6724 セイコーエプソン

6724
2025/04/24
時価
7299億円
PER 予
11.73倍
2010年以降
赤字-81.18倍
(2010-2024年)
PBR
0.73倍
2010年以降
0.35-2.16倍
(2010-2024年)
配当 予
3.79%
ROE 予
6.23%
ROA 予
3.46%
資料
Link
CSV,JSON

株価チャート

株価

4/24

前日 (4/23)
1,932
始値
1,963
高値
1,986
安値
1,949
終値 +1.14%
1,954
出来高 -36.28%
1,815,700

乖離率

株価(5日)
移動平均値
+3.72%
1,884
株価(25日)
移動平均値
-8.18%
2,128
出来高(5日)
移動平均値
-3.15%
1,874,660

2024/11/26~2025/04/24

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
2025
04/241,9631,9861,9491,954+1.14%1,815,7007299億6193万-8.18%11.730.73
04/231,9051,9361,8871,932+5%2,849,5007217億4332万-10.18%11.60.72
04/221,8211,8481,8151,840+1.49%1,689,3006873億7459万-15.32%11.040.69
04/211,8841,8861,8131,813-3.72%1,585,9006772億8812万-17.55%10.880.68
04/181,9171,9251,8721,883-1.82%1,432,9007034億3824万-15.37%11.30.7
04/171,8521,9221,8381,918+3.56%1,760,7007165億1330万-14.68%11.510.72
04/161,8841,9181,8381,852-1.28%1,608,6006918億5747万-18.45%11.120.69
04/151,9301,9361,8761,876-1.78%2,228,6007008億2323万-18.36%11.260.7
04/141,9491,9731,9011,910-0.68%2,195,2007135億2472万-17.78%11.460.71
04/111,9091,9451,9041,923-6.74%2,630,2007183億8117万-18%11.540.72
04/102,1162,1432,0542,062+11.1%2,198,3007703億783万-13%12.380.77
04/091,9411,9481,8561,856-8.03%2,329,6006933億5177万-22.31%11.140.69
04/082,0012,0791,9762,018+5.38%1,552,6007538億7062万-16.47%12.110.76
04/071,9151,9661,8601,915-10.01%2,070,1007153億9258万-21.42%11.490.72
04/042,1362,1852,0932,128-3.93%1,355,2007949億6366万-13.57%12.770.8
04/032,2022,2362,1882,215-5.1%1,917,6008274億6453万-10.61%13.30.83
04/022,3452,3662,3252,334-1.31%1,147,5008719億1973万-6.27%14.010.87
04/012,4252,4342,3652,365-0.92%1,141,7008835億50万-5.29%14.20.88
03/312,3962,4242,3842,387-4.21%1,638,3008917億1911万-4.52%14.330.89
03/282,4762,4952,4722,492-0.84%1,377,9009592億8381万-0.44%14.960.93
03/272,4932,5162,4792,513-0.28%1,168,7009673億6766万+0.44%15.080.94
03/262,5092,5432,5092,520+0.48%982,7009700億6228万+0.88%15.130.94
03/252,4992,5292,4952,508+0.6%795,8009654億4294万+0.52%15.050.94
03/242,4942,5032,4752,493-0.48%649,7009596億6876万-0.08%14.960.93
03/212,4832,5092,4792,505-0.44%1,809,6009642億8810万+0.32%15.040.94
03/192,4952,5302,4922,516+1.04%733,6009685億2250万+0.8%15.10.94
03/182,5082,5152,4822,490+0.48%1,122,3009585億1392万-0.2%14.950.93
03/172,4932,5032,4752,478+0.49%777,8009538億9458万-0.72%14.870.93
03/142,4672,4962,4652,4660%1,435,4009492億7523万-1.24%14.80.92
03/132,4702,5022,4562,466-0.6%1,191,5009492億7523万-1.32%14.80.92
03/122,5182,5232,4572,481-1.82%1,567,4009550億4941万-0.8%14.890.93
03/112,4502,5302,4492,527+1.08%1,354,6009727億5690万+0.96%15.170.95
03/102,4732,5002,4582,500+1.3%1,160,2009623億6338万-0.6%15.010.94
03/072,5102,5252,4642,468-3.25%1,593,7009500億4512万-2.33%14.810.92
03/062,5282,5732,5172,551+0.31%833,4009819億9559万+0.47%15.310.95
03/052,5192,5492,5012,543+0.51%1,103,8009789億1603万-0.08%15.260.95
03/042,5462,5572,5042,530-0.08%1,273,4009739億1174万-0.86%15.190.95
03/032,5452,5462,5042,5320%1,008,8009746億8163万-1.02%15.20.95
02/282,5322,5382,4932,532-0.2%2,347,0009746億8163万-1.21%15.20.95
02/272,5302,5432,5142,537+1.08%1,299,7009766億635万-1.25%15.230.95
02/262,5102,5132,4662,5100%1,060,2009662億1283万-2.52%15.070.94
02/252,4522,5252,4502,510+2.2%1,851,2009662億1283万-2.79%15.070.94
02/212,4402,4562,4212,456+0.29%1,244,7009454億2578万-5.1%14.740.92
02/202,4662,5042,4452,449-0.69%1,401,9009427億3116万-5.66%14.70.92
02/192,4422,4812,4192,466+2.07%1,509,2009492億7523万-5.3%14.80.92
