8253 クレディセゾン

8253
2024/05/17
時価
6021億円
PER 予
10.18倍
2010年以降
3.75-36.34倍
(2010-2024年)
PBR
0.75倍
2010年以降
0.28-1.4倍
(2010-2024年)
配当 予
3.23%
ROE 予
7.38%
ROA 予
1.2%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
3,206
始値
3,136
高値
3,257
安値
3,131
終値 +1.28%
3,247
出来高 -60.69%
1,487,200

乖離率

株価(5日)
移動平均値
+6.99%
3,035
株価(25日)
移動平均値
+9.99%
2,952
出来高(5日)
移動平均値
+2.53%
1,450,460

2023/12/18~2024/05/17

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
05/173,1363,2573,1313,247+1.28%1,487,2006021億3917万+9.99%10.180.75
05/163,1563,2592,9963,206+11.75%3,783,2005945億3593万+8.86%10.050.74
05/152,9452,9642,8552,869-1.68%838,2005320億4105万-2.35%90.66
05/142,8912,9432,8862,918-0.51%601,7005411億2784万-0.78%9.150.67
05/132,9002,9342,8742,933-0.58%542,0005439億951万-0.48%9.20.68
05/102,9522,9882,9332,950+0.85%633,3005470億6207万0%9.250.68
05/092,8652,9352,8612,925+2.24%697,0005424億2595万-0.98%9.170.68
05/082,9502,9562,8492,861-4.25%895,5005305億5749万-3.31%8.970.66
05/073,0003,0422,9882,988+0.23%831,2005541億897万+0.54%9.370.69
05/022,9543,0072,9532,981+0.91%708,7005528億1086万+0.17%9.350.69
05/012,9322,9732,9042,954+0.92%1,337,8005478億385万-1.14%9.260.68
04/302,8932,9302,8562,927+1.56%662,7005427億9684万-2.43%9.180.68
04/262,8122,8822,7952,882+2.27%886,9005344億5183万-4.35%9.040.67
04/252,9282,9282,8162,818-3.79%997,7005225億8336万-6.97%8.840.65
04/242,9142,9342,8912,929+0.24%989,6005431億6773万-3.84%9.190.68
04/232,9462,9882,9192,922-0.85%763,5005418億6962万-4.48%9.160.68
04/222,9332,9512,8902,947+2.22%677,8005465億574万-3.85%9.240.68
04/192,8812,9112,8252,883-1.06%832,5005346億3727万-6%9.040.67
04/182,8372,9262,8322,914+2.71%735,4005403億8606万-5.14%9.140.67
04/172,8952,9002,8312,837-2%585,6005261億681万-7.74%8.90.66
04/162,9662,9782,8682,895-3.37%893,0005368億6261万-6.13%9.080.67
04/152,9743,0002,9572,996-1.25%590,3005555億9253万-3.04%9.40.69
04/123,0303,0372,9843,034+1%963,9005626億3943万-1.88%9.520.7
04/112,9493,0072,9263,004+0.47%712,4005570億7609万-2.91%9.420.69
04/103,0483,0542,9722,990-2.42%788,6005544億7986万-3.39%9.380.69
04/093,0473,0733,0163,064+1.16%444,6005682億278万-1%9.610.71
04/082,9593,0292,9423,029+2.57%769,2005617億1221万-2.01%9.50.7
04/052,9352,9682,8892,953-3.34%1,559,9005476億1841万-4.4%9.260.68
04/043,0613,1253,0513,055+1.39%777,0005665億3377万-1.04%9.580.71
04/033,0383,0492,9983,013-1.41%1,058,1005587億4509万-2.14%9.450.7
04/023,0153,0802,9953,056+0.39%1,092,3005667億1922万-0.55%9.580.71
04/013,2013,2093,0323,044-4.16%1,213,2005644億9388万-0.69%9.550.7
03/293,1543,1973,1383,176+2.22%1,151,6005889億7259万+3.86%7.10.73
03/283,1513,1823,0963,107-4.96%801,2005761億7690万+2.04%6.950.72
03/273,2703,3033,2533,269+0.58%1,008,6006062億1895万+7.75%7.310.76
03/263,2653,2653,2023,250-0.49%703,0006026億9550万+7.79%7.260.75
03/253,2563,3003,2343,266-0.18%668,9006056億6262万+9.12%7.30.76
03/223,2403,2743,2303,272+0.49%789,3006067億7529万+10.17%7.310.76
03/213,2853,2903,2093,256+0.46%1,029,0006038億817万+10.45%7.280.75
03/193,1033,2423,0923,241+5.33%1,395,1006010億2650万+10.65%7.240.75
03/183,0323,0852,9993,077+2.84%745,0005706億1356万+5.78%6.880.71
03/152,9503,0092,9502,992-0.5%638,3005548億5075万+3.31%6.690.69
03/142,9943,0072,9463,007+0.43%633,9005576億3242万+4.23%6.720.7
03/133,0843,1142,9162,994-2.22%1,081,8005552億2164万+4.21%6.690.69
03/123,0033,0752,9663,062+0.82%881,6005678億3189万+6.95%6.840.71
03/113,0603,0723,0033,037-0.75%1,017,5005631億9577万+6.56%6.790.7
