7581 サイゼリヤ

7581
2024/09/19
時価
2723億円
PER 予
39.32倍
2010年以降
赤字-79.97倍
(2010-2023年)
PBR
2.42倍
2010年以降
0.83-2.35倍
(2010-2023年)
配当 予
0.48%
ROE 予
6.15%
ROA 予
4.03%
資料
Link
CSV,JSON

時価総額

2010年8月31日
855億1699万
2011年8月31日
731億8080万
2012年8月31日
627億7867万
2013年8月30日
650億2542万
2014年8月29日
716億8343万
2015年8月31日
1431億2372万
2016年8月31日
1087億7147万
2017年8月31日
1543億2259万
2018年8月31日
1100億964万
2019年8月30日
1288億7885万
2020年8月31日
965億5769万
2021年8月31日
1217億4853万
2022年8月31日
1272億3583万
2023年8月31日
2241億3049万

2024/04/25~2024/09/19

株価&時価総額の推移

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
09/195,1105,2405,1105,210+1.76%417,6002723億3890万+3.29%39.322.42
09/185,1205,1705,0705,120-0.19%259,4002676億3439万+1.69%38.642.38
09/175,0405,1805,0305,130+3.01%426,3002681億5711万+1.93%38.722.38
09/134,9505,1704,9504,980+0.4%460,9002603億1626万-0.92%37.582.31
09/124,9905,0304,9304,960+0.81%469,5002592億7081万-1.31%37.432.3
09/115,1705,2004,9004,920-5.2%784,9002571億7992万-2.26%37.132.28
09/105,0605,2005,0105,190+3.39%423,0002712億9345万+2.98%39.172.41
09/094,9305,0604,9305,020-0.2%482,1002624億715万-0.55%37.892.33
09/065,1305,1604,9255,030-0.79%450,4002629億2988万-0.89%37.962.34
09/055,0305,1405,0105,070+1.2%386,3002650億2077万-0.78%38.262.35
09/045,1305,2604,9905,010-3.28%666,2002618億8443万-2.49%37.812.33
09/035,0105,2004,9905,180+4.02%555,2002707億7073万+0.29%39.092.41
09/025,0705,0904,9354,980-2.16%529,5002603億1626万-4.16%37.582.31
08/305,0705,0905,0005,090-0.97%470,9002660億6622万-2.83%38.412.36
08/295,0705,1705,0305,140-2.28%588,3002686億7983万-2.61%38.792.39
08/285,1805,3505,1705,260+1.74%817,6002749億5251万-1.2%39.72.44
08/275,0205,1804,9905,170+2.99%503,4002702億4800万-3.49%39.022.4
08/265,0305,1004,9905,020-0.2%378,9002624億715万-6.88%37.892.33
08/235,0405,1404,9555,0300%875,5002629億2988万-7.43%37.962.34
08/224,8305,0604,8305,030+5.12%1,197,4002629億2988万-8.19%37.962.34
08/214,8504,9304,7854,785-1.54%587,2002501億2315万-13.13%36.112.22
08/204,8854,9304,8354,860+0.52%571,3002540億4358万-12.42%36.682.26
08/194,9804,9904,8154,835-3.49%1,101,3002527億3677万-13.49%36.492.25
08/165,0705,0804,9105,010-1.18%691,0002618億8443万-10.85%37.812.33
08/155,0405,1505,0405,070+1.5%392,9002650億2077万-10.27%38.262.35
08/145,0205,0604,9004,995-1.09%771,4002611億34万-11.89%37.72.32
08/135,0305,1304,9755,050+1.61%403,8002639億7532万-11.37%38.112.35
08/095,0405,0604,9004,970+0.1%664,2002597億9353万-13.22%37.512.31
08/085,0805,1404,9454,965-3.97%798,2002595億3217万-13.8%37.472.31
08/075,0005,3104,9605,170+2.17%1,015,6002702億4800万-10.74%39.022.4
08/065,7005,7004,9555,060-6.47%1,474,4002644億9805万-12.92%38.192.35
08/055,5205,6705,3605,410-4.92%855,1002827億9337万-7.22%40.832.51
08/025,7905,8905,6605,690-3.4%604,8002974億2962万-2.47%42.942.64
08/015,8405,9205,5905,890+1.73%615,7003078億8409万+1.17%44.452.74
07/315,6905,7905,5605,790+2.12%375,6003026億5686万-0.22%43.72.69
07/305,9005,9405,6505,670-5.03%708,4002963億8417万-2.02%42.792.63
07/296,0506,0605,9205,970-0.67%376,4003120億6588万+3.36%45.062.77
07/266,0306,1005,8306,010-1.48%518,9003141億5677万+4.45%45.362.79
07/256,2406,3006,0906,100-3.17%646,1003188億6128万+6.46%46.042.83
07/246,0406,4206,0406,300+3.62%974,9003293億1575万+10.45%47.552.93
07/236,1506,2106,0206,080+1.16%493,1003178億1583万+7.33%45.892.82
07/226,1306,1905,9706,010-1.64%388,1003141億5677万+6.73%45.362.79
07/196,2006,2406,0306,110-0.49%515,7003193億8400万+9.07%46.112.84
07/185,7606,2205,7506,140+6.6%1,572,9003209億5217万+10.29%46.342.85
07/175,8105,8405,6105,760-0.69%802,4003010億8868万+4.08%43.472.67
