7735 SCREEN HD

7735
2022/12/05
時価
4617億円
PER 予
8.62倍
2010年以降
赤字-77.87倍
(2010-2022年)
PBR
1.57倍
2010年以降
0.66-3.18倍
(2010-2022年)
配当 予
3.54%
ROE 予
18.21%
ROA 予
10.47%
資料
Link
CSV,JSON

株価チャート

株価

12/5

前日 (12/2)
9,250
始値
9,150
高値
9,260
安値
9,080
終値 -1.73%
9,090
出来高 -33.13%
390,700

乖離率

株価(5日)
移動平均値
-0.37%
9,124
株価(25日)
移動平均値
+3.99%
8,741
出来高(5日)
移動平均値
-33.06%
583,700

2022/07/08~2022/12/05

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
2022
12/059,1509,2609,0809,090-1.73%390,7004617億2533万+3.99%8.621.57
12/029,1909,2809,1409,250-0.32%584,3004698億5251万+6.25%8.771.6
12/019,3309,3609,2309,280+2.77%677,8004713億7635万+7.13%8.81.6
11/308,9309,0708,8509,030+0.67%755,3004586億7763万+4.79%8.561.56
11/298,9009,0208,8508,970-0.88%510,4004556億2994万+4.56%8.511.55
11/289,1009,1709,0009,050-1.52%478,4004596億9353万+6.01%8.581.56
11/259,2309,2509,1609,190-0.33%345,6004668億481万+8.31%8.711.59
11/249,1709,2609,1609,220+3.6%588,7004683億2866万+9.35%8.741.59
11/228,9508,9808,8508,900-0.78%496,9004520億7430万+6.24%8.441.54
11/219,0409,0908,9308,970+0.79%439,5004556億2994万+7.66%8.511.55
11/189,0909,1108,8908,900-1.44%696,5004520億7430万+7.41%8.441.54
11/178,9509,0608,8609,030-2.17%923,0004586億7763万+9.6%8.561.56
11/169,2609,3309,0209,230+1.21%853,6004688億3661万+12.81%8.751.59
11/158,8909,1708,8309,120+2.13%729,1004632億4917万+12.22%8.651.57
11/149,0409,0708,8608,930-0.11%847,7004535億9815万+10.34%8.471.54
11/118,7408,9908,6908,940+7.84%1,474,9004541億610万+10.75%8.481.54
11/108,2408,3608,1808,290-1.07%517,2004210億8943万+3.06%7.861.43
11/098,3408,4608,3208,380+1.21%832,2004256億6097万+4.16%7.951.45
11/088,1708,2908,1108,280+2.99%705,9004205億8149万+3%7.851.43
11/077,9608,1007,9108,040+2.68%603,1004083億9072万+0.21%7.621.39
11/047,8307,8907,7607,830-2.49%641,5003977億2380万-2.45%7.421.35
11/028,1808,2207,9908,030-1.83%606,3004078億8277万-0.19%7.611.39
11/018,1508,2108,0808,180-0.12%622,5004155億200万+1.5%7.761.41
10/318,4808,4808,1208,190-0.24%1,285,0004160億995万+1.54%7.771.41
10/288,1008,3308,0408,2100%1,281,1004170億2584万+1.43%7.781.42
10/278,1008,2508,0808,210+0.86%590,3004170億2584万+1.07%7.781.42
10/268,1908,2108,0908,140-0.25%528,2004134億7020万-0.18%7.721.41
10/258,0708,2308,0608,160+0.87%568,4004144億8610万-0.28%7.741.41
10/248,0708,2408,0608,090+2.15%718,6004109億3046万-1.64%7.671.4
10/217,8207,9707,8007,920+2.19%657,7004022億9533万-4.24%7.511.37
10/207,7907,8207,6607,750-1.4%687,3003936億6021万-6.99%7.351.34
10/197,7607,8907,7207,860+0.13%550,3003992億4764万-6.38%7.451.36
10/187,8507,8907,7107,850+1.03%679,5003987億3969万-7.1%7.441.36
10/177,6607,8107,6507,770-0.51%684,1003946億7610万-8.6%7.371.34
10/147,9307,9807,6807,810+0.9%1,396,9003967億790万-8.65%7.411.35
10/137,6307,7807,5607,740+1.84%828,2003931億5226万-10.05%7.341.34
10/127,7607,8107,5207,600-3.18%957,5003860億4098万-12.22%7.211.31
10/117,8307,9407,7607,850-5.19%1,034,9003987億3969万-9.94%7.441.36
10/078,2508,3408,1708,280-1.43%632,9004205億8149万-5.53%7.851.43
10/068,3408,5508,3008,400+2.07%833,4004266億7687万-4.64%7.961.45
10/058,3408,3908,1908,230-1.2%904,3004180億4174万-7.04%7.81.42
10/048,5208,5208,2908,330+1.34%799,1004231億2123万-6.4%7.91.44
10/037,8008,3407,8008,220+4.31%895,1004175億3379万-8.25%7.791.42
09/308,0808,0807,8107,880-3.31%841,9004002億6354万-12.64%7.471.36
09/298,3708,4008,1308,150-1.57%535,8004139億7815万-10.32%7.731.41
09/288,3308,5308,1508,280-1.19%868,3004205億8149万-9.5%7.851.43
