8282 ケーズ HD

8282
2024/03/27
時価
2538億円
PER 予
12.97倍
2010年以降
4.24-15.59倍
(2010-2023年)
PBR
0.86倍
2010年以降
0.6-1.73倍
(2010-2023年)
配当 予
3.29%
ROE 予
6.59%
ROA 予
3.9%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,336
始値
1,315
高値
1,315
安値
1,295
終値 -2.69%
1,300
出来高 -38.7%
941,800

乖離率

株価(5日)
移動平均値
-2.18%
1,329
株価(25日)
移動平均値
-0.31%
1,304
出来高(5日)
移動平均値
-15.03%
1,108,440

2023/10/30~2024/03/28

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
03/281,3151,3151,2951,300-2.69%941,8002470億-0.31%12.620.83
03/271,3331,3481,3331,336+0.3%1,536,3002538億4000万+2.61%12.970.86
03/261,3271,3381,3271,332+0.45%868,5002530億8000万+2.62%12.930.85
03/251,3351,3451,3251,326-1.7%1,184,8002519億4000万+2.47%12.870.85
03/221,3451,3501,3341,349+0.75%1,010,8002563億1000万+4.57%13.090.86
03/211,3411,3551,3391,339-0.15%974,8002544億1000万+4.04%130.86
03/191,3431,3441,3311,341+0.22%599,3002547億9000万+4.36%13.020.86
03/181,3491,3491,3331,338+0.3%574,1002542億2000万+4.29%12.990.86
03/151,3331,3521,3231,334+0.08%1,366,7002534億6000万+4.14%12.950.85
03/141,3071,3331,2991,333+2.22%824,6002532億7000万+4.14%12.940.85
03/131,3101,3131,2961,3040%493,8002477億6000万+1.88%12.660.83
03/121,2981,3051,2741,304+0.54%668,6002477億6000万+1.8%12.660.83
03/111,3001,3001,2851,297-0.31%522,3002464億3000万+1.09%12.590.83
03/081,2821,3051,2811,301+0.31%601,0002471億9000万+1.32%12.630.83
03/071,2921,2971,2861,297+0.31%406,2002464億3000万+0.86%12.590.83
03/061,2831,3021,2751,293+1.33%566,3002456億7000万+0.47%12.550.83
03/051,2911,2911,2631,276-0.7%682,1002424億4000万-1.01%12.380.82
03/041,3041,3121,2811,285-1.46%623,3002441億5000万-0.46%12.470.82
03/011,3001,3111,2981,304+0.46%606,0002477億6000万+0.85%12.660.83
02/291,2991,2991,2871,298+0.23%470,6002466億2000万+0.31%12.60.83
02/281,2901,3051,2891,295+0.86%661,0002460億5000万0%12.570.83
02/271,2701,2971,2681,284+0.63%914,3002439億6000万-0.93%12.460.82
02/261,2501,2801,2491,276+2.99%1,030,8002424億4000万-1.69%12.380.82
02/221,2311,2461,2271,239+0.65%966,5002354億1000万-4.62%12.030.79
02/211,2251,2321,2171,231-0.32%961,0002338億9000万-5.45%11.950.79
02/201,2381,2451,2241,235-0.32%927,2002346億5000万-5.36%11.990.79
02/191,2381,2451,2351,239+0.16%720,9002354億1000万-5.35%12.030.79
02/161,2421,2521,2351,237+0.32%980,7002350億3000万-5.79%12.010.79
02/151,2651,2671,2331,233-2.38%908,1002342億7000万-6.38%11.970.79
02/141,2861,2881,2551,263-1.48%924,9002399億7000万-4.46%12.260.81
02/131,3031,3071,2751,282-1.54%934,8002435億8000万-3.32%12.440.82
02/091,2871,3061,2811,302+0.54%776,1002473億8000万-1.96%12.640.83
02/081,3031,3041,2731,295-0.54%950,1002460億5000万-2.63%12.570.83
02/071,2581,3021,2431,302-2.33%2,696,9002473億8000万-2.18%12.640.83
02/061,3361,3551,3331,333-0.22%644,9002532億7000万+0.08%12.940.85
02/051,3371,3441,3331,336+0.15%502,9002538億4000万+0.38%12.970.86
02/021,3341,3441,3311,334-0.07%545,7002534億6000万+0.3%12.950.85
02/011,3391,3461,3291,335-0.45%645,9002536億5000万+0.38%12.960.85
01/311,3361,3441,3331,341+0.45%587,3002547億9000万+0.9%13.020.86
01/301,3381,3391,3251,335+0.23%1,240,3002536億5000万+0.53%12.960.85
01/291,3351,3411,3321,332+0.99%531,0002530億8000万+0.3%12.930.85
01/261,3361,3381,3151,319-1.71%700,2002506億1000万-0.53%12.80.84
01/251,3261,3431,3241,342+1.21%610,0002549億8000万+1.28%13.030.86
01/241,3221,3291,3181,326-0.6%629,4002519億4000万+0.15%12.870.85
01/231,3321,3441,3311,334+0.53%433,7002534億6000万+0.76%12.950.85