03/083,0763,1053,0243,060-0.26%1,260,2005674億6100万+7.82%6.840.71
03/073,0693,1413,0313,068+0.82%1,144,9005689億4456万+8.56%6.860.71
03/062,9983,0552,9913,043+2.22%1,092,6005643億844万+8.18%6.80.7
03/052,9742,9952,9472,977+0.57%729,2005520億6908万+6.21%6.650.69
03/042,9912,9952,9222,960-0.6%913,8005489億1652万+5.94%6.620.68
03/012,9122,9882,9082,978+2.27%662,0005522億5453万+6.85%6.660.69
02/292,8772,9362,8742,912+1.46%635,3005400億1517万+4.75%6.510.67
02/282,8622,8922,8242,870+1.02%647,0005322億2649万+3.35%6.420.66
02/272,8572,8952,8412,841-1.18%666,2005268億4859万+2.34%6.350.66
02/262,8712,9082,8552,875+0.67%714,8005331億5371万+3.68%6.430.67
02/222,8762,8792,8262,856-0.21%790,9005296億3026万+3.22%6.380.66
02/212,8402,8852,8222,862+1.49%663,2005307億4293万+3.62%6.40.66
02/202,8122,8432,8012,820+1.04%581,9005229億5425万+2.29%6.30.65
02/192,7212,7922,7212,791+2.91%569,6005175億7635万+1.31%6.240.65
02/162,6912,7542,6812,712+0.89%1,039,1005029億2622万-1.45%6.060.63
02/152,7482,7532,6872,688-1.36%804,5004984億7554万-2.36%6.010.62
02/142,7322,7692,6912,725-2.05%1,410,0005053億3700万-1.05%6.090.63
02/132,7672,7942,7032,782+1.79%844,0005159億735万+1.16%6.220.64
02/092,7712,7772,7182,733-0.62%783,1005068億2056万-0.4%6.110.63
02/082,7052,7672,6992,750+1.07%910,0005099億7312万+0.44%6.150.64
02/072,6942,7322,6922,721+0.63%656,7005045億9522万-0.4%6.080.63
02/062,7452,7502,7002,704-1.89%718,2005014億4266万-0.81%6.040.63
02/052,7312,7612,7022,756+1.14%658,7005110億8579万+1.32%6.160.64
02/022,7612,7612,7022,725-0.55%619,4005053億3700万+0.55%6.090.63
02/012,7472,7642,7182,740-0.72%723,6005081億1867万+1.52%6.120.63
01/312,7352,7602,7042,760+0.33%1,196,0005118億2757万+2.68%6.170.64
01/302,8002,8072,7502,751-1.33%468,7005101億5856万+2.8%6.150.64
01/292,7612,8192,7612,788+1.01%589,4005170億2002万+4.5%6.230.65
01/262,7752,7832,7432,760-0.68%625,0005118億2757万+3.92%6.170.64
01/252,8202,8282,7792,779-0.75%673,4005153億5102万+5.19%6.210.64
01/242,8302,8342,7842,800-1.65%742,8005192億4536万+6.46%6.260.65
01/232,8552,8952,8232,847+0.25%762,1005279億6126万+8.83%6.360.66
01/222,8002,8492,7932,840+3.2%490,6005266億6315万+9.15%6.350.66
01/192,7292,7542,7082,752+0.81%573,1005103億4401万+6.21%6.150.64
01/182,7192,7522,7132,730+0.29%556,9005062億6422万+5.65%6.10.63
01/172,7762,8002,7202,722-0.95%1,100,6005047億8066万+5.59%6.080.63
01/162,7672,7752,7272,748-0.69%609,3005096億223万+6.76%6.140.64
01/152,6892,7802,6812,767+1.54%767,9005131億2568万+7.67%6.190.64
01/122,7882,7902,7032,725-0.47%1,256,9005053億3700万+6.36%6.090.63
01/112,7502,7702,7322,738+1.48%918,8005077億4778万+7.04%6.120.63
01/102,6372,7132,6352,698+2.27%741,6005003億2999万+5.8%6.030.62
01/092,6532,6672,6242,638+0.38%586,2004892億330万+3.82%5.90.61
01/052,6112,6542,5972,628+1.51%630,5004873億4886万+3.63%5.870.61
01/042,5852,5952,5512,589-0.42%621,9004801億1651万+2.25%5.790.6
2023
12/292,5632,6012,5632,600+1.17%703,1004821億5640万+2.89%5.820.64
12/282,5512,5862,5462,570+0.47%546,3004765億9306万+2.02%5.750.63
12/272,5102,5742,5032,558+2.94%682,4004743億6772万+1.87%5.720.62
12/262,5012,5012,4642,485+0.93%414,9004608億3025万-0.72%5.560.61
12/252,5032,5042,4572,462-0.49%357,4004565億6502万-1.4%5.510.6
12/222,4782,4962,4682,474+0.69%507,2004587億9036万-0.8%5.530.6
12/212,4892,5032,4572,457-3.08%687,7004556億3780万-1.36%5.50.6
12/202,4942,5892,4922,535+1.64%1,166,2004701億249万+1.85%5.670.62
12/192,4152,5082,4132,494+3.1%945,7004624億9926万+0.32%5.580.61
12/182,4222,4302,3832,419-1.75%638,6004485億9090万-2.66%5.410.59

