6724 セイコーエプソン

6724
2025/03/14
時価
9492億円
PER 予
15.34倍
2010年以降
赤字-81.18倍
(2010-2024年)
PBR
0.96倍
2010年以降
0.35-2.16倍
(2010-2024年)
配当 予
3%
ROE 予
6.23%
ROA 予
3.46%
資料
Link
CSV,JSON

株価チャート

株価

3/14

前日 (3/13)
2,466
始値
2,467
高値
2,496
安値
2,465
終値 ±0%
2,466
出来高 +20.47%
1,435,400

乖離率

株価(5日)
移動平均値
-0.88%
2,488
株価(25日)
移動平均値
-1.24%
2,497
出来高(5日)
移動平均値
+6.97%
1,341,820

2024/10/16~2025/03/14

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
03/142,4672,4962,4652,4660%1,435,4009492億7523万-1.24%15.340.96
03/132,4702,5022,4562,466-0.6%1,191,5009492億7523万-1.32%15.340.96
03/122,5182,5232,4572,481-1.82%1,567,4009550億4941万-0.8%15.430.96
03/112,4502,5302,4492,527+1.08%1,354,6009727億5690万+0.96%15.720.98
03/102,4732,5002,4582,500+1.3%1,160,2009623億6338万-0.6%15.550.97
03/072,5102,5252,4642,468-3.25%1,593,7009500億4512万-2.33%15.350.96
03/062,5282,5732,5172,551+0.31%833,4009819億9559万+0.47%15.870.99
03/052,5192,5492,5012,543+0.51%1,103,8009789億1603万-0.08%15.820.99
03/042,5462,5572,5042,530-0.08%1,273,4009739億1174万-0.86%15.740.98
03/032,5452,5462,5042,5320%1,008,8009746億8163万-1.02%15.750.98
02/282,5322,5382,4932,532-0.2%2,347,0009746億8163万-1.21%15.750.98
02/272,5302,5432,5142,537+1.08%1,299,7009766億635万-1.25%15.780.98
02/262,5102,5132,4662,5100%1,060,2009662億1283万-2.52%15.610.97
02/252,4522,5252,4502,510+2.2%1,851,2009662億1283万-2.79%15.610.97
02/212,4402,4562,4212,456+0.29%1,244,7009454億2578万-5.1%15.280.95
02/202,4662,5042,4452,449-0.69%1,401,9009427億3116万-5.66%15.240.95
02/192,4422,4812,4192,466+2.07%1,509,2009492億7523万-5.3%15.340.96
02/182,4382,4512,4122,416-1.15%958,8009300億2797万-7.57%15.030.94
02/172,4902,4942,4382,444-2.28%1,362,0009408億644万-6.82%15.20.95
02/142,5382,5642,4992,501-1.77%1,620,7009627億4832万-4.98%15.560.97
02/132,5282,5632,5122,546+2.17%1,293,6009800億7086万-3.63%15.840.99
02/122,5282,5362,4602,492+0.04%1,824,6009592億8381万-6%15.50.97
02/102,5002,5172,4812,491-0.36%973,0009588億9887万-6.35%15.50.97
02/072,5102,5252,4892,500-0.48%1,075,3009623億6338万-6.58%15.550.97
02/062,5242,5462,5002,512+0.28%1,228,7009669億8272万-6.69%15.630.97
02/052,5442,5602,4982,505-0.71%1,433,4009642億8810万-7.46%15.580.97
02/042,5602,5872,5182,523-0.47%1,810,7009712億1712万-7.28%15.70.98
02/032,6502,6782,5352,535-9.98%2,656,2009758億3646万-7.24%15.770.98
01/312,7862,8272,7682,816-0.07%1,354,7001兆840億+2.55%17.521.09
01/302,7802,8272,7682,818+1.95%1,259,0001兆847億+2.62%17.531.09
01/292,7372,7732,7232,764+2.07%875,8001兆639億+0.69%17.21.07
01/282,6872,7282,6782,7080%1,026,4001兆424億-1.42%16.851.05
01/272,7702,7702,7002,708+1.16%937,7001兆424億-1.56%16.851.05
01/242,6952,7012,6702,677+0.26%827,9001兆304億-2.9%16.651.04
01/232,6652,6852,6552,670-0.41%914,5001兆278億-3.37%16.611.04
01/222,6662,6902,6622,681-0.11%916,4001兆320億-3.21%16.681.04
01/212,6782,6942,6602,684+0.22%868,1001兆331億-3.28%16.71.04
01/202,6432,6942,6412,678+0.68%682,6001兆308億-3.67%16.661.04
01/172,6452,6752,6442,660+0.15%782,5001兆239億-4.42%16.551.03
01/162,6532,6702,6452,656+0.11%834,5001兆224億-4.73%16.521.03
01/152,7032,7112,6432,653-1.85%1,060,3001兆212億-4.98%16.51.03
01/142,6702,7252,6632,703+2%2,302,3001兆405億-3.29%16.821.05
01/102,6692,6922,6292,650-1.12%1,450,7001兆201億-5.26%16.491.03
01/092,7192,7392,6672,680-2.01%1,012,1001兆316億-4.32%16.671.04
01/082,7612,7872,7262,735-1.26%950,2001兆528億-2.36%17.011.06
01/072,7342,7982,7252,770+1.35%985,1001兆662億-1.04%17.231.07
01/062,8262,8512,7082,733-4.97%1,631,5001兆520億-2.25%171.06
2024