09/278,4408,5208,3308,380+0.24%495,4004256億6097万-9%7.951.45
09/268,6108,6408,3508,360-5.75%927,0004246億4507万-9.78%7.931.44
09/228,8008,9208,7808,870-0.78%701,0004505億5046万-4.82%8.411.53
09/219,0109,0708,9408,940-0.78%589,1004541億610万-4.47%8.481.54
09/209,0309,1608,9909,010+1.81%535,8004576億6174万-4.09%8.541.56
09/169,0109,0408,8208,850-3.91%913,2004495億3456万-6.13%8.391.53
09/159,2309,3309,1609,210-0.32%387,8004678億2071万-2.7%8.731.59
09/148,9809,2808,9609,240-2.01%795,5004693億4456万-2.49%8.761.6
09/139,3109,4509,3009,430+0.75%361,1004789億9558万-0.7%8.941.63
09/129,4209,4709,3209,360+1.74%402,9004754億3994万-1.68%8.881.62
09/099,1509,2309,0909,200+0.66%453,3004673億1276万-3.65%8.721.59
09/089,1309,1809,0509,140+1.67%604,1004642億6507万-4.53%8.671.58
09/079,1109,1308,9108,990-2.18%616,5004566億4584万-6.28%8.521.55
09/069,1409,3109,0709,190+1.32%492,7004668億481万-4.42%8.711.59
09/058,9009,1008,8609,070+0.22%544,3004607億943万-5.87%8.61.57
09/029,0709,1508,9609,050-0.11%633,2004596億9353万-6.27%8.581.56
09/019,2309,2609,0309,060-3.41%703,8004602億148万-6.38%8.591.56
08/319,2209,4209,1909,380-1.26%585,6004764億5584万-3.28%8.891.62
08/309,4409,5509,4009,500+0.96%322,2004825億5122万-2.02%9.011.64
08/299,3909,4809,3709,410-3.98%640,3004779億7968万-2.93%8.921.62
08/269,8509,9309,7409,800+0.62%393,9004977億8968万+1.04%9.291.69
08/259,6409,8009,5809,740+1.56%398,2004947億4199万+0.58%9.241.68
08/249,7209,8009,5709,590-0.93%462,7004871億2276万-0.85%9.091.66
08/239,6509,7309,6109,680-0.92%331,6004916億9430万+0.3%9.181.67
08/229,6009,8009,5409,770-0.31%377,9004962億6584万+1.6%9.261.69
08/199,9109,9109,7709,800+1.03%411,6004977億8968万+2.26%9.291.69
08/189,5709,7309,4909,700-1.52%510,5004927億1020万+1.66%9.21.67
08/179,8309,8609,7309,850+0.31%358,1005003億2943万+3.65%9.341.7
08/169,8609,9409,7709,820-0.41%418,7004988億558万+3.73%9.311.7
08/159,9009,9309,8109,860+0.51%322,8005008億3737万+4.52%9.351.7
08/129,7409,9209,6609,810+3.59%692,3004982億9763万+4.43%9.31.69
08/109,4509,5109,3509,470-2.67%763,0004810億2738万+1.29%8.981.63
08/099,8009,8709,6509,730-2.99%738,5004942億3404万+4.42%9.231.68
08/0810,01010,1209,97010,030-0.5%475,5005094億7250万+8.11%9.511.73
08/059,83010,1609,81010,080+2.65%769,3005120億1224万+9.22%9.561.74
08/049,7509,9209,7109,820+2.4%600,6004988億558万+6.83%9.311.7
08/039,5709,6609,5009,590+0.1%336,8004871億2276万+4.39%9.091.66
08/029,6209,6809,5009,580-1.24%427,9004866億1481万+4.15%9.081.65
08/019,6209,7709,5409,700+1.57%743,7004927億1020万+5.3%9.21.67
07/299,6009,6209,4609,550-0.52%834,2004850億9097万+3.68%9.061.65
07/289,8809,9409,5109,600+0.21%1,646,5004876億3071万+4.29%9.11.66
07/279,2609,6209,2409,580+2.46%824,8004866億1481万+4.14%9.081.65
07/269,3609,4509,3209,350-1.06%471,9004749億3199万+1.56%8.871.61
07/259,4309,5409,4009,450-0.74%477,9004800億1148万+2.58%8.961.63
07/229,4509,5809,3909,520+1.06%555,5004835億6712万+3.07%9.031.64
07/219,4809,5109,3109,420-0.42%708,7004784億8763万+1.64%8.931.63
07/209,5009,5309,4109,460+4.42%941,1004805億1943万+1.63%8.971.63
07/198,9209,1208,8309,060+2.95%682,7004602億148万-3.14%8.591.56
07/159,0509,1508,7608,800-1.68%738,3004469億9482万-6.55%8.341.52
07/148,7608,9908,6908,950+1.94%577,9004546億1405万-5.92%8.491.55
07/138,7908,8508,7208,780+0.69%455,5004459億7892万-8.78%8.331.52
07/128,9508,9508,5908,720-2.57%671,0004429億3123万-10.64%8.271.51
07/119,1509,1608,7808,950-0.56%678,7004546億1405万-9.54%8.491.55
07/089,0009,2208,9809,000+1.69%824,2004571億5379万-10.16%8.531.55