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
6,730
4/5
3,280
3/8
7,854,500
10/26
--+9.43%
1/19
-16.01%
11/17
2008年
3月期
4,030
4/2
2,470
9/25
8,780,100
6/8
--+16.76%
10/10
-12.42%
1/22

1/16
2009年
3月期
3,180
4/9
583
2/24
8,168,700
3/27
--+39.11%
3/27
-45.85%
10/27
2010年
3月期
1,495
5/19
918
11/27
7,233,400
11/2
--+22.98%
8/6
-20.32%
7/13
2011年
3月期
1,748
2/17
907
7/2
6,488,800
3/15
3241億5746万1681億9840万+14.8%
2/16
-20.76%
5/26
2012年
3月期
1,852
3/12
1,138
6/7
4,349,300
3/2
3434億4371万2110億3615万+15.14%
3/12
-11.22%
11/24
2013年
3月期
2,482
3/14
1,457
6/4
6,359,200
3/8
4602億7392万2701億9303万+25.34%
4/8
-7.14%
6/1
2014年
3月期
2,996
5/20
1,955
3/27
6,197,600
4/5
5555億9253万3625億4452万+13.5%
9/19
-15.43%
6/3
2015年
3月期
2,460
11/4
1,763
5/20
4,669,800
5/15
4561億9413万3269億3913万+15.87%
11/4
-17.41%
5/20
2016年
3月期
2,836
7/14
1,766
2/12
3,963,500
12/11
5259億2137万3274億9546万+9.49%
4/27
-15.02%
2/12
2017年
3月期
2,256
12/12
1,596
7/8
2,606,000
11/10
4183億6340万2959億6985万+12.98%
12/8
-14.15%
6/24
2018年
3月期
2,425
10/17
1,647
3/26
3,262,100
2/14
981億8340万666億8373万+13.72%
9/29
-14.99%
2/14
2019年
3月期
2,021
5/18
1,183
12/25
3,092,500
10/19
818億2624万478億9730万+10.67%
2/25
-16.28%
11/21
2020年
3月期
1,958
1/7
1,063
6/3
3,451,800
6/7
792億7550万430億3874万+15.72%
11/12
-28.42%
3/19
2021年
3月期
1,511
3/19
976
7/31
12,652,500
5/29
2802億705万395億1628万+20%
6/8
-16.69%
7/10
2022年
3月期
1,531
10/11
1,097
12/2
2,092,700
12/8
2839億1594万2034億3291万+22.02%
4/18
-14.32%
11/30
2023年
3月期
1,929
3/9
1,238
4/8
9,451,700
4/18
3577億2296万2295億8062万+9.49%
11/25
-10.22%
10/24
2024年
3月期
3,303
3/27
1,697
4/3
2,220,800
11/13
6125億2408万3146億9977万+10.64%
3/19

