8257 山陽百貨店

8257
2021/03/24
時価
21億円
PER 予
-倍
2010年以降
3.48-21.94倍
(2010-2020年)
PBR
0.94倍
2010年以降
0.56-2.91倍
(2010-2020年)
配当 予
0%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

3/24

前日 (3/23)
2,618
始値
2,618
高値
2,622
安値
2,618
終値 +0.15%
2,622
出来高 +200%
600

乖離率

株価(5日)
移動平均値
+0.15%
2,618
株価(25日)
移動平均値
+0.11%
2,619
出来高(5日)
移動平均値
+100%
300

2020/06/04~2021/03/24

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
2021
03/242,6182,6222,6182,622+0.15%60021億2382万+0.11%-0.94
03/232,6182,6182,6182,618+0.04%20021億2058万-0.04%-0.94
03/222,6172,6172,6172,617+0.04%20021億1977万-0.08%-0.94
03/192,6162,6162,6162,6160%10021億1896万-0.15%-0.94
03/182,6152,6162,6152,616+0.04%40021億1896万-0.15%-0.94
03/172,6152,6152,6152,615+0.08%20021億1815万-0.23%-0.94
03/162,6142,6142,6132,6130%20021億1653万-0.31%-0.94
03/152,6122,6132,6122,613+0.04%20021億1653万-0.34%-0.94
03/122,6122,6122,6122,6120%30021億1572万-0.38%-0.94
03/112,6122,6122,6122,6120%10021億1572万-0.42%-0.94
03/102,6122,6122,6122,612+0.04%10021億1572万-0.42%-0.94
03/092,6102,6112,6102,611+0.12%20021億1491万-0.5%-0.94
03/032,6082,6102,6082,608+1.16%40021億1248万-0.61%-0.93
02/262,6262,6262,5782,578-1.87%1,00020億8818万-1.79%-0.92
02/252,6262,6272,6262,6270%90021億2787万0%-0.94
02/242,6252,6272,6252,627+0.08%2,30021億2787万0%-0.94
02/222,6252,6252,6252,625-0.04%30021億2625万-0.08%-0.94
02/192,6272,6272,6262,626-0.04%40021億2706万+0.08%-0.94
02/182,6262,6272,6262,627-0.08%20021億2787万+0.96%-0.94
02/172,6292,6292,6292,629+0.04%2,00021億2949万+2.58%-0.94
02/162,6262,6282,6262,628+0.11%20021億2868万+4.12%-0.94
02/152,6262,6292,6252,625-0.15%1,70021億2625万+5.8%-0.94
02/122,6282,6292,6282,6290%90021億2949万+7.79%-0.94
02/102,6282,6302,6282,6290%1,10021億2949万+9.59%-0.94
02/092,6282,6292,6282,629+0.04%2,40021億2949万+11.45%-0.94
02/082,6282,6282,6282,628+0.04%50021億2868万+13.37%-0.94
02/052,6292,6292,6272,627-0.04%50021億2787万+15.32%-0.94
02/042,6282,6282,6272,6280%1,80021億2868万+17.22%-0.94
02/032,6272,6282,6272,628+0.04%40021億2868万+19.24%-0.94
02/022,6272,6282,6272,6270%3,10021億2787万+21.28%-0.94
02/012,6292,6292,6272,6270%2,30021億2787万+23.68%-0.94
01/292,6272,6272,6272,6270%1,00021億2787万+26.24%-0.94
01/282,6272,6282,6272,6270%1,30021億2787万+28.84%-0.94
01/272,6272,6272,6262,627+0.04%1,40021億2787万+31.68%-0.94
01/262,6262,6272,6262,6260%3,70021億2706万+34.39%-0.94
01/252,6262,6262,6262,6260%2,50021億2706万+37.27%-0.94
01/222,6262,6262,6262,6260%1,80021億2706万+40.43%-0.94
01/212,6262,6292,6262,626+0.04%3,40021億2706万+43.73%-0.94
01/202,6262,6262,6252,6250%4,00021億2625万+47.22%-0.94
01/192,6262,6292,6252,6250%5,20021億2625万+50.52%-0.94
01/182,6612,6612,6242,625+2.5%28,10021億2625万+54.23%-0.94
01/152,5612,5612,5612,561+24.26%20020億7441万+54.37%-0.92
01/142,0612,0612,0612,061+24.08%60016億6941万+27.22%-0.74
01/131,6611,6611,6611,661+0.06%10013億4541万+3.75%-0.6
01/121,6201,6601,6201,660+7.79%30013億4460万+3.69%-0.59
01/041,5401,5401,5401,540-2.53%90012億4740万-3.63%-0.55
