7867 タカラトミー

7867
2024/09/18
時価
3569億円
PER 予
27.31倍
2010年以降
赤字-214.63倍
(2010-2024年)
PBR
3.36倍
2010年以降
0.8-3.26倍
(2010-2024年)
配当 予
1.26%
ROE 予
12.31%
ROA 予
7.59%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
3,853
始値
3,839
高値
3,885
安値
3,776
終値 -1.04%
3,813
出来高 -21.95%
572,700

乖離率

株価(5日)
移動平均値
+1.87%
3,743
株価(25日)
移動平均値
+11.23%
3,428
出来高(5日)
移動平均値
-17.59%
694,920

2024/04/24~2024/09/18

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
09/183,8393,8853,7763,813-1.04%572,7003569億6028万+11.23%27.313.36
09/173,8003,8533,7723,853+2.88%733,8003607億495万+13.26%27.63.4
09/133,7813,8473,7353,745+0.46%880,6003505億9435万+11%26.833.3
09/123,7293,7433,6883,728+4.22%547,9003490億287万+11.22%26.713.29
09/113,7013,7333,5533,577-2.8%739,6003348億6675万+7.48%25.623.16
09/103,5953,6943,5803,680+2.99%671,3003445億927万+11.25%26.363.25
09/093,4203,5783,4203,573+1.53%562,4003344億9229万+9.17%25.63.15
09/063,5423,6463,5033,519+0.69%748,1003294億3699万+8.18%25.213.1
09/053,4803,5153,4453,495+0.52%373,6003271億9019万+7.74%25.043.08
09/043,3783,5323,3753,477+0.78%728,9003255億509万+7.28%24.913.07
09/033,4003,4523,3923,450+1.65%336,7003229億7744万+6.65%24.713.04
09/023,4523,4533,3433,394-1.88%502,1003177億3491万+5.08%24.312.99
08/303,4303,5473,4133,459+4.5%1,383,8003238億1999万+7.36%24.783.05
08/293,2803,3103,2553,310+0.09%287,6003098億7111万+3.15%23.712.92
08/283,2993,3543,2823,307+1.01%498,5003095億9026万+3.21%23.692.92
08/273,2383,2763,2333,274+1.17%293,8003065億91万+2.34%23.452.89
08/263,1773,2373,1553,236+1.86%316,1003029億4347万+1.31%23.182.85
08/233,1503,1853,1313,177-0.5%472,6002974億2009万-0.41%22.762.8
08/223,2103,2233,1743,193-0.81%295,6002989億1796万+0.13%22.872.82
08/213,2013,2433,1953,219-0.92%322,4003013億5199万+0.91%23.062.84
08/203,2313,2553,2213,249+0.56%323,8003041億6049万+1.88%23.272.87
08/193,2903,2983,2153,231-2.09%460,5003024億7539万+1.38%23.152.85
08/163,2913,3113,2503,300+1.01%450,3003089億3494万+3.61%23.642.91
08/153,2203,2993,2183,267+2.67%486,4003058億4559万+2.77%23.42.88
08/143,1363,2273,0803,182+1.05%413,0002978億8818万+0.19%22.792.81
08/133,1883,2383,1203,1490%550,9002947億9883万-0.88%22.562.78
08/093,2843,2963,1143,149-2.05%665,8002947億9883万-0.94%22.562.78
08/083,0703,2453,0273,215+3.21%962,0003009億7752万+1.04%23.032.84
08/072,9103,1622,8163,115+1.14%1,761,6002916億1586万-2.11%22.312.75
08/062,9203,1232,9103,080+9.96%1,016,6002883億3928万-3.33%22.062.72
08/052,8842,9942,7882,801-9.29%1,042,0002622億2023万-12.22%20.062.47
08/023,2003,2053,0843,088-5.65%849,4002890億8821万-3.68%22.122.72
08/013,3413,3733,2583,273-4.72%510,0003064億729万+1.99%23.452.89
07/313,3003,4523,2823,435+3.31%647,0003215億7319万+7.21%24.613.03
07/303,2943,3523,2913,325+0.36%571,5003112億7536万+4.2%23.822.93
07/293,2503,3523,2503,313+3.82%649,6003101億5196万+4.15%23.732.92
07/263,1193,2263,1133,191+1.75%465,0002987億3073万+0.6%22.862.81
07/253,1503,1673,1273,136-1.63%302,4002935億8181万-1.01%22.462.77