01/221,3251,3301,3181,327+0.76%630,1002521億3000万+0.23%12.880.85
01/191,3151,3231,3071,317+0.46%758,7002502億3000万-0.45%12.780.84
01/181,3101,3211,3091,311+0.15%635,1002490億9000万-0.98%12.720.84
01/171,3111,3341,3081,309-0.15%650,8002487億1000万-1.13%12.70.84
01/161,3361,3391,3111,311-1.87%720,2002490億9000万-1.06%12.720.84
01/151,3331,3421,3291,336+0.23%633,6002538億4000万+0.75%12.970.86
01/121,3481,3561,3181,333-1.11%785,3002532億7000万+0.68%12.940.85
01/111,3551,3651,3461,348-0.81%679,3002561億2000万+1.89%13.080.86
01/101,3521,3621,3431,359+0.37%450,6002582億1000万+2.95%13.190.87
01/091,3341,3551,3341,354+1.42%589,2002572億6000万+2.89%13.140.87
01/051,3471,3501,3291,335-0.67%440,3002536億5000万+1.68%12.960.85
01/041,3191,3441,3011,344+1.74%488,6002553億6000万+2.52%13.040.86
2023
12/291,3221,3271,3121,3210%369,9002642億+0.92%12.820.85
12/281,3231,3281,3171,3210%368,1002642億+0.92%12.820.85
12/271,3111,3211,3071,321+0.76%459,1002642億+0.99%12.820.85
12/261,3241,3251,3071,311-0.98%487,8002622億+0.38%12.720.84
12/251,3361,3401,3211,324-0.15%408,0002648億+1.46%12.850.85
12/221,3161,3261,3101,326+0.76%287,0002652億+1.69%12.870.85
12/211,3281,3281,3111,316-0.08%256,4002632億+1.15%12.770.85
12/201,3091,3251,3031,317+1.46%436,2002634億+1.23%12.780.85
12/191,2971,3071,2901,298+0.15%397,8002596億-0.08%12.60.84
12/181,3021,3071,2821,296-0.84%461,0002592億-0.23%12.580.83
12/151,3251,3251,2971,307-0.83%652,7002614億+0.62%12.690.84
12/141,3291,3421,3151,318-0.83%617,1002636億+1.46%12.790.85
12/131,3511,3551,3221,329+0.61%1,103,4002658億+2.39%12.90.86
12/121,3361,3361,3161,321-0.83%593,9002642億+1.85%12.820.85
12/111,3171,3371,3091,332+0.91%549,3002664億+2.7%12.930.86
12/081,3321,3361,3141,320-0.38%609,8002640億+1.85%12.810.85
12/071,3371,3421,3141,325-0.3%637,8002650億+1.92%12.860.85
12/061,3101,3331,3071,329+1.84%699,8002658億+2%12.90.86
12/051,3101,3271,3001,305+0.46%1,111,8002610億0%12.670.84
12/041,2731,3001,2701,299+2.04%1,064,2002598億-0.69%12.610.84
12/011,2681,2821,2681,273+1.03%740,9002546億-2.97%12.360.82
11/301,2751,2771,2601,260-1.72%1,423,8002520億-4.33%12.230.81
11/291,2911,2961,2811,282-0.7%529,8002564億-3.03%12.440.83
11/281,2991,2991,2851,2910%609,8002582億-2.64%12.530.83
11/271,3151,3181,2881,291-0.92%597,7002582億-2.86%12.530.83
11/241,2891,3031,2861,303+0.39%913,7002606億-2.25%12.650.84
11/221,2961,3171,2931,298+0.54%590,4002596億-2.84%12.60.84
11/211,2801,2971,2711,291+0.86%529,6002582億-3.58%12.530.83
11/201,2851,2901,2751,280-0.62%581,5002560億-4.62%12.420.82
11/171,2691,2891,2661,288+1.66%718,2002576億-4.38%12.50.83
11/161,2901,2951,2671,267-2.01%733,5002534億-6.22%12.30.82
11/151,2831,2981,2781,293+1.41%694,2002586億-4.65%12.550.83
11/141,2991,2991,2701,275-1.32%749,3002550億-6.25%12.370.82
11/131,3061,3071,2861,292-1.15%633,6002584億-5.28%12.540.83
11/101,3031,3081,2911,307-0.23%914,2002614億-4.39%12.690.84
11/091,2891,3131,2821,310+0.92%845,0002620億-4.24%12.710.84
11/081,3231,3341,2921,298+0.15%1,344,4002596億-5.26%12.60.84
11/071,3211,3251,2901,296-1.14%1,091,1002592億-5.61%12.580.83
11/061,3211,3241,3001,311-0.76%1,401,6002622億-4.72%12.720.84
11/021,3831,3931,3091,321-6.38%2,812,4002642億-4.14%12.820.85
11/011,4081,4141,3971,411+0.43%884,8002822億+2.1%13.690.91
10/311,3821,4051,3791,405+2.26%1,063,7002810億+1.66%13.640.91
10/301,3771,3861,3671,374-1.22%602,4002748億-0.65%13.340.89