2020
12/301,6201,6201,5551,580-2.77%80012億7980万-1.37%-0.57
12/291,6251,6251,6251,6250%10013億1625万+1.25%-0.58
12/281,6221,7231,6221,625+0.18%90013億1625万+1.25%-0.58
12/231,6221,6221,6221,622-0.06%10013億1382万+1.06%-0.58
12/151,5871,6231,5871,623-6.18%40013億1463万+1.25%-0.58
11/271,7301,7301,7301,730+3.35%10014億130万+7.92%-0.62
11/261,6741,6741,6741,674+0.24%10013億5594万+4.89%-0.6
11/201,6701,6701,6701,670+5.03%10013億5270万+4.83%-0.6
11/131,5901,5901,5901,590+2.25%10012億8790万-0.13%-0.57
11/091,5551,5551,5551,555-0.32%10012億5955万-2.2%-0.56
11/041,5601,5601,5601,560+2.5%10012億6360万-2.07%-0.56
11/021,6001,6001,5221,522-6.28%20012億3282万-4.76%-0.55
10/261,6621,7291,6241,624+2.65%30013億1544万+1.25%-0.58
10/151,5821,5821,5821,582+2%10012億8142万-1.74%-0.57
10/141,5511,5511,5511,551+0.06%10012億5631万-4.38%-0.56
10/051,5041,5501,5041,550+0.45%20012億5550万-4.97%-0.56
10/021,5431,5431,5431,543-6.48%10012億4983万-5.8%-0.55
09/281,6451,6501,6451,650+5.43%20013億3650万+0.24%-0.59
09/181,5501,5651,5501,565+0.97%50012億6765万-5.15%-0.56
09/141,5501,5501,5501,550-2.52%30012億5550万-6.63%-0.56
09/071,5901,5901,5901,590+1.02%10012億8790万-4.56%-0.57
09/011,5741,5741,5741,574-5.58%10012億7494万-5.64%-0.56
08/261,6391,6671,6391,667+4.25%20013億5027万-0.36%-0.59
08/241,6001,6001,5991,599-2.5%60012億9519万-4.54%-0.56
08/211,6001,6401,6001,640+0.06%70013億2840万-2.32%-0.58
08/201,6001,6391,5971,639+0.12%80013億2759万-2.5%-0.58
08/191,6111,6371,6111,637+1.61%20013億2597万-3.02%-0.58
08/181,6111,6111,6111,611+1.64%10013億491万-4.9%-0.57
08/171,5851,5851,5851,585-2.16%50012億8385万-6.87%-0.56
08/141,5801,6201,5801,620+4.11%20013億1220万-5.26%-0.57
08/121,5851,5851,5561,556-2.75%1,70012億6036万-9.38%-0.55
08/111,6001,6021,6001,600-1.9%1,10012億9600万-7.25%-0.56
08/041,5911,6311,5911,631+5.16%20013億2111万-5.89%-0.58
08/031,6311,6711,5301,551-5.14%2,30012億5631万-10.86%-0.55
07/311,6401,6901,6011,635-2.68%2,80013億2435万-6.62%-0.58
07/301,6801,6801,6801,6800%10013億6080万-4.49%-0.59
07/291,6971,6971,6801,680-5.08%1,00013億6080万-4.71%-0.59
07/271,8921,8921,7701,770-6.25%30014億3370万-0.06%-0.62
07/221,8881,8881,8881,888+7.09%10015億2928万+6.07%-0.67
07/161,7631,7631,7631,763+2.32%10014億2803万-0.96%-0.62
07/151,7051,7231,7011,723-0.98%70013億9563万-3.69%-0.61
07/131,7801,7801,7401,740-1.14%1,20014億940万-3.17%-0.61
07/101,8591,8801,7601,760-3.24%1,80014億2560万-2.22%-0.62
07/091,6801,8191,6801,819+8.27%2,30014億7339万+1.11%-0.64
07/081,6801,6801,6801,680+1.08%70013億6080万-6.77%-0.59
07/071,6621,6621,6621,662-2.24%10013億4622万-8.38%-0.59
07/061,7001,7001,7001,7000%30013億7700万-6.95%-0.6
07/031,7001,7001,7001,7000%70013億7700万-7%-0.6
07/021,7001,7001,7001,7000%30013億7700万-7%-0.6
07/011,7261,7261,7001,700-5.56%40013億7700万-7%-0.6
06/221,8001,8001,8001,8000%20014億5800万-2.17%-0.64
06/161,8001,8001,8001,8000%10014億5800万-2.39%-0.64
06/111,8001,8001,8001,800+0.56%10014億5800万-2.6%-0.64
06/041,7901,7901,7901,7900%20014億4990万-2.93%-0.63