12/302,9072,9302,8732,876-1.27%960,8001兆1071億+2.86%17.891.13
12/272,8642,9262,8482,913+1.36%1,099,7001兆1213億+4.41%18.121.14
12/262,8462,8792,8352,874+0.88%575,3001兆1063億+3.31%17.881.13
12/252,8372,8512,8212,849+0.6%745,0001兆967億+2.74%17.721.12
12/242,8452,8512,8272,832-0.84%442,0001兆901億+2.35%17.621.11
12/232,8682,8712,8312,856+1.03%790,9001兆994億+3.44%17.771.12
12/202,8202,8852,8142,827+1.29%3,725,2001兆882億+2.61%17.591.11
12/192,7612,8142,7562,791-0.68%984,7001兆743億+1.53%17.361.09
12/182,8342,8462,8062,810-0.35%844,0001兆816億+2.33%17.481.1
12/172,8512,8552,8142,820-1.09%855,6001兆855億+2.88%17.541.11
12/162,8342,8682,8332,851+0.74%853,6001兆974億+4.24%17.741.12
12/132,8192,8512,8192,830+0.11%1,281,7001兆893億+3.66%17.611.11
12/122,8312,8552,8252,827+0.21%1,102,7001兆882億+3.71%17.591.11
12/112,8252,8592,8042,821+0.64%932,8001兆859億+3.56%17.551.11
12/102,8042,8092,7712,803+1.41%993,4001兆790億+2.9%17.441.1
12/092,7812,7902,7562,764-0.22%969,2001兆639億+1.39%17.21.08
12/062,7752,8052,7572,770+0.51%871,0001兆662億+1.65%17.231.09
12/052,7532,7742,7512,756+0.88%791,6001兆609億+1.06%17.151.08
12/042,7452,7592,7142,732-1.23%1,032,7001兆516億+0.11%171.07
12/032,7792,8042,7652,766+0.58%1,420,8001兆647億+1.24%17.211.08
12/022,7102,7792,7092,750+3.38%1,418,1001兆585億+0.66%17.111.08
11/292,6832,6932,6602,660-0.86%1,128,3001兆239億-2.64%16.551.04
11/282,7072,7142,6682,683-1.14%862,9001兆328億-1.97%16.691.05
11/272,7352,7532,7142,714-0.77%766,4001兆447億-0.99%16.881.06
11/262,7212,7472,7062,735+0.29%799,4001兆528億-0.44%17.011.07
11/252,7242,7522,7212,727+0.66%2,181,8001兆497億-0.8%16.961.07
11/222,6512,7182,6482,709+2.23%976,9001兆428億-1.56%16.851.06
11/212,6802,6912,6502,650-1.12%678,7001兆201億-3.81%16.491.04
11/202,7032,7342,6732,680-0.81%750,2001兆316億-2.9%16.671.05
11/192,7312,7362,6982,702+0.33%640,0001兆401億-2.24%16.811.06
11/182,6722,7012,6532,6930%957,7001兆366億-2.67%16.751.06
11/152,7302,7402,6932,693-0.66%986,1001兆366億-2.85%16.751.06
11/142,6992,7452,6972,711+1.01%1,215,4001兆435億-2.38%16.871.06
11/132,6732,7042,6622,684+0.83%1,395,9001兆331億-3.56%16.71.05
11/122,7052,7262,6462,662-2.1%1,501,5001兆247億-4.52%16.561.04
11/112,7222,7542,7192,719-1.16%1,203,3001兆466億-2.61%16.921.07
11/082,7752,7882,7222,751-0.65%2,055,0001兆589億-1.43%17.111.08
11/072,8502,8542,7332,769-2.02%1,880,9001兆659億-0.65%17.231.09
11/062,8362,8592,7872,826-0.28%1,451,6001兆878億+1.58%17.581.11
11/052,7502,8342,7012,834+3.13%2,101,5001兆909億+2.13%17.631.11
11/012,7002,7712,6952,748-2.17%1,265,7001兆578億-0.94%17.11.08
10/312,8202,8222,7682,809-0.53%1,323,0001兆813億+1.23%17.481.1
10/302,8002,8442,8002,824+1.07%1,284,9001兆873億+1.95%17.571.11
10/292,7862,8012,7512,794+1.01%682,8001兆757億+1.05%17.381.1
10/282,7492,7832,7362,766+0.73%941,4001兆649億+0.18%17.211.08
10/252,7722,7822,7362,746-1.72%740,3001兆572億-0.33%17.081.08
10/242,7892,8242,7452,794+0.18%1,010,2001兆757億+1.67%17.381.1
10/232,8432,8482,7752,789-2.11%1,086,5001兆738億+1.83%17.351.09
10/222,8192,8492,8062,849+2.08%1,337,8001兆969億+4.36%17.721.12
10/212,8062,8172,7882,791-0.75%902,0001兆745億+2.61%17.361.09
10/182,8032,8402,8032,812+1.52%1,015,7001兆826億+3.76%17.491.1
10/172,7772,7922,7562,770-0.25%1,223,2001兆665億+2.55%17.231.09
10/162,7502,7932,7432,777-0.14%965,1001兆692億+3.04%17.281.09

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2,466
2025/3/14
1,435,4009492億7523万-1.24%
2,497

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)
2025/03/14 vs 2024/12/30
-14%(0.86倍)
過去安値
216円(2012/11/06)
1044%(11.44倍)
2,466円(3/14)