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
758
3,640
1/9

3,640
1/4
469
2,250
7/18
7,392,485
1,540,101
12/5
--+12.82%
12/5
-20.04%
7/18
2008年
3月期
738
3,540
6/15
319
1,529
3/18
5,437,440
1,132,800
8/9
--+19.7%
4/15
-19.47%
1/22
2009年
3月期
528
2,535
5/13
228
1,093
2/24
6,382,085
1,329,601
9/11
--+23.42%
4/9
-22.68%
10/27
2010年
3月期
640
3,070
1/22
277
1,330
4/1
4,700,160
979,200
10/14
--+28.42%
5/11
-9.79%
10/14
2011年
3月期
738
2,950
3/7
428
1,713
9/3
4,860,800
1,215,200
9/14
1800億2670万1045億3753万+15.89%
2/7
-26.87%
3/15
2012年
3月期
1,019
4,075
7/15
549
2,194
4/6
6,080,000
1,520,000
6/15
2486億8095万1338億9104万+19.67%
6/15
-15.59%
8/22
2013年
3月期
758
3,030
3/29

3,030
3/28
435
1,738
10/3
6,366,800
1,591,700
10/29
1849億878万1060億6318万+17.5%
3/28
-18.36%
5/14
2014年
3月期
925
3,700
7/10
625
2,498
10/17
5,383,200
1,345,800
8/9
2257億9620万1524億4294万+17.07%
7/10
-14.75%
6/3
2015年
3月期
1,000
4,000
3/30
655
2,621
4/11
4,758,400
1,189,600
5/30
2441億695万1599億5108万+12.72%
1/30
-8.23%
11/6
2016年
3月期
1,215
4,860
6/2
856
3,425
2/22

3,425
2/12
6,567,600
1,641,900
7/17
2965億8995万2090億1658万+13.42%
6/2
-14.15%
7/17
2017年
3月期
1,092
2,183
12/2
797
1,593
8/22
4,247,800
2,123,900
11/4
2664億4274万1944億3119万+10.96%
7/7
-12.74%
8/19
2018年
3月期
1,618
3,235
1/25
983
1,966
4/17
5,761,600
2,880,800
8/9
3624億9300万2202億9713万+11.12%
8/9
-6.22%
5/8
2019年
3月期
1,608
4/18
946
2/12
7,259,500
11/6
3603億6398万2227億4811万+12.01%
5/10
-20.6%
11/6
2020年
3月期
1,475
2/7
920
3/13
4,545,600
2/7
3473億810万2166億2607万+13.06%
11/12
-22.13%
3/16
2021年
3月期
1,597
8/26

8/25
987
4/6
3,038,300
8/4
3760億3460万2324億210万+14.23%
5/25
-6.2%
7/10
2022年
3月期
1,577
4/8

4/7
1,080
1/21
3,603,800
8/26
3548億2500万2430億+11.05%
2/9
-10.59%
5/13
2023年
3月期
1,444
7/25
1,086
11/7
4,382,500
8/3
3249億2443億5000万+9.35%
7/12
-9.25%
8/3
最新1,300
2024/3/28
941,8002470億-0.31%
1,304

年間値上がり率

2002/12/30 vs 2001/12/28
69%(1.69倍)
2003/12/30 vs 2002/12/30
56%(1.56倍)
2004/12/30 vs 2003/12/30
67%(1.67倍)
2005/12/30 vs 2004/12/30
49%(1.49倍)
2006/12/29 vs 2005/12/30
5%(1.05倍)
2007/12/28 vs 2006/12/29
-16%(0.84倍)
2008/12/30 vs 2007/12/28
-48%(0.52倍)
2009/12/30 vs 2008/12/30
85%(1.85倍)
2010/12/30 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/30
38%(1.38倍)
2012/12/28 vs 2011/12/30
-28%(0.72倍)
2013/12/30 vs 2012/12/28
38%(1.38倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
30%(1.3倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
41%(1.41倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
33%(1.33倍)
2020/12/30 vs 2019/12/30
0%(1倍)
2021/12/30 vs 2020/12/30
-22%(0.78倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
17%(1.17倍)
2024/03/28 vs 2023/12/29
-2%(0.98倍)
過去安値
93円(2001/12/21)
1300%(14倍)
1,300円(3/28)