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
2,310
5/1
1,900
5/30
1,600
5/30
--+7.72%
5/28

5/26
-6.85%
7/12
2009年
2月期
2,400
7/18
1,930
10/16
1,100
5/28
--+23.12%
5/7
-38.62%
3/16
2010年
2月期
1,979
5/7
1,160
2/8
1,800
3/13
--+22%
6/26
-20.37%
10/19
2011年
2月期
1,880
2/14

2/10
999
10/27
700
12/24
15億2280万8億919万+42.2%
2/4
-23.21%
3/15
2012年
2月期
1,600
3/1
1,000
7/25
2,100
6/30
12億9600万8億1000万+20.06%
11/30
-15.68%
6/30
2013年
2月期
1,500
2/26
1,135
7/13
1,000
7/25
12億1500万9億1935万+15.06%
8/28
-6.66%
11/20
2014年
2月期
1,550
2/28
1,352
12/20
1,800
4/12
12億5550万10億9512万+7.87%
2/28
-5.02%
8/2
2015年
2月期
1,890
11/26
1,402
3/25
7,100
11/28
15億3090万11億3562万+27.08%
11/26
-4.53%
2/9
2016年
2月期
1,750
4/14
1,326
8/25
4,300
4/14
14億1750万10億7406万+4.76%
4/11
-13.85%
8/25
2017年
2月期
1,449
4/11
1,300
6/20

3/24
1,400
2/24
11億7369万10億5300万+3.62%
7/27
-4.43%
2/24
2018年
2月期
2,870
1/30
1,301
4/21
13,900
1/30
23億2470万10億5381万+74.96%
4/5
-9.45%
3/9
2019年
2月期
4,100
8/13
1,700
3/7
22,400
4/5
33億2100万13億7700万+37.73%
8/8
-24%
7/26
2020年
2月期
2,880
3/18
2,030
11/7
5,800
12/30
23億3280万16億4430万+17.22%
12/27
-24.71%
3/13

年間値上がり率

1989/12/27 vs 1988/12/27
49%(1.49倍)
1990/12/19 vs 1989/12/27
11%(1.11倍)
1991/12/20 vs 1990/12/19
-23%(0.77倍)
1992/12/08 vs 1991/12/20
-47%(0.53倍)
1993/12/20 vs 1992/12/08
-29%(0.71倍)
1994/12/14 vs 1993/12/20
22%(1.22倍)
1995/12/06 vs 1994/12/14
-26%(0.74倍)
1996/12/18 vs 1995/12/06
76%(1.76倍)
1997/12/29 vs 1996/12/18
-57%(0.43倍)
1998/12/29 vs 1997/12/29
0%(1倍)
1999/12/20 vs 1998/12/29
20%(1.2倍)
2000/12/29 vs 1999/12/20
52%(1.52倍)
2001/12/27 vs 2000/12/29
33%(1.33倍)
2002/12/30 vs 2001/12/27
-59%(0.41倍)
2003/12/30 vs 2002/12/30
55%(1.55倍)
2004/12/30 vs 2003/12/30
-23%(0.77倍)
2005/12/30 vs 2004/12/30
25%(1.25倍)
2006/12/28 vs 2005/12/30
-33%(0.67倍)
2007/12/28 vs 2006/12/28
10%(1.1倍)
2008/12/30 vs 2007/12/28
-5%(0.95倍)
2009/12/30 vs 2008/12/30
-35%(0.65倍)
2010/12/29 vs 2009/12/30
-14%(0.86倍)
2011/12/28 vs 2010/12/29
14%(1.14倍)
2012/12/28 vs 2011/12/28
7%(1.07倍)
2013/12/27 vs 2012/12/28
-1%(0.99倍)
2014/12/24 vs 2013/12/27
9%(1.09倍)
2015/12/30 vs 2014/12/24
-8%(0.92倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/27 vs 2016/12/30
7%(1.07倍)
2018/12/26 vs 2017/12/27
83%(1.83倍)
2019/12/30 vs 2018/12/26
-15%(0.85倍)
2020/12/30 vs 2019/12/30
-32%(0.68倍)