07/165,8705,8805,7105,800-1.19%612,4003031億7958万+5.13%43.772.69
07/125,5205,8805,5005,870+4.45%1,380,7003068億3864万+6.69%44.32.73
07/115,3505,6605,2505,620-2.26%4,510,7002937億7056万+2.46%42.412.61
07/105,6205,7705,6105,750+3.6%564,4003005億6596万+4.97%43.42.67
07/095,7205,7405,5305,550-2.97%725,5002901億1149万+1.56%41.892.58
07/085,8005,8005,5905,720-0.87%540,6002989億9779万+4.92%43.172.66
07/055,8005,8605,7105,770-0.52%253,2003016億1141万+6.2%43.552.68
07/046,0006,0905,7705,800+0.52%595,1003031億7958万+7.25%43.772.69
07/035,7405,9005,7305,770+2.3%496,4003016億1141万+7.29%43.552.68
07/025,5705,6605,5305,640+1.44%307,7002948億1600万+5.48%42.572.62
07/015,4905,5905,4905,560+1.46%309,1002906億3422万+4.32%41.962.58
06/285,4105,4805,3905,480+1.48%201,1002864億5243万+3.09%41.362.54
06/275,3805,4305,3405,4000%265,2002822億7064万+1.73%40.752.51
06/265,3705,4105,3205,4000%311,2002822億7064万+1.85%40.752.51
06/255,3905,4605,3705,4000%163,5002822億7064万+2%40.752.51
06/245,4305,4705,3505,400-0.37%231,6002822億7064万+1.98%40.752.51
06/215,4205,4805,4105,420+0.18%194,1002833億1609万+2.3%40.912.52
06/205,4405,5205,4105,410-0.73%204,4002827億9337万+2.04%40.832.51
06/195,3105,4505,2905,450+2.64%197,3002848億8426万+2.71%41.132.53
06/185,2605,3505,2605,310+1.34%115,7002775億6613万+0.17%40.082.47
06/175,2505,2705,1805,240-0.76%140,3002739億707万-1.24%39.552.43
06/145,2005,2905,2005,280+0.76%158,2002759億9796万-0.6%39.852.45
06/135,3105,3405,2305,240-1.13%144,2002739億707万-1.45%39.552.43
06/125,3505,3705,2505,300-0.93%165,3002770億4341万-0.36%402.46
06/115,4405,4605,3305,350-1.47%217,2002796億5702万+0.53%40.382.48
06/105,4405,4805,3705,430-0.18%189,9002838億3881万+2.09%40.982.52
06/075,4205,4505,3705,4400%108,0002843億6154万+2.45%41.062.53
06/065,4605,4605,3605,440+0.37%232,2002843億6154万+2.74%41.062.53
06/055,2305,4705,2205,420+3.63%270,6002833億1609万+2.44%40.912.52
06/045,2405,3105,2105,230-0.19%191,3002733億8434万-1.04%39.472.43
06/035,1705,2405,1105,240+1.75%248,2002739億707万-0.78%39.552.43
05/315,0705,1905,0605,150+2.18%308,4002692億256万-2.48%38.872.39
05/305,0005,0404,9555,040+0.6%233,4002634億5260万-4.65%38.042.34
05/295,2105,2104,9905,010-4.02%413,5002618億8443万-5.47%37.812.33
05/285,2105,2505,1705,220+0.58%165,7002728億6162万-1.69%39.42.42
05/275,2505,2705,1805,190-1.7%182,3002712億9345万-2.22%39.172.41
05/245,2405,3405,2205,280+0.57%162,4002759億9796万-0.25%39.852.45
05/235,2205,2705,1905,250+0.57%180,0002744億2979万-0.66%39.622.44
05/225,3505,4005,2005,220-3.51%254,3002728億6162万-1.36%39.42.42
05/215,4605,4705,3805,410-1.46%165,2002827億9337万+2.06%40.832.51
05/205,5205,5405,4505,490-0.36%182,3002869億7515万+3.45%41.432.55
05/175,5205,6105,4805,510-0.18%299,6002880億2060万+3.34%41.582.56
05/165,3405,5205,2905,520+3.76%330,9002885億4332万+3.12%41.662.56
05/155,4505,4705,2805,320-2.03%213,5002780億8885万-0.89%40.152.47
05/145,3505,4405,3305,430+0.74%188,5002838億3881万+0.74%40.982.52
05/135,3705,3905,3205,390-0.19%155,6002817億4792万-0.28%40.682.5
05/105,2805,4205,2305,400+2.08%255,4002822億7064万-0.26%40.752.51
05/095,4005,4405,2905,290-1.49%277,2002765億2068万-2.25%39.922.46
05/085,3105,3905,2605,370+1.7%357,6002807億247万-0.85%40.532.49
05/075,2005,3205,2005,280+1.54%317,7002759億9796万-2.46%39.852.45
05/025,0905,2105,0905,200+2.36%309,0002718億1617万-3.86%39.242.41
05/015,2305,2305,0705,080-4.69%401,1002655億4349万-6.05%38.342.36
04/305,3005,3405,2005,330+1.14%308,6002786億1158万-1.46%40.232.47
04/265,1305,2705,1005,270+2.53%252,2002754億7524万-2.41%39.772.45
04/255,1905,1905,1105,140-1.72%216,3002686億7983万-4.74%38.792.39

