2782 セリア

2782
2024/03/28
時価
2267億円
PER 予
25.28倍
2010年以降
3.2-49.53倍
(2010-2023年)
PBR
2.26倍
2010年以降
0.44-9.43倍
(2010-2023年)
配当 予
2.34%
ROE 予
8.93%
ROA 予
6.86%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,025
始値
2,988
高値
3,010
安値
2,953
終値 -1.16%
2,990
出来高 +61.77%
171,800

乖離率

株価(5日)
移動平均値
-1.94%
3,049
株価(25日)
移動平均値
-1.29%
3,029
出来高(5日)
移動平均値
+27.43%
134,820

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
03/282,9883,0102,9532,990-1.16%171,8002267億6160万-1.29%25.282.26
03/273,0403,0503,0203,025-0.17%106,2002294億1600万-0.07%25.572.28
03/263,0753,0753,0053,030-1.78%154,5002297億9520万+0.17%25.622.29
03/253,1103,1703,0803,085-0.96%134,0002339億6640万+2.25%26.082.33
03/223,1503,1603,0703,115-0.64%107,6002362億4160万+3.7%26.332.35
03/213,0103,1653,0053,135+3.13%310,1002377億5840万+4.85%26.52.37
03/193,0753,0753,0203,040-0.49%124,3002305億5360万+2.05%25.72.29
03/183,0803,0903,0153,055-0.49%122,4002316億9120万+2.83%25.832.31
03/153,0703,0953,0453,0700%152,7002328億2880万+3.54%25.952.32
03/143,0103,0903,0103,070+3.02%188,5002328億2880万+3.89%25.952.32
03/133,0053,0152,9712,980-1.32%206,0002260億320万+1.15%25.192.25
03/123,0353,0652,9993,020-1.47%176,4002290億3680万+2.76%25.532.28
03/113,0453,1403,0153,065+0.99%287,2002324億4960万+4.5%25.912.31
03/083,0503,0753,0303,035-0.16%200,4002301億7440万+3.87%25.662.29
03/073,0453,0753,0053,040-0.65%253,7002305億5360万+4.5%25.72.29
03/062,9683,0752,9533,060+4.65%306,0002320億7040万+5.7%25.872.31
03/052,9522,9532,9002,924-1.12%212,1002217億5616万+1.42%24.722.21
03/042,9913,0052,9392,957-1.33%175,0002242億5888万+2.85%252.23
03/013,0303,0552,9972,997-0.93%192,2002272億9248万+4.57%25.342.26
02/293,0303,0553,0103,025+0.17%206,5002294億1600万+5.99%25.572.28
02/283,0303,0703,0153,0200%134,0002290億3680万+6.34%25.532.28
02/272,9833,0302,9783,020+0.5%106,9002290億3680万+6.86%25.532.28
02/263,0203,0752,9913,005-0.66%293,5002278億9920万+6.94%25.42.27
02/223,0653,0752,9913,025+2.96%322,2002294億1600万+8.19%25.572.28
02/212,9402,9642,8962,938-0.07%165,4002228億1792万+5.68%24.842.22
02/202,9782,9842,9162,940-0.78%294,8002229億6960万+6.25%24.852.22
02/192,8402,9782,8342,963+3.93%396,3002247億1392万+7.43%25.052.24
02/162,7792,8652,7632,851+3.56%320,6002162億1984万+3.79%24.12.15
02/152,7992,8092,7532,753-0.69%175,2002087億8752万+0.44%23.272.08
02/142,7902,8262,7442,772-2.39%264,2002102億2848万+1.17%23.432.09
02/132,8692,8882,8292,840-0.77%210,5002153億8560万+3.8%24.012.14
02/092,8702,8992,8302,862-0.8%408,8002170億5408万+5.18%24.22.16
02/082,8992,9122,8492,885+2.12%477,6002187億9840万+6.5%24.392.18
02/072,8802,8812,8242,825-0.95%303,4002142億4800万+4.67%23.882.13
02/062,8372,8842,8352,852+1.78%402,8002162億9568万+5.94%24.112.15
02/052,8352,8662,7932,802-1.96%408,8002125億368万+4.44%23.692.11
02/022,8502,9292,8492,858+1.74%663,6002167億5072万+6.84%24.162.16
02/012,8882,8882,7792,809+3.88%742,4002130億3456万+5.4%23.752.12
01/312,6472,7072,6282,704+0.26%479,4002050億7136万+1.77%22.862.04
01/302,7492,7542,6852,697-1.61%246,1002045億4048万+1.7%22.82.04
01/292,7412,7492,7252,741+0.11%185,0002078億7744万+3.63%23.172.07
01/262,7232,7442,6872,738-0.04%276,3002076億4992万+3.75%23.152.07
01/252,7002,7572,6922,739+2.24%420,6002077億2576万+3.95%23.162.07
01/242,6582,6932,6472,679+0.34%203,9002031億7536万+1.79%22.652.02
01/232,7052,7152,6402,670-0.45%355,8002024億9280万+1.44%22.572.02
01/222,6372,6832,6142,682+2.09%323,8002034億288万+2.13%22.672.02
01/192,6362,6592,6172,627-0.34%333,1001992億3168万+0.19%22.211.98
