3382 セブン&アイHD

3382
2023/01/31
時価
5兆4312億円
PER 予
19.33倍
2010年以降
11.98-49.79倍
(2010-2022年)
PBR
1.48倍
2010年以降
0.88-2.24倍
(2010-2022年)
配当 予
1.68%
ROE 予
7.68%
ROA 予
2.57%
資料
Link
CSV,JSON

株価チャート

株価

1/31

前日 (1/30)
6,145
始値
6,167
高値
6,187
安値
6,113
終値 -0.29%
6,127
出来高 +16.11%
1,542,000

乖離率

株価(5日)
移動平均値
-0.03%
6,129
株価(25日)
移動平均値
+4.32%
5,873
出来高(5日)
移動平均値
+4.35%
1,477,780

2022/09/02~2023/01/31

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
2023
01/316,1676,1876,1136,127-0.29%1,542,0005兆4312億+4.32%19.331.48
01/306,1206,1686,1106,145+0.13%1,328,0005兆4471億+4.99%19.381.49
01/276,1506,2036,1206,137+0.46%1,651,6005兆4400億+5.28%19.361.49
01/266,1536,1886,0826,109-0.33%1,459,9005兆4152億+5.22%19.271.48
01/256,1256,1636,0886,129-0.39%1,407,4005兆4330億+5.87%19.331.48
01/246,0906,1816,0736,153+1.75%2,461,6005兆4542億+6.62%19.411.49
01/235,9546,0795,9246,047+1.44%1,842,0005兆3603億+5.13%19.071.46
01/205,9815,9945,9065,961-0.03%1,868,8005兆2840億+3.92%18.81.44
01/196,0006,0375,9595,963-0.95%2,109,0005兆2858億+4.23%18.811.44
01/186,0066,0405,9626,020-0.4%2,275,3005兆3363億+5.5%18.991.46
01/175,9936,0565,9536,044+0.73%2,040,4005兆3576億+6.26%19.071.46
01/166,0266,0385,9616,000-2.31%2,507,1005兆3186億+5.88%18.931.45
01/135,9106,1455,9106,142+6.06%6,562,0005兆4445億+8.78%19.371.49
01/125,7205,8055,6985,791+0.73%2,149,8005兆1333億+3.08%18.271.4
01/115,6695,8095,6605,749+2.11%2,688,6005兆961億+2.62%18.131.39
01/105,6125,6635,5865,630+1.39%2,212,5004兆9906億+0.73%17.761.36
01/065,5755,5855,5245,553+0.22%1,328,3004兆9224億-0.59%17.521.35
01/055,5585,5745,5295,541+0.02%1,600,2004兆9117億-0.82%17.481.34
01/045,6105,6215,5155,540-2.12%2,274,9004兆9108億-0.93%17.481.34
2022
12/305,6395,7075,6145,6600%1,691,3005兆172億+1.09%17.851.37
12/295,6805,6905,6105,660-1.39%1,274,4005兆172億+1.05%17.851.37
12/285,7165,7545,7165,740+0.4%1,416,3005兆881億+2.45%18.111.39
12/275,6665,7455,6565,717+1.56%961,3005兆677億+2.07%18.031.38
12/265,6505,6665,6255,629-0.07%806,0004兆9897億+0.59%17.761.36
12/235,6005,6545,5875,633+0.07%886,4004兆9933億+0.68%17.771.36
12/225,5715,6385,5365,629+1.68%1,347,3004兆9897億+0.64%17.761.36
12/215,5505,5825,4705,536-0.88%2,646,8004兆9073億-0.95%17.461.34
12/205,6665,7195,5015,585-1.48%1,800,9004兆9507億-0.07%17.621.35
12/195,6625,6765,6125,669-0.18%1,162,2005兆252億+1.54%17.881.37
12/165,6375,7195,6325,679-0.16%2,171,8005兆341億+1.72%17.911.38
12/155,6165,6975,6165,688+0.83%1,294,9005兆420億+1.9%17.941.38
12/145,6205,6775,5925,641+0.82%1,203,3005兆4億+1.15%17.791.37
12/135,5795,6295,5775,595+0.13%841,8004兆9596億+0.34%17.651.36
12/125,5645,5925,5485,588+0.27%1,133,1004兆9534億+0.23%17.631.35
12/095,5395,6035,5145,573+1.33%1,747,2004兆9401億+0.05%17.581.35
12/085,4805,5055,4665,500+0.15%1,592,9004兆8754億-1.24%17.351.33
12/075,4275,5075,4145,492+1.33%1,612,9004兆8683億-1.44%17.321.33
12/065,3955,4525,3885,420+0.17%1,460,8004兆8045億-2.78%17.11.31
12/055,4305,4685,3825,411-0.24%1,637,0004兆7965億-2.99%17.071.31
12/025,5055,5075,3965,424-2.29%2,260,1004兆8080億-2.81%17.111.31
12/015,6025,6155,5275,551-0.5%1,519,3004兆9206億-0.66%17.511.34
11/305,6585,6775,5735,579-1.55%4,192,5004兆9454億-0.18%17.61.35
11/295,6895,7025,6485,667-0.61%1,146,5005兆234億+1.38%17.881.37
11/285,7145,7215,6655,702-0.05%1,013,2005兆544億+2.06%17.991.38
11/255,7265,7645,6845,705-0.37%990,2005兆571億+2.11%181.38
11/245,7575,7785,7045,726+0.6%1,706,2005兆757億+2.51%18.061.39