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
8月期
1,937
4/14
1,376
11/27
1,729,900
10/14
--855億1699万
8/31
2011年
8月期
1,714
1/20

1/12
1,101
3/15
2,367,100
8/26
895億9420万575億5147万731億8080万
8/31
2012年
8月期
1,408
9/1
1,165
6/12

6/5
1,028,200
8/28
735億9897万608億9688万627億7867万
8/31
2013年
8月期
1,470
5/15
1,112
10/12

10/11
930,200
8/27
768億3984万581億2646万650億2542万
8/30
2014年
8月期
1,448
8/22
1,122
4/11
994,800
8/27
756億9035万586億4956万716億8343万
8/29
2015年
8月期
3,115
8/19
1,360
9/8
1,959,100
1/14
1628億2834万710億9038万1431億2372万
8/31
2016年
8月期
3,105
12/18
1,700
6/24
2,463,200
4/14
1623億562万888億6298万1087億7147万
8/31
2017年
8月期
3,550
7/12
2,140
9/1
1,556,900
8/28
1855億6681万1118億6281万1543億2259万
8/31
2018年
8月期
3,850
12/11
2,042
7/11
3,087,800
1/11
2012億4851万1067億4012万1100億964万
8/31
2019年
8月期
2,682
7/12
1,696
12/25
2,645,900
4/11
1401億9442万886億5389万1288億7885万
8/30
2020年
8月期
2,856
9/24
1,608
4/6
1,231,500
4/9
1492億8980万840億5392万965億5769万
8/31
2021年
8月期
2,903
7/15
1,775
12/1
1,811,300
10/15
1517億4660万927億8340万1217億4853万
8/31
2022年
8月期
3,225
10/18
2,238
4/14
2,234,500
10/14
1685億7830万1169億8550万1272億3583万
8/31
2023年
8月期
4,735
8/15
2,453
9/5
2,079,800
7/13
2475億953万1282億2405万2241億3049万
8/31
最新5,210
2024/9/19
417,6002723億3890万