,6301,6431,6251,641+1.55%853,8001996億3337万+0.98%25.822.53
01/261,6351,6401,6071,616-0.31%963,4001965億9203万-0.55%25.432.49
01/251,5981,6221,5951,621+1.44%776,2001972億30万-0.25%25.512.5
01/241,6001,6081,5941,598+0.19%472,7001944億227万-1.6%25.152.46
01/231,5971,6021,5901,595+0.57%665,4001940億3731万-1.79%25.12.46
01/221,5671,5991,5671,586+1.28%1,316,8001929億4242万-2.4%24.962.44
01/191,6051,6051,5661,566-2.79%2,316,5001905億935万-3.69%24.642.41
01/181,6191,6221,6111,611-0.68%695,0001959億8376万-1.1%25.352.48
01/171,6371,6411,6191,622-0.73%1,286,8001973億2195万-0.49%25.522.5
01/161,6341,6581,6331,634+0.55%1,395,5001987億8179万+0.18%25.712.52
01/151,6541,6601,6251,625-2.46%1,377,2001976億8691万-0.49%25.572.5
01/121,6621,6681,6501,666+0.79%906,3002026億7470万+1.9%26.222.57
01/111,6671,6671,6381,653+0.06%1,164,0002010億9321万+1.04%26.012.55
01/101,6451,6561,6391,652+0.55%874,1002009億7155万+0.85%262.55
01/091,6221,6431,6201,643+1.48%1,204,8001998億7667万+0.31%25.852.53
01/051,6351,6351,6141,619-0.74%844,1001969億5699万-1.22%25.482.5
01/041,6241,6341,6121,631+0.43%842,5001984億1683万-0.55%25.662.51
2023
12/291,6201,6281,6111,624+0.12%602,3001975億6526万-1.04%26.162.5
12/281,5881,6221,5801,622-0.98%961,0001973億2195万-1.22%26.132.5
12/271,6291,6441,6271,638+0.8%1,393,3001992億6841万-0.3%26.392.52
12/261,6131,6351,6121,6250%728,2001976億8691万-1.04%26.182.5
12/251,6651,6651,6251,625-1.16%937,5001976億8691万-1.04%26.182.5
12/221,6281,6471,6271,644+1.04%853,5001999億9833万+0.06%26.492.53
12/211,6351,6411,6241,627-0.67%780,7001979億3022万-1.03%26.212.51
12/201,6391,6521,6341,638+0.31%910,7001992億6841万-0.55%26.392.52
12/191,6191,6371,6171,633+1.05%825,3001986億6014万-0.85%26.312.52
12/181,6051,6181,5991,616+0.69%919,1001965億9203万-1.88%26.032.49
12/151,6001,6061,5841,605-0.31%2,093,6001952億5384万-2.55%25.862.47
12/141,6161,6231,6061,610-0.12%1,014,5001958億6211万-2.31%25.942.48
12/131,6151,6241,6031,612-0.06%1,464,5001961億541万-2.13%25.972.48
12/121,6371,6371,6061,613-0.74%1,855,6001962億2707万-2.06%25.992.49
12/111,6401,6421,6161,625-0.91%1,390,4001976億8691万-1.4%26.182.5
12/081,6501,6581,6391,640-1.09%1,149,9001995億1171万-0.49%26.422.53
12/071,6691,6741,6531,658-1.01%1,028,4002017億147万+0.67%26.712.56
12/061,6681,6861,6661,675-0.06%1,233,8002037億6958万+1.82%26.992.58
12/051,7101,7311,6741,676-1.7%1,793,8002038億9124万+2.13%272.58
12/041,7051,7311,6901,705+1.07%1,911,5002074億1919万+4.09%27.472.63
12/011,6991,7151,6851,687+1.69%1,941,6002052億2943万+3.18%27.182.6
11/301,6651,6661,6511,659-0.54%967,4002018億2313万+1.65%26.732.56
11/291,6461,6731,6451,668+0.91%891,8002029億1801万+2.27%26.872.57
11/281,6521,6551,6391,653+0.24%773,0002010億9321万+1.47%26.632.55
11/271,6611,6651,6451,649-0.36%729,6002006億659万+1.35%26.572.54
11/241,6471,6581,6371,655+1.47%770,2002013億3651万+1.85%26.662.55
11/221,6181,6351,6101,631+1.12%822,1001984億1683万+0.43%26.282.51
11/211,6181,6291,6061,613-1.47%1,402,8001962億2707万-0.62%25.992.49
11/201,6451,6571,6371,637-1.15%1,065,0001991億4675万+0.92%26.372.52
11/171,6601,6621,6481,656-0.24%860,1002014億5817万+2.16%26.682.55
11/161,6861,6981,6591,660-2.01%1,038,6002019億4478万+2.47%26.742.56
11/151,6781,6941,6691,694+2.67%1,411,6002060億8100万+4.57%27.292.61
11/141,6341,6581,6311,650+1.6%1,087,8002007億2825万+1.91%26.582.54
11/131,6301,6331,6111,624-0.18%904,8001975億6526万+0.31%26.162.5
11/101,6181,6271,5981,627+0.74%679,4001979億3022万+0.37%26.212.51
11/091,5711,6191,5561,615+1.06%2,034,7001964億7037万-0.49%26.022.49
11/081,6011,6091,5841,598-0.13%1,361,5001944億227万-1.6%25.742.46
11/071,6331,6351,5961,600-2.32%1,493,0001946億4557万-1.6%25.782.47
11/061,6401,6471,6241,638+0.37%938,8001992億6841万+0.49%26.392.52
11/021,6241,6321,6131,632+1.05%728,4001985億3848万0%26.292.52
11/011,6141,6211,5981,615+0.87%634,2001964億7037万-1.28%26.022.49
10/311,5781,6031,5751,601+1.78%634,1001947億6723万-2.32%25.792.47
10/301,6101,6101,5681,573-2.84%1,127,2001913億6093万-4.2%25.342.42
10/271,6111,6191,5961,619+0.06%653,4001969億5699万-1.64%26.082.5