11/225,5885,7175,5885,692+2.04%1,610,9005兆456億+2.03%17.951.38
11/215,5905,6445,5625,578-0.75%1,381,6004兆9445億+0.07%17.61.35
11/185,5845,6445,5545,620+0.81%1,295,2004兆9818億+0.81%17.731.36
11/175,5345,5935,5025,575+0.76%1,271,7004兆9419億+0.09%17.591.35
11/165,5295,5635,4685,533-0.07%1,467,0004兆9046億-0.58%17.451.34
11/155,4865,5755,4575,537+2.08%1,679,4004兆9082億-0.31%17.471.34
11/145,5035,5605,4245,424-4.32%2,862,9004兆8080億-2.31%17.111.31
11/115,7355,7395,6365,669+0.25%2,296,8005兆252億+1.92%17.881.37
11/105,5775,6695,5765,655+1.4%1,893,1005兆128億+1.6%17.841.37
11/095,5875,6025,5275,577-0.45%1,602,2004兆9436億+0.07%17.591.35
11/085,6385,6495,5835,602+0.65%1,495,9004兆9658億+0.54%17.671.36
11/075,5425,6035,5145,566+1.68%1,681,1004兆9339億-0.25%17.561.35
11/045,5005,5545,4715,474-1.16%1,854,8004兆8523億-2.11%17.271.33
11/025,5345,6045,5135,538-0.97%1,756,6004兆9091億-1.2%17.471.34
11/015,6375,6385,5555,592+0.68%1,488,2004兆9569億-0.5%17.641.35
10/315,5835,6115,5095,554+0.8%2,019,3004兆9232億-1.35%17.521.35
10/285,4575,5425,4255,510+0.49%3,738,6004兆8842億-2.37%17.381.33
10/275,5685,5775,4755,483-1.95%2,297,9004兆8603億-3.14%17.31.33
10/265,6275,6285,5695,592+0.27%1,507,5004兆9569億-1.57%17.641.35
10/255,6485,6485,5645,577-0.25%1,474,6004兆9436億-2.07%17.591.35
10/245,6395,6475,5245,591-0.3%1,420,5004兆9560億-2.07%17.641.35
10/215,6415,6725,5965,608-1.49%1,668,4004兆9711億-2.01%17.691.36
10/205,6235,7125,6175,693+0.37%1,955,3005兆465億-0.78%17.961.38
10/195,6505,7655,6215,672+2.03%2,525,9005兆278億-1.37%17.891.37
10/185,6105,6725,5475,559-0.16%1,577,0004兆9277億-3.47%17.541.35
10/175,5505,5875,5395,568-0.8%1,431,1004兆9357億-3.53%17.561.35
10/145,5955,6485,5755,613+2.07%3,184,1004兆9755億-2.82%17.711.36
10/135,4765,6175,4515,499+1.03%3,322,5004兆8745億-4.76%17.351.33
10/125,2775,4595,2505,443+3.68%3,357,8004兆8249億-5.77%17.171.32
10/115,4505,4615,2465,250-4.3%3,804,0004兆6538億-9.17%16.561.27
10/075,4905,5305,4145,486-3.5%4,577,8004兆8630億-5.22%17.31.33
10/065,7275,7815,6655,685-1.4%2,357,8005兆394億-1.8%17.931.38
10/055,8155,8665,7485,766-0.86%2,080,0005兆1112億-0.35%18.191.4
10/045,6475,8595,6405,816+4.62%2,910,3005兆1555億+0.62%18.351.41
10/035,7545,7695,5225,559-4.25%2,852,5004兆9277億-3.76%17.541.35
09/305,8185,8795,7595,806-1.14%2,596,9005兆1466億+0.4%18.311.41
09/295,8065,8825,7835,873+1.38%2,693,4005兆2060億+1.61%18.531.42
09/285,8195,8845,7345,793-1.81%2,463,7005兆1351億+0.36%18.271.4
09/275,8845,9575,8555,900+0.77%2,421,5005兆2300億+2.25%18.611.43
09/265,8665,9185,8485,855-1%3,295,5005兆1901億+1.65%18.471.42
09/225,8835,9445,8735,914-0.05%1,794,8005兆2424億+2.87%18.651.43
09/215,9645,9765,9175,917-1.22%1,565,2005兆2450億+3.1%18.661.43
09/206,0296,0365,9625,990+0.66%1,805,6005兆3097億+4.65%18.891.45
09/165,9005,9725,8875,951+0.44%2,423,9005兆2752億+4.28%18.771.44
09/155,8725,9385,8625,925-0.17%1,451,7005兆2521億+4.18%18.691.44
09/145,9075,9405,8885,935-0.8%2,005,9005兆2610億+4.78%18.721.44
09/135,9805,9985,9405,983-0.66%1,736,9005兆3035億+6.08%18.871.45
09/125,9346,0555,8786,023+2.61%2,191,7005兆3390億+7.21%191.46
09/095,9265,9375,8135,870-0.32%3,070,9005兆2034億+4.97%18.521.42
09/085,6615,9005,6575,889+4.03%3,115,8005兆2202億+5.75%18.581.43
09/075,5735,6665,5525,661+1.82%2,056,0005兆181億+2.07%17.861.37
09/065,5525,6375,5415,560+0.11%1,524,4004兆9286億+0.49%17.541.35
09/055,4935,5695,4935,554+0.05%1,165,8004兆9232億+0.47%17.521.35
09/025,4655,5995,4295,551+2.3%2,127,9004兆9206億+0.51%17.511.34