01/182,6052,6362,5712,636+0.04%487,0001999億1424万+0.57%22.281.99
01/172,6062,6532,6042,635+0.5%296,8001998億3840万+0.57%22.281.99
01/162,6802,6862,6202,622-2.85%273,8001988億5248万+0.19%22.171.98
01/152,7062,7232,6822,699+0.11%197,4002046億9216万+3.21%22.822.04
01/122,6872,7082,6622,696+0.07%197,3002044億6464万+3.45%22.792.03
01/112,7412,7482,6642,694-1.32%443,4002043億1296万+3.82%22.772.03
01/102,6552,7582,6512,730+2.25%747,3002070億4320万+5.69%23.082.06
01/092,5152,6702,5152,670+7.88%791,3002024億9280万+3.93%22.572.02
01/052,5512,5652,4692,475-3.77%609,1001877億400万-3.36%20.921.87
01/042,5402,6002,5352,572-2.17%426,8001950億6048万+0.59%21.741.94
2023
12/292,6402,6412,6022,629-0.57%211,2001993億8336万+3.26%22.231.98
12/282,6482,6562,6122,644+0.76%300,7002005億2096万+4.38%22.352
12/272,5962,6262,5892,624+0.77%312,4001990億416万+4.21%22.181.98
12/262,5972,6132,5872,604+0.04%212,6001974億8736万+4.08%22.011.97
12/252,5962,6132,5702,603-0.38%185,8001974億1152万+4.83%22.011.96
12/222,5892,6232,5802,613+1.36%309,4001981億6992万+6.18%22.091.97
12/212,5202,5842,5142,578+1.78%334,7001955億1552万+5.66%21.791.95
12/202,5842,5862,5302,533-2.35%597,2001921億272万+4.63%21.411.91
12/192,6102,6282,5202,594-1.67%697,3001967億2896万+7.99%21.931.96
12/182,6342,6532,5872,638-0.45%506,9002000億6592万+10.84%22.31.99
12/152,6802,6862,6302,650-0.86%597,2002009億7600万+12.43%22.42
12/142,6952,7202,6282,673+5.36%993,9002027億2032万+14.52%22.62.02
12/132,5862,6062,5252,537-1.13%686,7001924億608万+9.83%21.451.91
12/122,6312,6332,5502,566-1.99%554,8001946億544万+12%21.691.94
12/112,5892,6252,5502,618+1.04%642,9001985億4912万+15.23%22.131.98
12/082,6602,6652,5772,591+0.82%1,266,4001965億144万+15.16%21.91.96
12/072,5482,6042,5372,570-0.12%749,5001949億880万+15.35%21.731.94
12/062,4902,5772,4872,573+4.04%1,059,4001951億3632万+16.48%21.751.94
12/052,4342,4852,4262,473+1.6%830,4001875億5232万+12.97%20.911.87
12/042,4602,4802,4212,434+2.53%577,5001845億9456万+12.06%20.581.84
12/012,3812,4192,3572,374-0.84%497,3001800億4416万+10.11%20.071.79
11/302,4242,4492,3732,394-2.96%646,4001815億6096万+11.66%20.241.81
11/292,4302,5292,4292,467+3.96%1,502,0001870億9728万+15.71%20.861.86
11/282,3232,3732,3112,373+3.58%550,8001799億6832万+12.15%20.061.79
11/272,3022,3162,2592,291-0.35%567,8001737億4944万+8.89%19.371.73
11/242,2372,3002,2262,299+0.83%900,3001743億5616万+9.63%19.441.74
11/222,2182,2912,2032,280+2.24%723,7001729億1520万+9.14%19.271.72
11/212,1522,2342,1482,230+4.94%986,6001691億2320万+7.16%18.851.68
11/202,1252,1382,0792,125+3.11%460,0001611億6000万+2.46%17.961.6
11/172,0682,0702,0322,061-0.82%255,0001563億624万-0.43%17.421.56
11/162,1002,1022,0772,078-0.72%148,8001575億9552万+0.29%17.571.57
11/152,0902,1082,0742,093+1.55%572,6001587億3312万+1.01%17.691.58
11/142,0412,0702,0412,061+0.98%158,4001563億624万-0.63%17.421.56
11/132,0752,0752,0392,041-1.21%142,6001547億8944万-1.64%17.251.54
11/102,0812,0942,0552,066-0.96%182,9001566億8544万-0.63%17.471.56
11/092,0732,0952,0572,086+0.72%130,5001582億224万+0.24%17.631.57
11/082,0722,0942,0672,071+0.05%330,9001570億6464万-0.48%17.511.56
11/072,0682,0722,0482,070-0.24%158,7001569億8880万-0.77%17.51.56
11/062,1012,1032,0702,075+0.29%226,2001573億6800万-0.77%17.541.57
11/022,0692,0952,0632,069+0.78%237,8001569億1296万-1.34%17.491.56
11/012,0742,0742,0052,053-2.14%513,2001556億9952万-2.42%17.361.55
10/312,0702,1162,0632,098+1.99%484,5001591億1232万-0.66%17.741.58
10/302,0582,0702,0412,057+0.39%224,8001560億288万-2.88%17.391.55