02/182,4382,4512,4122,416-1.15%958,8009300億2797万-7.57%14.50.9
02/172,4902,4942,4382,444-2.28%1,362,0009408億644万-6.82%14.670.91
02/142,5382,5642,4992,501-1.77%1,620,7009627億4832万-4.98%15.010.94
02/132,5282,5632,5122,546+2.17%1,293,6009800億7086万-3.63%15.280.95
02/122,5282,5362,4602,492+0.04%1,824,6009592億8381万-6%14.960.93
02/102,5002,5172,4812,491-0.36%973,0009588億9887万-6.35%14.950.93
02/072,5102,5252,4892,500-0.48%1,075,3009623億6338万-6.58%15.010.94
02/062,5242,5462,5002,512+0.28%1,228,7009669億8272万-6.69%15.080.94
02/052,5442,5602,4982,505-0.71%1,433,4009642億8810万-7.46%15.040.94
02/042,5602,5872,5182,523-0.47%1,810,7009712億1712万-7.28%15.140.94
02/032,6502,6782,5352,535-9.98%2,656,2009758億3646万-7.24%15.220.95
01/312,7862,8272,7682,816-0.07%1,354,7001兆840億+2.55%16.91.05
01/302,7802,8272,7682,818+1.95%1,259,0001兆847億+2.62%16.911.05
01/292,7372,7732,7232,764+2.07%875,8001兆639億+0.69%16.591.03
01/282,6872,7282,6782,7080%1,026,4001兆424億-1.42%16.251.01
01/272,7702,7702,7002,708+1.16%937,7001兆424億-1.56%16.251.01
01/242,6952,7012,6702,677+0.26%827,9001兆304億-2.9%16.071
01/232,6652,6852,6552,670-0.41%914,5001兆278億-3.37%16.031
01/222,6662,6902,6622,681-0.11%916,4001兆320億-3.21%16.091
01/212,6782,6942,6602,684+0.22%868,1001兆331億-3.28%16.111
01/202,6432,6942,6412,678+0.68%682,6001兆308億-3.67%16.071
01/172,6452,6752,6442,660+0.15%782,5001兆239億-4.42%15.971
01/162,6532,6702,6452,656+0.11%834,5001兆224億-4.73%15.940.99
01/152,7032,7112,6432,653-1.85%1,060,3001兆212億-4.98%15.920.99
01/142,6702,7252,6632,703+2%2,302,3001兆405億-3.29%16.221.01
01/102,6692,6922,6292,650-1.12%1,450,7001兆201億-5.26%15.910.99
01/092,7192,7392,6672,680-2.01%1,012,1001兆316億-4.32%16.091
01/082,7612,7872,7262,735-1.26%950,2001兆528億-2.36%16.421.02
01/072,7342,7982,7252,770+1.35%985,1001兆662億-1.04%16.631.04
01/062,8262,8512,7082,733-4.97%1,631,5001兆520億-2.25%16.41.02
2024
12/302,9072,9302,8732,876-1.27%960,8001兆1071億+2.86%17.261.12
12/272,8642,9262,8482,913+1.36%1,099,7001兆1213億+4.41%17.491.13
12/262,8462,8792,8352,874+0.88%575,3001兆1063億+3.31%17.251.11
12/252,8372,8512,8212,849+0.6%745,0001兆967億+2.74%17.11.1
12/242,8452,8512,8272,832-0.84%442,0001兆901億+2.35%171.1
12/232,8682,8712,8312,856+1.03%790,9001兆994億+3.44%17.141.11
12/202,8202,8852,8142,827+1.29%3,725,2001兆882億+2.61%16.971.1
12/192,7612,8142,7562,791-0.68%984,7001兆743億+1.53%16.751.08
12/182,8342,8462,8062,810-0.35%844,0001兆816億+2.33%16.871.09
12/172,8512,8552,8142,820-1.09%855,6001兆855億+2.88%16.931.09
12/162,8342,8682,8332,851+0.74%853,6001兆974億+4.24%17.111.11
12/132,8192,8512,8192,830+0.11%1,281,7001兆893億+3.66%16.991.1
12/122,8312,8552,8252,827+0.21%1,102,7001兆882億+3.71%16.971.1
12/112,8252,8592,8042,821+0.64%932,8001兆859億+3.56%16.931.09
12/102,8042,8092,7712,803+1.41%993,4001兆790億+2.9%16.821.09
12/092,7812,7902,7562,764-0.22%969,2001兆639億+1.39%16.591.07
12/062,7752,8052,7572,770+0.51%871,0001兆662億+1.65%16.631.07
12/052,7532,7742,7512,756+0.88%791,6001兆609億+1.06%16.541.07
12/042,7452,7592,7142,732-1.23%1,032,7001兆516億+0.11%16.41.06
12/032,7792,8042,7652,766+0.58%1,420,8001兆647億+1.24%16.61.07
12/022,7102,7792,7092,750+3.38%1,418,1001兆585億+0.66%16.511.07
11/292,6832,6932,6602,660-0.86%1,128,3001兆239億-2.64%15.971.03
11/282,7072,7142,6682,683-1.14%862,9001兆328億-1.97%16.11.04
11/272,7352,7532,7142,714-0.77%766,4001兆447億-0.99%16.291.05
11/262,7212,7472,7062,735+0.29%799,4001兆528億-0.44%16.421.06