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
5,285
1,057
4/18
1,905
381
3/17
2,769,400
13,847,000
11/30
--+8.85%
5/7
-16.98%
2/13
2009年
3月期
2,645
529
5/9
545
109
3/3
1,903,400
9,517,000
8/13
--+40.22%
1/7
-42.97%
10/27
2010年
3月期
2,370
474
1/15
840
168
4/1
3,228,800
16,144,000
1/15
--+32.72%
6/11
-20.01%
7/13
2011年
3月期
4,440
888
3/31
1,830
366
8/27
5,959,000
29,795,000
4/16
2255億2891万929億5448万+20.71%
1/19
-18.91%
5/25
2012年
3月期
4,360
872
4/1
2,170
434
9/12
4,172,000
20,860,000
8/31
2214億6532万1102億2471万+18%
10/13
-19.6%
8/22
2013年
3月期
3,860
772
4/3
1,805
361
10/4
3,528,600
17,643,000
11/6
1960億6792万916億8461万+16.17%
11/2
-15.77%
6/4
2014年
3月期
3,375
675
5/23
2,050
410
4/2
3,524,600
17,623,000
4/19
1714億3245万1041億2934万+23.35%
5/22
-17.51%
2/4
2015年
3月期
5,020
1,004
3/24
2,055
411
5/14
3,268,400
16,342,000
1/16
2549億9023万1043億8345万+26.78%
11/14
-11.09%
10/14
2016年
3月期
4,890
978
2/2
2,550
510
8/25
1,898,000
9,490,000
11/10
2483億8689万1295億2690万+20.61%
11/11
-16.06%
8/25
2017年
3月期
8,330
3/30
4,010
802
5/6
2,309,400
11,547,000
4/25
4231億2123万2036億8741万+15.34%
5/23
-8.25%
12/6
2018年
3月期
11,640
11/9
6,970
9/6
1,977,200
5/10
5912億5224万3540億4021万+28.63%
11/7
-14.38%
2/13
2019年
3月期
10,120
5/9
4,210
3/11
2,708,500
1/31
5140億4404万2138億4638万+20.26%
4/19
-18.38%
12/25
2020年
3月期
8,360
1/17
3,185
3/23
5,021,400
1/31
4246億4507万1617億8164万+24.51%
7/2
-39.23%
3/19
2021年
3月期
9,840
3/31
3,445
4/6
3,164,900
5/18
4998億2148万1749億8831万+22.33%
5/12
-7.26%
6/15
2022年
3月期
13,320
1/17
8,550
8/23
2,363,300
10/28
6765億8761万4342億9610万+19.59%
11/4
-12.67%
1/27
最新9,090
2022/12/5
390,7004617億2533万+3.99%
8,741

