3382 セブン&アイHD

3382
2024/09/18
時価
5兆6050億円
PER 予
18.84倍
2010年以降
11.98-49.8倍
(2010-2024年)
PBR
1.45倍
2010年以降
0.88-2.24倍
(2010-2024年)
配当 予
1.86%
ROE 予
7.69%
ROA 予
2.61%
資料
Link
CSV,JSON

PBR

2010年2月26日
1.05倍
2011年2月28日
1.19倍
2012年2月29日
1.13倍
2013年2月28日
1.26倍
2014年2月28日
1.61倍
2015年2月27日
1.76倍
2016年2月29日
1.67倍
2017年2月28日
1.67倍
2018年2月28日
1.63倍
2019年2月28日
1.72倍
2020年2月28日
1.25倍
2021年2月26日
1.34倍
2022年2月28日
1.66倍
2023年2月28日
1.55倍
2024年2月29日
1.33倍

2024/04/24~2024/09/18

株価&PBRの推移

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
09/182,1682,1932,1452,152-0.32%8,331,3005兆6050億+3.51%18.841.45
09/172,1252,1712,1002,159-0.42%11,857,9005兆6232億+4.7%18.91.45
09/132,1982,2012,1682,168-2.12%10,290,3005兆6466億+6.17%18.981.46
09/122,1262,2752,1202,215+4.48%19,798,7005兆7690億+9.49%19.41.49
09/112,1792,1882,1022,120-2.84%12,391,4005兆5216億+5.84%18.561.43
09/102,1942,1942,1722,182-0.14%11,777,5005兆6831億+9.87%19.111.47
09/092,2002,2092,1682,185+2.39%19,930,5005兆6909億+11.31%19.131.47
09/062,1302,2082,1052,134-1.43%26,198,4005兆5581億+9.6%18.691.44
09/052,1502,1852,1462,165-1.1%10,166,7005兆6388億+11.94%18.961.46
09/042,1712,2032,1612,189-0.91%14,795,6005兆7013億+14.01%19.171.47
09/032,1702,2222,1642,209+2.41%20,236,1005兆7534億+15.96%19.341.49
09/022,1222,1852,1172,157+2.76%13,409,9005兆6180億+14.31%18.891.45
08/302,1002,1082,0732,099-0.9%11,783,5005兆4669億+12.25%18.381.41
08/292,0812,1472,0792,118+0.86%16,296,7005兆5164億+14.12%18.551.43
08/282,0552,1042,0372,100-1.04%18,301,8005兆4695億+14.01%18.391.41
08/272,0432,1562,0342,122+4.12%27,631,8005兆5268億+15.96%18.581.43
08/262,0212,1132,0032,038-0.34%18,880,2005兆3080億+12.16%17.851.37
08/232,0222,0502,0152,045+1.49%12,964,6005兆3263億+13.11%17.911.38
08/221,9882,0311,9802,015-1.47%18,483,4005兆2481億+12.07%17.641.36
08/211,9342,0561,8962,045+5.79%52,534,3005兆3263億+14.25%17.911.38
08/202,0392,0501,8931,933-10.55%103,637,7005兆346億+8.6%16.931.3
08/191,7402,1611,7092,161+22.71%21,951,1005兆6284億+21.75%18.921.46
08/161,7901,7901,7431,761+0.17%6,319,0004兆5866億-0.28%15.421.19
08/151,7551,7681,7551,758+0.74%3,721,8004兆5788億-0.85%15.391.18
08/141,7491,7561,7331,745+1.28%5,893,3004兆5449億-2.02%15.281.18
08/131,7351,7351,6861,723+2.99%8,096,2004兆4876億-3.74%15.091.16
08/091,6981,6981,6571,673-0.54%8,401,9004兆3574億-7.11%14.651.13
08/081,6901,7011,6541,682-1.46%6,324,7004兆3808億-7.28%14.731.13
08/071,6521,7401,6501,707+0.18%10,057,4004兆4459億-6.47%14.951.15
08/061,6891,7321,6601,704+5.9%11,716,0004兆4381億-7.19%14.921.15
08/051,7271,7361,6001,609-10.16%12,131,0004兆1907億-12.84%14.091.08
08/021,8011,8211,7751,791-1.16%11,329,4004兆6647億-3.71%15.681.21
08/011,7951,8321,7861,812+0.06%9,351,3004兆7194億-2.95%15.871.22
07/311,7801,8181,7791,811+0.84%8,846,5004兆7168億-3.36%15.861.22
07/301,7671,8051,7601,796+1.13%11,396,5004兆6777億-4.47%15.731.21
07/291,7541,7801,7531,776+2.66%5,811,7004兆6256億-5.83%15.551.2
07/261,7661,7661,7271,730-1.48%7,828,6004兆5058億-8.61%15.151.17
07/251,7501,7741,7411,756-0.51%7,138,4004兆5736億-7.63%15.381.18
07/241,7911,7911,7651,765-1.78%6,878,6004兆5970億-7.45%15.451.19
07/231,7971,8021,7911,797-0.06%4,755,3004兆6803億-6.16%15.741.21
07/221,8141,8141,7881,798-0.17%5,486,8004兆6829億-6.5%15.741.21
07/191,8091,8101,7931,801-0.5%5,694,2004兆6908億-6.73%15.771.21
07/181,8061,8161,7911,810+0.28%5,637,6004兆7142億-6.7%15.851.22
07/171,7921,8051,7901,805+1.06%7,137,1004兆7012億-7.39%15.811.22
07/161,8151,8191,7851,786-1.54%13,168,8004兆6517億-8.83%15.641.2