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
2月期
3,550
8/5
1,962
2/26
16,015,500
4/11
--+18.85%
4/18
-27.02%
10/10
2010年
2月期
2,465
5/20
1,831
12/18
12,051,700
6/12
--+12.52%
4/2
-8.61%
7/9
2011年
2月期
2,468
4/15
1,848
11/1
9,773,200
4/9
2兆2370億1兆6751億+13.55%
4/9
-15.93%
3/15
2012年
2月期
2,328
3/1
1,755
3/15
9,000,600
3/16
2兆1101億1兆5908億+8.17%
10/5
-9.86%
8/9
2013年
2月期
2,866
2/1
2,222
3/1
7,890,500
1/28
2兆5978億2兆141億+9.27%
1/28
-8.7%
9/7
2014年
2月期
4,485
1/8
2,680
3/1
9,695,700
4/5
3兆9756億2兆4292億+21.98%
4/11
-11.38%
6/13
2015年
2月期
4,642
2/27
3,611
3/25
7,000,600
11/4
4兆1148億3兆2009億+10.13%
11/13
-7.39%
10/17
2016年
2月期
5,998
8/6
4,370
2/23
6,455,500
3/13
5兆3168億3兆8737億+7.32%
10/2
-13.02%
2/12
2017年
2月期
5,028
3/29
4,051
7/8
12,460,900
4/7
4兆4570億3兆5909億+7.33%
1/13
-8.05%
6/24
2018年
2月期
4,891
5/9
4,234
9/6
7,598,900
4/7
4兆3355億3兆7531億+6.09%
10/20
-4.56%
2/6
2019年
2月期
5,203
10/5
4,275
3/2
5,273,200
11/30
4兆6121億3兆7895億+10.03%
9/19
-10.02%
3/25
2020年
2月期
4,916
3/1
3,573
6/4
6,550,300
10/11
4兆3577億3兆1672億+8.45%
9/17
-17%
3/16
2021年
2月期
4,373
2/16
2,938
8/3
7,757,000
8/3
3兆8764億2兆6043億+10.7%
1/8
-10.81%
8/3
2022年
2月期
6,083
2/1
4,095
3/2
5,241,400
2/1
5兆3922億3兆6299億+12.51%
2/3
-6.66%
11/30
最新6,127
2023/1/31
1,542,0005兆4312億+4.32%
5,873

年間値上がり率

2006/12/29 vs 2005/12/30
-27%(0.73倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-6%(0.94倍)
2009/12/30 vs 2008/12/30
-38%(0.62倍)
2010/12/30 vs 2009/12/30
14%(1.14倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
14%(1.14倍)
2013/12/30 vs 2012/12/28
72%(1.72倍)
2014/12/30 vs 2013/12/30
4%(1.04倍)
2015/12/30 vs 2014/12/30
27%(1.27倍)
2016/12/30 vs 2015/12/30
-20%(0.8倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
2%(1.02倍)
2019/12/30 vs 2018/12/28
-16%(0.84倍)
2020/12/30 vs 2019/12/30
-9%(0.91倍)
2021/12/30 vs 2020/12/30
38%(1.38倍)
2022/12/30 vs 2021/12/30
12%(1.12倍)
2023/01/31 vs 2022/12/30
8%(1.08倍)
過去安値
1,755円(2011/03/15)
249%(3.49倍)
6,127円(1/31)