年間値上がり率

1984/12/18 vs 1983/12/28
36%(1.36倍)
1985/12/13 vs 1984/12/18
-7%(0.93倍)
1986/12/27 vs 1985/12/13
-32%(0.68倍)
1987/12/28 vs 1986/12/27
-2%(0.98倍)
1988/12/28 vs 1987/12/28
23%(1.23倍)
1989/12/29 vs 1988/12/28
76%(1.76倍)
1990/12/28 vs 1989/12/29
-29%(0.71倍)
1991/12/30 vs 1990/12/28
-15%(0.85倍)
1992/12/30 vs 1991/12/30
-40%(0.6倍)
1993/12/30 vs 1992/12/30
-16%(0.84倍)
1994/12/30 vs 1993/12/30
47%(1.47倍)
1995/12/29 vs 1994/12/30
18%(1.18倍)
1996/12/30 vs 1995/12/29
-6%(0.94倍)
1997/12/30 vs 1996/12/30
-30%(0.7倍)
1998/12/30 vs 1997/12/30
-53%(0.47倍)
1999/12/30 vs 1998/12/30
116%(2.16倍)
2000/12/29 vs 1999/12/30
-10%(0.9倍)
2001/12/28 vs 2000/12/29
-25%(0.75倍)
2002/12/30 vs 2001/12/28
0%(1倍)
2003/12/30 vs 2002/12/30
77%(1.77倍)
2004/12/30 vs 2003/12/30
-14%(0.86倍)
2005/12/30 vs 2004/12/30
57%(1.57倍)
2006/12/29 vs 2005/12/30
8%(1.08倍)
2007/12/28 vs 2006/12/29
-42%(0.58倍)
2008/12/30 vs 2007/12/28
-72%(0.28倍)
2009/12/30 vs 2008/12/30
135%(2.35倍)
2010/12/30 vs 2009/12/30
42%(1.42倍)
2011/12/30 vs 2010/12/30
12%(1.12倍)
2012/12/28 vs 2011/12/30
-19%(0.81倍)
2013/12/30 vs 2012/12/28
14%(1.14倍)
2014/12/30 vs 2013/12/30
20%(1.2倍)
2015/12/30 vs 2014/12/30
26%(1.26倍)
2016/12/30 vs 2015/12/30
61%(1.61倍)
2017/12/29 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/29
-50%(0.5倍)
2019/12/30 vs 2018/12/28
63%(1.63倍)
2020/12/30 vs 2019/12/30
1%(1.01倍)
2021/12/30 vs 2020/12/30
63%(1.63倍)
2022/12/05 vs 2021/12/30
-27%(0.73倍)
過去安値
545円(2009/03/03)
1568%(16.68倍)
9,090円(12/5)