7832 バンダイナムコ HD

7832
2024/02/28
時価
1兆9314億円
PER 予
19.54倍
2010年以降
赤字-128.27倍
(2010-2023年)
PBR
2.74倍
2010年以降
0.8-4.21倍
(2010-2023年)
配当 予
2.07%
ROE 予
14.01%
ROA 予
10.21%
資料
Link
CSV,JSON

株価チャート

株価

2/28

前日 (2/27)
2,941
始値
2,970
高値
2,980
安値
2,897
終値 -1.39%
2,900
出来高 -2.63%
2,424,100

乖離率

株価(5日)
移動平均値
-2.55%
2,976
株価(25日)
移動平均値
-4.86%
3,048
出来高(5日)
移動平均値
-21.62%
3,092,900

2023/09/29~2024/02/28

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
2024
02/282,9702,9802,8972,900-1.39%2,424,1001兆9314億-4.86%19.542.74
02/272,9933,0002,9342,941-2.23%2,489,6001兆9587億-3.7%19.812.78
02/262,9793,0452,9763,008-1.28%1,972,7002兆33億-1.57%20.262.84
02/223,0143,0773,0003,047+2.08%3,563,2002兆293億-0.36%20.532.88
02/212,8933,0642,8882,985+2.26%5,014,9001兆9880億-2.48%20.112.82
02/202,9152,9342,8902,919+0.31%1,889,6001兆9440億-4.73%19.662.76
02/192,8772,9512,8752,910+1.75%3,264,8001兆9380億-5.18%19.62.75
02/162,7002,8732,6992,860+8.05%7,409,9001兆9047億-6.96%19.272.7
02/152,8072,8182,6112,647-15.11%9,167,9001兆7629億-14.06%17.832.5
02/143,1323,1543,1043,118-0.22%2,262,8002兆765億+0.81%212.94
02/133,0553,1263,0553,125+2.32%2,149,3002兆812億+1.3%21.052.95
02/093,0743,1043,0383,054-1.61%2,855,5002兆339億-0.62%20.572.88
02/083,0353,1263,0183,104+2.58%2,781,7002兆672億+1.24%20.912.93
02/073,1023,1163,0183,026-2.26%2,808,5002兆153億-0.95%20.382.86
02/063,0943,1643,0323,096-1.68%4,952,6002兆619億+1.64%20.862.92
02/053,1663,1683,1193,149-0.51%1,772,7002兆972億+3.79%21.212.97
02/023,1533,2283,1313,165+1.9%1,849,5002兆1078億+4.84%21.322.99
02/013,1753,1893,1063,106-3.39%2,016,4002兆685億+3.43%20.922.93
01/313,1863,2203,1753,215+0.47%1,607,4002兆1411億+7.6%21.663.04
01/303,2403,2713,1933,200-0.71%1,639,2002兆1312億+7.74%21.563.02
01/293,2023,2473,1893,223+2.28%3,282,1002兆1465億+9.03%21.713.04
01/263,1443,1603,1183,151+1.29%2,225,7002兆985億+7.25%21.232.97
01/253,0603,1223,0543,111+1.47%2,138,9002兆719億+6.5%20.962.94
01/243,0883,1133,0533,066-0.45%2,311,5002兆419億+5.54%20.652.89
01/233,0523,1053,0493,080+1.15%2,044,6002兆512億+6.5%20.752.91
01/223,0313,0523,0013,045+1.67%1,802,6002兆279億+5.77%20.512.87
01/193,1013,1012,9942,995-2.06%2,924,1001兆9946億+4.43%20.182.83
01/183,0863,0933,0433,058-1.99%1,902,0002兆366億+6.89%20.62.89
01/173,0903,1493,0853,120+1.76%2,836,1002兆779億+9.55%21.022.95
01/163,0623,0773,0383,066+0.72%2,119,9002兆419億+8.11%20.652.89
01/153,0473,0743,0303,044+0.2%2,027,7002兆273億+7.64%20.512.87
01/123,0993,0993,0073,038+1.37%3,396,8002兆233億+7.77%20.472.87
01/113,0173,0252,9802,997+0.81%2,051,3001兆9960億+6.65%20.192.83
01/102,9202,9822,9172,973+2.31%2,103,5001兆9800億+5.91%20.032.81
01/092,8892,9192,8852,906+2.36%2,088,9001兆9353億+3.56%19.582.74
01/052,8712,8952,8392,839-1.11%1,860,6001兆8907億+1.1%19.132.68
01/042,8332,8732,8082,871+1.56%1,917,4001兆9120億+2.06%19.342.71
2023
12/292,8092,8452,8032,827+0.6%1,949,4001兆8827億+0.35%19.042.67
12/282,7852,8172,7802,810+0.25%897,9001兆8714億-0.53%18.932.65
12/272,7802,8232,7682,803+1.56%1,799,8001兆8667億-1.13%18.882.65
12/262,7752,7752,7432,760-0.07%864,1001兆8381億-2.92%18.592.61
12/252,7462,7822,7442,762+0.84%869,5001兆8394億-3.22%18.612.61
12/222,7752,7972,7362,739-1.37%1,543,7001兆8241億-4.4%18.452.59
12/212,8022,8142,7692,777-1.91%1,693,5001兆8494億-3.51%18.712.62
12/202,8002,8452,7972,831+1.65%2,273,3001兆8854億-2.08%19.072.67
12/192,7212,7902,7072,785+2.62%1,596,8001兆8548億-3.97%18.762.63