07/121,7801,8301,7781,814-6.49%26,660,1004兆7246億-7.87%15.881.22
07/111,9751,9771,9381,940+0.26%9,369,1005兆528億-1.97%16.991.31
07/101,9601,9601,9301,935-0.97%8,384,6005兆398億-2.47%16.941.3
07/091,9601,9611,9491,954-1.01%9,080,9005兆893億-1.76%17.111.32
07/081,9921,9921,9651,974-1%5,619,2005兆1413億-0.95%17.281.33
07/051,9951,9961,9811,994-0.05%3,428,4005兆1934億-0.05%17.461.34
07/041,9862,0041,9841,995+0.96%4,738,6005兆1960億-0.05%17.471.34
07/031,9741,9821,9591,976+0.1%4,501,4005兆1466億-1.1%17.31.33
07/021,9601,9761,9481,974+0.71%5,626,4005兆1413億-1.3%17.281.33
07/011,9781,9801,9551,9600%4,699,5005兆1611億-2.1%17.161.32
06/281,9661,9731,9531,9600%5,406,0005兆1611億-2.24%17.161.32
06/271,9701,9741,9471,960-1.16%4,844,4005兆1611億-2.39%17.161.32
06/261,9701,9871,9571,983+0.92%6,109,5005兆2216億-1.34%17.361.34
06/251,9451,9751,9431,965+1.29%4,114,0005兆1742億-2.34%17.211.32
06/241,9401,9491,9361,940-0.21%4,118,5005兆1084億-3.72%16.991.31
06/211,9451,9581,9441,944+0.21%9,197,0005兆1189億-3.71%17.021.31
06/201,9411,9581,9251,940+1.46%6,156,0005兆1084億-4.06%16.991.31
06/191,9461,9501,9111,912-2.1%6,440,2005兆347億-5.63%16.741.29
06/181,9911,9961,9341,953-2.25%7,402,8005兆1426億-3.79%17.11.32
06/172,0202,0201,9841,998-0.35%4,590,9005兆2611億-1.72%17.51.35
06/142,0002,0161,9922,005-1.09%9,847,0005兆2796億-1.38%17.561.35
06/132,0482,0482,0212,027-0.39%4,360,8005兆3375億-0.34%17.751.37
06/122,0462,0542,0252,035-0.78%3,878,0005兆3586億+0.05%17.821.37
06/112,0512,0682,0442,051+0.15%3,302,1005兆4007億+0.94%17.961.38
06/102,0652,0652,0422,048-0.29%4,385,9005兆3928億+0.89%17.931.38
06/072,0502,0582,0442,054-0.44%3,398,7005兆4086億+1.23%17.991.38
06/062,0752,0782,0542,063+0.15%4,425,0005兆4323億+1.68%18.061.39
06/052,0412,0692,0312,060+0.68%5,229,9005兆4244億+1.58%18.041.39
06/042,0282,0512,0162,046+0.64%5,302,4005兆3875億+0.94%17.921.38
06/032,0372,0632,0332,033+0.25%5,094,3005兆3533億+0.3%17.81.37
05/312,0362,0482,0192,028-0.15%11,705,8005兆3401億0%17.761.38
05/302,0202,0382,0072,031+0.3%4,744,3005兆3480億+0.15%17.781.4
05/292,0232,0352,0202,025-0.15%3,521,8005兆3322億-0.15%17.731.39
05/282,0352,0352,0202,028-0.39%1,905,3005兆3401億+0.05%17.761.4
05/272,0302,0362,0202,036+0.54%2,887,2005兆3612億+0.54%17.831.4
05/242,0002,0261,9982,025-0.25%3,698,1005兆3322億+0.2%17.731.39
05/232,0342,0392,0192,0300%2,362,9005兆3454億+0.54%17.781.4
05/222,0372,0392,0242,030-0.49%2,924,2005兆3454億+0.59%17.781.4
05/212,0492,0552,0382,040+0.15%3,068,6005兆3717億+1.14%17.861.4
05/202,0282,0542,0262,037+0.59%4,734,3005兆3638億+0.99%17.841.4
05/172,0062,0252,0002,025+0.1%6,987,4005兆3322億+0.2%17.731.39
05/162,0242,0312,0132,023+0.6%4,981,6005兆3270億-0.2%17.711.39
05/152,0182,0282,0112,011-0.64%3,890,4005兆2954億-1.08%17.611.38
05/142,0182,0302,0152,024+0.25%4,430,3005兆3296億-0.69%17.721.39
05/132,0302,0342,0092,019-0.39%4,602,1005兆3164億-1.13%17.681.39
05/102,0102,0322,0032,027+0.6%5,667,8005兆3375億-0.98%17.751.4
05/092,0192,0272,0092,015+1.72%5,864,1005兆3059億-1.76%17.641.39
05/081,9972,0131,9811,981-1.15%5,683,3005兆2164億-3.65%17.351.36
05/072,0102,0181,9802,004-1.18%7,762,4005兆2769億-2.95%17.551.38
05/022,0432,0492,0262,028-1.12%5,134,9005兆3401億-2.17%17.761.4
05/012,0422,0572,0382,051+0.54%4,092,3005兆4007億-1.35%17.961.41
04/302,0402,0512,0262,0400%6,195,1005兆3717億-2.06%17.861.4
04/262,0402,0522,0292,040-0.49%4,825,3005兆3717億-2.25%17.861.4
04/252,0622,0792,0472,050+0.1%6,764,6005兆3981億-2.05%17.951.41
04/242,0442,0542,0352,048+0.79%5,779,5005兆3928億-2.43%17.931.41