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
263
263,000
5/22
65
64,500
3/7
712,000
712
2/5
--+11.8%
5/22
-30.93%
1/17
2009年
3月期
92
91,000
5/26

91,600
5/20
42
42,200
10/10
217,000
217
7/24
--+18.48%
2/3
-26.37%
10/10
2010年
3月期
142
142,000
10/28
63
63,000
4/30
338,000
338
10/20
--+21.64%
7/6
-12.18%
11/25
2011年
3月期
244
244,400
3/10
119
119,100
4/2
504,000
504
3/14
185億3529万90億3254万+18.16%
1/5
-26.21%
3/15
2012年
3月期
543
1,085
3/30
185
185,000
4/6
1,508,000
1,508
8/4
411億4320万140億3040万+27.81%
8/18
-14.65%
9/26
2013年
3月期
1,244
2,488
3/25
492
984
5/15
773,400
386,700
11/5
943億4496万373億1328万+24.6%
3/5
-13.64%
12/6
2014年
3月期
2,283
4,565
1/14
1,100
2,200
4/2

2,200
4/1
474,800
237,400
5/15
1731億480万834億2400万+25.61%
7/16
-10.67%
8/12
2015年
3月期
2,430
4,860
7/2
1,650
3,300
1/21
387,000
193,500
3/9
1842億9120万1251億3600万+12.61%
3/10
-13.3%
1/9
2016年
3月期
3,615
7,230
3/24

7,230
3/18
1,828
3,655
5/8

3,655
5/7
1,668,000
834,000
11/13
2741億6160万1385億9760万+20.67%
7/22
-12.58%
11/9
2017年
3月期
4,960
3/31
3,115
6,230
4/28
640,600
320,300
8/5
3761億6640万2362億4160万+14.14%
6/7
-11.49%
8/5
2018年
3月期
7,390
1/9
4,680
4/6
645,700
3/6
5604億5760万3549億3120万+12.08%
9/14
-13.23%
2/9
2019年
3月期
5,860
6/22
3,100
1/15
890,800
9/7
4444億2240万2351億400万+19.7%
11/6
-20.27%
1/11
2020年
3月期
3,925
4/2
2,363
8/16
1,442,500
12/13
2976億7200万1792億992万+14.99%
1/9
-16.6%
5/13
2021年
3月期
5,020
8/25
3,005
4/7
847,200
5/12
3807億1680万2278億9920万+12.88%
4/8
-8.6%
11/5
2022年
3月期
4,370
9/10
2,574
3/8
749,400
10/15
3314億2080万1952億1216万+7.35%
9/10
-11.3%
1/19
2023年
3月期
3,045
1/6
2,173
5/24
1,413,900
3/17
2309億3280万1648億32万+10.29%
7/6
-12.43%
5/19
最新2,990
2024/3/28
171,8002267億6160万-1.29%
3,029