12/182,7012,7232,6922,714-0.44%2,082,2001兆8075億-6.7%18.282.56
12/152,7222,7562,7092,726-0.62%2,621,5001兆8155億-6.68%18.362.57
12/142,7702,7752,7162,743-0.33%1,512,4001兆8268億-6.51%18.482.59
12/132,7632,7752,7302,752-0.43%1,832,1001兆8328億-6.55%18.542.6
12/122,8212,8292,7582,764-1.57%1,433,1001兆8408億-6.75%18.622.61
12/112,8042,8192,7812,808+1.96%2,025,5001兆8701億-5.87%18.922.65
12/082,8132,8202,7502,754-2.17%3,569,6001兆8341億-8.11%18.552.6
12/072,8382,8682,8152,815-1.68%3,101,5001兆8747億-6.51%18.962.66
12/062,8222,8652,8212,863+1.45%2,611,8001兆9067億-5.29%19.292.7
12/052,7952,8402,7922,822+0.43%2,640,0001兆8794億-6.86%19.012.66
12/042,8952,9042,7982,810-3.6%3,605,7001兆8714億-7.6%18.932.65
12/012,9202,9352,9072,915-0.95%2,239,0001兆9413億-4.46%19.642.75
11/302,9552,9552,9222,943-0.44%3,617,2001兆9600億-3.76%19.832.78
11/292,9612,9742,9382,956-0.3%1,541,2001兆9686億-3.56%19.912.79
11/283,0003,0052,9602,965-0.8%1,621,8001兆9746億-3.42%19.972.8
11/273,0513,0622,9822,989-1.22%1,397,7001兆9906億-2.83%20.142.82
11/243,0493,0563,0243,026-0.62%1,256,3002兆153億-1.79%20.382.86
11/223,0103,0603,0043,045+0.93%1,044,0002兆279億-1.33%20.512.87
11/213,0203,0363,0003,017-0.13%1,643,9002兆93億-2.3%20.322.85
11/203,0423,0643,0003,021-0.76%1,679,1002兆119億-2.07%20.352.85
11/173,0653,0723,0183,044-0.75%1,607,5002兆273億-1.36%20.512.87
11/163,0833,1103,0533,067-0.94%1,431,3002兆426億-0.65%20.662.9
11/153,0903,1053,0463,096+1.41%1,547,1002兆619億+0.29%20.862.92
11/143,0353,0833,0343,053+0.89%1,326,6002兆332億-1.07%20.572.88
11/133,0203,0332,9873,026+0.33%1,544,6002兆153億-1.91%20.382.86
11/103,0503,0732,9983,016-0.95%2,439,6002兆86億-2.3%20.322.85
11/093,0103,0512,9533,045+1.36%2,545,6002兆279億-1.36%20.512.87
11/082,9053,0242,8853,004-6.82%6,768,0002兆6億-2.69%20.242.84
11/073,2663,2773,2193,224-0.83%2,391,4002兆1471億+4.34%21.723.04
11/063,2003,2603,1623,251+3.3%2,677,5002兆1651億+5.45%21.93.07
11/023,1653,1953,1383,147+0.74%1,609,9002兆959億+2.31%21.22.97
11/013,1663,1833,1103,124+0.68%1,991,9002兆805億+1.59%21.052.95
10/313,0523,1273,0373,103+1.67%1,710,5002兆665億+0.91%20.92.93
10/303,0663,0663,0383,052-1.1%1,280,4002兆326億-0.81%20.562.88
10/273,0783,1023,0473,086+0.88%1,816,5002兆552億+0.19%20.792.91
10/263,0653,0803,0473,059-1.39%1,377,2002兆372億-0.75%20.612.89
10/253,1743,1743,0933,102-0.06%1,377,5002兆659億+0.45%20.92.93
10/243,0953,1173,0493,104+0.39%1,461,0002兆672億+0.29%20.912.93
10/233,0993,1073,0753,092-0.48%963,7002兆592億-0.35%20.832.92
10/203,1013,1313,0833,107-0.13%1,736,5002兆692億-0.13%20.932.93
10/193,1013,1423,1013,111-1.24%1,602,6002兆719億-0.16%20.962.94
10/183,1183,1663,0953,150+1.97%2,381,8002兆979億+0.93%21.222.97
10/173,0663,1233,0603,089+4.57%2,714,7002兆572億-1.15%20.812.92
10/162,9963,0002,9482,954-2.67%2,347,3001兆9673億-5.74%19.92.79
10/133,0323,0563,0133,035-1.08%2,448,2002兆213億-3.62%20.452.87
10/123,0623,0743,0323,068+0.03%2,224,5002兆432億-3%20.672.9
10/113,0923,0953,0453,067-0.52%1,261,0002兆426億-3.46%20.662.9
10/103,0793,0993,0643,083+1.51%1,069,3002兆532億-3.35%20.772.91
10/063,0723,0883,0373,037-0.98%1,694,4002兆226億-5.12%20.462.87
10/053,0303,0673,0013,067+2.13%1,618,2002兆426億-4.6%20.662.9
10/043,0213,0602,9953,003-2.05%2,064,5001兆9999億-6.91%20.232.84
10/033,0713,0753,0173,066-0.49%2,466,7002兆419億-5.4%20.652.89
10/023,0823,1303,0653,081+1.28%2,322,4002兆519億-5.35%20.762.91
09/293,0733,0733,0063,042-0.98%3,979,8002兆259億-6.86%20.492.92