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
2,160
4,320
7/6
999
1,997
1/22
15,038,200
7,519,100
7/6
--+18.22%
2/18
-20.05%
8/17
2009年
3月期
1,650
3,300
8/11
501
1,001
3/10
8,845,400
4,422,700
7/31
--+25.72%
3/27
-32.87%
10/27
2010年
3月期
858
1,715
2/1
608
1,216
9/28
10,503,200
5,251,600
2/1
--+12.84%
10/13
-11.67%
5/18
2011年
3月期
850
1,700
4/27
516
1,032
3/15
8,587,800
4,293,900
6/18
3396億8956万2062億1154万+11.34%
11/10
-18.26%
5/26
2012年
3月期
750
1,499
5/2
441
881
10/5
6,725,600
3,362,800
10/31
2995億2626万1760億3911万+13.4%
10/27
-15.22%
8/19
2013年
3月期
592
1,183
4/2
216
431
11/6
17,065,400
8,532,700
2/1
2363億8397万861億2129万+31.5%
1/22
-23.64%
8/3
2014年
3月期
1,695
3,390
3/10
398
795
4/4
25,512,400
12,756,200
2/28
6773億8094万1588億5482万+28.18%
11/12
-15.67%
6/7
2015年
3月期
2,985
5,970
12/8
1,376
2,752
4/28
16,127,200
8,063,600
5/1
1兆1929億5498億9745万+19.21%
6/20
-14.02%
2/5
2016年
3月期
2,357
7/21
1,492
1/21
10,375,300
2/1
9419億3917万5962億5508万+15.09%
2/1
-15.36%
1/21
2017年
3月期
2,657
2/16
1,543
7/7
11,094,000
1/10
1兆618億6166億3646万+9.56%
12/9
-12.15%
6/28
2018年
3月期
2,976
7/31
1,810
3/29
45,287,700
7/31
1兆1893億7233億3894万+11.47%
7/31
-21.14%
2/14
2019年
3月期
2,099
5/14
1,465
12/25
6,075,300
11/30
8388億3339万5854億6494万+7.48%
1/31
-14.04%
12/25
2020年
3月期
1,807
4/25
945
3/17
6,788,000
3/13
7221億4004万3776億5486万+13.04%
4/30
-34.05%
3/16
2021年
3月期
1,977
3/18

3/16
960
4/6
6,957,300
10/30
7900億7795万3836億4938万+22.07%
11/25
-13.73%
10/20
2022年
3月期
2,355
9/16
1,586
3/8
4,981,400
4/1
9411億3990万6338億2075万+8.98%
9/10
-11.85%
1/31
2023年
3月期
2,308
6/7
1,727
4/7
6,956,800
5/20
9223億5706万6901億6926万+14%
5/23
-10.45%
6/30
2024年
3月期
2,683
3/27
1,855
4/14

4/6
6,411,700
5/31
1兆330億7142億1632万+8.52%
2/5
-11.12%
10/30
最新1,954
2025/4/24
1,815,7007299億6193万-8.18%
2,128

年間値上がり率

2004/12/30 vs 2003/12/30
-9%(0.91倍)
2005/12/30 vs 2004/12/30
-35%(0.65倍)
2006/12/29 vs 2005/12/30
-2%(0.98倍)
2007/12/28 vs 2006/12/29
-16%(0.84倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
7%(1.07倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
-31%(0.69倍)
2012/12/28 vs 2011/12/30
-32%(0.68倍)
2013/12/30 vs 2012/12/28
305%(4.05倍)
2014/12/30 vs 2013/12/30
80%(1.8倍)
2015/12/30 vs 2014/12/30
-27%(0.73倍)
2016/12/30 vs 2015/12/30
32%(1.32倍)
2017/12/29 vs 2016/12/30
7%(1.07倍)
2018/12/28 vs 2017/12/29
-42%(0.58倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
35%(1.35倍)
2022/12/30 vs 2021/12/30
-7%(0.93倍)
2023/12/29 vs 2022/12/30
10%(1.1倍)
2024/12/30 vs 2023/12/29
36%(1.36倍)
2025/04/24 vs 2024/12/30
-32%(0.68倍)
過去安値
216円(2012/11/06)
807%(9.07倍)
1,954円(4/24)