12/4
-10.14%
10/4
最新3,247
2024/5/17
1,487,2006021億3917万+9.99%
2,952

年間値上がり率

1984/12/27 vs 1983/12/28
12%(1.12倍)
1985/12/28 vs 1984/12/27
114%(2.14倍)
1986/12/27 vs 1985/12/28
69%(1.69倍)
1987/12/28 vs 1986/12/27
-12%(0.88倍)
1988/12/28 vs 1987/12/28
16%(1.16倍)
1989/12/29 vs 1988/12/28
18%(1.18倍)
1990/12/28 vs 1989/12/29
-40%(0.6倍)
1991/12/30 vs 1990/12/28
41%(1.41倍)
1992/12/30 vs 1991/12/30
-10%(0.9倍)
1993/12/30 vs 1992/12/30
45%(1.45倍)
1994/12/30 vs 1993/12/30
-23%(0.77倍)
1995/12/29 vs 1994/12/30
21%(1.21倍)
1996/12/30 vs 1995/12/29
5%(1.05倍)
1997/12/30 vs 1996/12/30
43%(1.43倍)
1998/12/30 vs 1997/12/30
-14%(0.86倍)
1999/12/30 vs 1998/12/30
-36%(0.64倍)
2000/12/29 vs 1999/12/30
37%(1.37倍)
2001/12/28 vs 2000/12/29
4%(1.04倍)
2002/12/30 vs 2001/12/28
-21%(0.79倍)
2003/12/30 vs 2002/12/30
20%(1.2倍)
2004/12/30 vs 2003/12/30
54%(1.54倍)
2005/12/30 vs 2004/12/30
58%(1.58倍)
2006/12/29 vs 2005/12/30
-30%(0.7倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-60%(0.4倍)
2009/12/30 vs 2008/12/30
-14%(0.86倍)
2010/12/30 vs 2009/12/30
28%(1.28倍)
2011/12/30 vs 2010/12/30
16%(1.16倍)
2012/12/28 vs 2011/12/30
39%(1.39倍)
2013/12/30 vs 2012/12/28
29%(1.29倍)
2014/12/30 vs 2013/12/30
-18%(0.82倍)
2015/12/30 vs 2014/12/30
6%(1.06倍)
2016/12/30 vs 2015/12/30
-13%(0.87倍)
2017/12/29 vs 2016/12/30
-1%(0.99倍)
2018/12/28 vs 2017/12/29
-37%(0.63倍)
2019/12/30 vs 2018/12/28
47%(1.47倍)
2020/12/30 vs 2019/12/30
-38%(0.62倍)
2021/12/30 vs 2020/12/30
2%(1.02倍)
2022/12/30 vs 2021/12/30
41%(1.41倍)
2023/12/29 vs 2022/12/30
53%(1.53倍)
2024/05/17 vs 2023/12/29
25%(1.25倍)
過去安値
397円(1984/03/13)
717%(8.17倍)
3,247円(5/17)