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
718
2,155
7/12
347
1,040
2/12
30,904,200
10,301,400
2/7
--+11.45%
3/19
-26.85%
2/7
2009年
3月期
495
1,484
5/8
257
771
11/13
11,211,000
3,737,000
7/2
--+13.27%
3/24
-20.98%
10/27
2010年
3月期
365
1,094
7/7

1,094
6/26
270
811
2/25

811
2/24
12,209,700
4,069,900
8/5
--+6.57%
6/26
-7.36%
2/9
2011年
3月期
330
989
3/11

989
3/10
242
725
10/29
7,221,900
2,407,300
8/6
2472億5000万1812億5000万+8.93%
12/7
-12.1%
3/15
2012年
3月期
400
1,201
3/30
281
842
4/12
15,394,200
5,131,400
11/29
3002億5000万2105億+9.02%
9/2
-12.19%
5/7
2013年
3月期
574
1,723
3/21
298
895
6/4
11,816,400
3,938,800
5/7
4307億5000万2237億5000万+14.96%
2/7
-17.55%
5/14
2014年
3月期
852
2,557
1/27
455
1,365
6/14
16,697,100
5,565,700
1/27
5676億5400万3412億5000万+13.58%
9/24
-14.3%
6/6
2015年
3月期
1,058
3,175
8/6
694
2,082
4/15
45,504,000
15,168,000
8/6
7048億5000万4622億400万+22.13%
8/6
-10.73%
2/16
2016年
3月期
1,020
3,060
10/26
682
2,046
2/10
18,428,700
6,142,900
2/10
6793億2000万4542億1200万+13.83%
8/6
-16.33%
2/12
2017年
3月期
1,182
3,545
3/22
745
2,236
5/2
11,248,200
3,749,400
5/12
7869億9000万4963億9200万+9.49%
5/31
-8.27%
6/24
2018年
3月期
1,432
4,295
11/8
1,065
3,195
4/20
14,871,900
4,957,300
2/9
9534億9000万7092億9000万+11.11%
5/12
-10.94%
2/6
2019年
3月期
1,760
5,280
3/26
1,135
3,405
4/3
8,677,200
2,892,400
2/7
1兆1721億7559億1000万+15.23%
11/19
-9.85%
8/15
2020年
3月期
2,363
7,090
10/24
1,523
4,570
3/17
49,854,000
16,618,000
7/31
1兆5739億1兆145億+16.38%
7/11
-16.92%
3/16
2021年
3月期
3,265
9,795
12/1
1,677
5,030
4/3
11,459,700
3,819,900
1/28
2兆1744億1兆1166億+13.5%
11/9
-9.14%
2/26
2022年
3月期
3,215
9,644
3/30
2,343
7,028
7/30
5,764,800
1,921,600
10/28
2兆1409億1兆5602億+12.73%
9/17
-11.42%
1/27
2023年
3月期
3,730
11,190
8/19
2,620
7,860
1/16
7,243,800
2,414,600
11/11
2兆4841億1兆7449億+9.54%
8/18
-8.27%
11/15
最新2,900
2024/2/28
2,424,1001兆9314億-4.86%
3,048

年間値上がり率

2006/12/29 vs 2005/12/30
1%(1.01倍)
2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/30 vs 2007/12/28
-44%(0.56倍)
2009/12/30 vs 2008/12/30
-9%(0.91倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
26%(1.26倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
109%(2.09倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
0%(1倍)
2016/12/30 vs 2015/12/30
26%(1.26倍)
2017/12/29 vs 2016/12/30
14%(1.14倍)
2018/12/28 vs 2017/12/29
34%(1.34倍)
2019/12/30 vs 2018/12/28
35%(1.35倍)
2020/12/30 vs 2019/12/30
35%(1.35倍)
2021/12/30 vs 2020/12/30
1%(1.01倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
2%(1.02倍)
2024/02/28 vs 2023/12/29
3%(1.03倍)
過去安値
242円(2010/10/29)
1100%(12倍)
2,900円(2/28)