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
2009年
1月期
577
3,460
11/10
252
1,510
3/4
5,157,000
859,500
9/3
--+21.71%
9/4
-16.62%
12/15
2010年
1月期
663
3,980
8/31
306
1,835
2/26
5,555,400
925,900
3/9
--+17.22%
3/16
-7.29%
10/2
2011年
1月期
611
3,665
2/4
397
2,382
11/2
5,175,000
862,500
12/7
743億1000万482億9643万+8.97%
11/11
-20.78%
9/3
2012年
1月期
533
3,195
9/30
341
2,048
3/15
5,169,000
861,500
3/8
647億8048万415億2438万+10.42%
9/29
-12.93%
3/15
2013年
1月期
833
4,995
1/31
453
2,715
2/17
2,545,800
424,300
2/17
1012億7652万550億4820万+18.94%
3/7
-5.38%
5/24
2014年
1月期
1,763
5,290
10/30
805
4,830
2/5
5,581,800
1,860,600
1/22
2145億1564万979億3105万+17.84%
4/22
-12.07%
2/5
2015年
1月期
2,527
7,580
11/25

7,580
11/19
1,372
4,115
3/12
4,198,200
1,399,400
6/3
3073億7780万1668億6803万+17.31%
3/3
-6.4%
3/14
2016年
1月期
4,125
7/23
2,245
1/20
8,597,000
12/9
5018億2062万2731億1207万+13.99%
3/17
-22.3%
9/8
2017年
1月期
3,535
6/8
2,109
2/12
4,621,400
6/7
4300億4507万2565億6720万+19.17%
6/8
-14.39%
7/13
2018年
1月期
4,645
12/7
3,010
2/17
2,818,100
9/5
5650億8044万3661億7699万+10.95%
6/6
-6.9%
2/6
2019年
1月期
6,650
10/3
3,450
8/6
9,711,300
11/30
8089億9568万4197億452万+13.15%
10/31
-21.54%
10/29
2020年
12月期
5,100
10/14
3,080
3/17
2,096,100
2/28
6204億3277万3746億9273万+15.7%
3/30
-13.4%
3/16
2021年
12月期
5,160
1/28
2,088
12/3
11,028,900
11/30
6277億3198万2540億1247万+6.05%
3/29
-15.22%
9/29
2022年
12月期
2,419
1/17
1,622
6/17
2,499,900
7/28
2942億7978万1973億2195万+12.77%
12/9
-12.29%
6/16
2023年
12月期
2,237
5/16
1,556
11/9
3,797,500
8/10
2721億3884万1892億9282万+7.95%
2/16
-9.83%
8/16
最新1,457
2024/3/27
1,835,8001772億4912万-4.77%
1,530

年間値上がり率

1996/12/30 vs 1995/12/29
-11%(0.89倍)
1997/12/30 vs 1996/12/30
-45%(0.55倍)
1998/12/30 vs 1997/12/30
-24%(0.76倍)
1999/12/30 vs 1998/12/30
150%(2.5倍)
2000/12/29 vs 1999/12/30
-55%(0.45倍)
2001/12/28 vs 2000/12/29
-1%(0.99倍)
2002/12/30 vs 2001/12/28
4%(1.04倍)
2003/12/30 vs 2002/12/30
62%(1.62倍)
2004/12/30 vs 2003/12/30
39%(1.39倍)
2005/12/30 vs 2004/12/30
-14%(0.86倍)
2006/12/29 vs 2005/12/30
37%(1.37倍)
2007/12/28 vs 2006/12/29
-10%(0.9倍)
2008/12/30 vs 2007/12/28
43%(1.43倍)
2009/12/30 vs 2008/12/30
36%(1.36倍)
2010/12/30 vs 2009/12/30
-24%(0.76倍)
2011/12/30 vs 2010/12/30
14%(1.14倍)
2012/12/28 vs 2011/12/30
32%(1.32倍)
2013/12/30 vs 2012/12/28
147%(2.47倍)
2014/12/30 vs 2013/12/30
38%(1.38倍)
2015/12/30 vs 2014/12/30
26%(1.26倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
44%(1.44倍)
2018/12/28 vs 2017/12/29
10%(1.1倍)
2019/12/30 vs 2018/12/28
-15%(0.85倍)
2020/12/30 vs 2019/12/30
6%(1.06倍)
2021/12/30 vs 2020/12/30
-48%(0.52倍)
2022/12/30 vs 2021/12/30
-1%(0.99倍)
2023/12/29 vs 2022/12/30
-25%(0.75倍)
2024/03/27 vs 2023/12/29
-10%(0.9倍)
過去安値
87円(1998/10/09)
1578%(16.78倍)
1,457円(3/27)