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PBR
2010年
2月期
822
2,465
5/20
610
1,831
12/18
36,155,100
12,051,700
6/12
49.836.991.30.96--1.05倍
2/26
2011年
2月期
823
2,468
4/15
616
1,848
11/1
29,319,600
9,773,200
4/9
19.5414.631.280.962兆2370億1兆6751億1.19倍
2/28
2012年
2月期
776
2,328
3/1
585
1,755
3/15
27,001,800
9,000,600
3/16
15.911.981.170.882兆636億1兆5557億1.13倍
2/29
2013年
2月期
955
2,866
2/1
741
2,222
3/1
23,671,500
7,890,500
1/28
18.3414.221.341.042兆5405億1兆9696億1.26倍
2/28
2014年
2月期
1,495
4,485
1/8
893
2,680
3/1
29,087,100
9,695,700
4/5
22.5613.481.891.133兆9756億2兆3756億1.61倍
2/28
2015年
2月期
1,547
4,642
2/27
1,204
3,611
3/25
21,001,800
7,000,600
11/4
23.7218.461.781.394兆1148億3兆2009億1.76倍
2/27
2016年
2月期
1,999
5,998
8/6
1,457
4,370
2/23
19,366,500
6,455,500
3/13
32.9524.012.241.635兆3168億3兆8737億1.67倍
2/29
2017年
2月期
1,676
5,028
3/29
1,350
4,051
7/8
37,382,700
12,460,900
4/7
45.9637.031.91.534兆4570億3兆5909億1.67倍
2/28
2018年
2月期
1,630
4,890
5/10

4,891
5/9
1,411
4,234
9/6
22,796,700
7,598,900
4/7
23.8820.671.781.544兆3347億3兆7531億1.63倍
2/28
2019年
2月期
1,734
5,203
10/5
1,425
4,275
3/2
15,819,600
5,273,200
11/30
22.6718.631.831.54兆6121億3兆7895億1.72倍
2/28
2020年
2月期
1,639
4,916
3/1
1,191
3,573
6/4
19,650,900
6,550,300
10/11
19.9114.471.671.214兆3577億3兆1672億1.25倍
2/28
2021年
2月期
1,458
4,373
2/16
979
2,938
8/3
23,271,000
7,757,000
8/3
21.5414.471.450.973兆8764億2兆6043億1.34倍
2/26
2022年
2月期
2,028
6,083
2/1
1,365
4,095
3/2
15,724,200
5,241,400
2/1
25.4917.161.81.215兆3922億3兆6299億1.66倍
2/28
2023年
2月期
2,068
6,203
1/27
1,680
5,041
6/17
23,301,300
7,767,100
4/8
19.515.841.581.285兆4985億4兆4685億1.55倍
2/28
2024年
2月期
2,245
2/29
1,721
5,162
10/24
25,599,900
8,533,300
7/14
26.4520.271.341.035兆9115億4兆5758億1.33倍
2/29
最新2,152
2024/9/18
8,331,30018.84
予想
1.45
実績
5兆6050億-