07/243,1933,2173,1853,188-0.38%259,9002984億4988万+0.73%22.842.81
07/233,1663,2263,1633,200+1.78%387,9002995億7328万+1.23%22.922.82
07/223,1523,1683,1243,144+0.1%251,4002943億3074万-0.38%22.522.77
07/193,1263,1513,1033,141-0.29%353,7002940億4989万-0.51%22.52.77
07/183,1603,2213,1503,150-2.11%333,4002948億9244万-0.16%22.572.78
07/173,2183,2203,1603,218+0.81%391,8003012億5837万+2.13%23.052.84
07/163,1833,2193,1583,192+0.06%361,4002988億2434万+1.56%22.872.82
07/123,1763,2133,1703,190+0.41%422,2002986億3711万+1.72%22.852.81
07/113,1853,1933,1303,177+0.35%480,3002974億2009万+1.6%22.762.8
07/103,1653,1663,1143,166-0.28%495,9002963億9031万+1.6%22.682.79
07/093,2103,2183,1523,175-0.97%411,2002972億3286万+2.22%22.742.8
07/083,2293,2353,1963,206-0.37%434,7003001億3497万+3.55%22.972.83
07/053,2103,2183,1783,218+0.25%482,0003012億5837万+4.35%23.052.84
07/043,2393,2403,1843,210-0.47%425,2003005億944万+4.59%22.992.83
07/033,2083,2253,1733,225+0.53%355,2003019億1369万+5.6%23.12.84
07/023,2103,2533,2003,208-0.03%422,4003003億2221万+5.67%22.982.83
07/013,2003,2403,1803,209+1.29%396,6003004億1582万+6.36%22.992.83
06/283,1833,1953,1513,168+0.06%321,3002965億7754万+5.56%22.692.83
06/273,1373,1883,1283,166+0.54%432,3002963億9031万+6.13%22.682.82
06/263,1153,1523,1043,149+1.38%293,5002947億9883万+6.24%22.562.81
06/253,0933,1253,0873,106+0.78%258,6002907億7331万+5.47%22.252.77
06/243,0613,1083,0493,082-0.19%320,0002885億2651万+5.19%22.082.75
06/213,1213,1553,0853,088-0.19%507,1002890億8821万+5.9%22.122.75
06/203,0613,1043,0573,094+0.95%225,3002896億4991万+6.62%22.162.76
06/193,0783,1023,0473,065-0.62%245,4002869億3503万+6.13%21.962.73
06/183,1133,1283,0433,084+0.16%347,2002887億1374万+7.31%22.092.75
06/173,1383,1493,0623,079-2.41%434,2002882億4566万+7.69%22.062.75
06/143,0703,1593,0583,155+2.07%618,9002953億6053万+10.97%22.62.81
06/133,0713,1363,0563,091+1.28%648,5002893億6906万+9.42%22.142.76
06/123,0303,0643,0203,052+0.69%340,4002857億1801万+8.73%21.862.72
06/113,0203,0853,0203,031+1.03%532,5002837億5206万+8.64%21.712.7
06/102,9603,0042,9403,000+1.11%435,6002808億4995万+8.15%21.492.68
06/072,9052,9802,8922,967+2.13%434,5002777億6060万+7.5%21.252.65
06/062,9302,9432,9012,905-0.14%363,4002719億5636万+5.94%20.812.59
06/052,9352,9472,8942,909-0.85%381,8002723億3083万+6.67%20.842.59
06/042,8852,9422,8812,934+1.28%444,6002746億7125万+8.15%21.022.62
06/032,8752,8982,8532,897+1.58%361,1002712億743万+7.46%20.752.58
05/312,8472,8662,8262,852+0.92%646,8002669億9468万+6.34%20.432.54
05/302,8292,8542,7662,826+1.69%518,8002645億6065万+5.92%20.242.52
05/292,8002,8522,7782,779+1.91%669,1002601億6067万+4.67%19.912.48
05/282,8192,8382,7262,727-3.26%469,8002552億9260万+3.22%19.532.43
05/272,7762,8212,7562,819+3.41%523,4002639億533万+6.98%20.192.51
05/242,6562,7472,6562,726+1.75%495,6002551億9898万+3.85%19.532.43
05/232,6692,6822,6152,679+0.45%404,8002507億9900万+2.33%19.192.39
05/222,7182,7232,6502,667-2.77%438,5002496億7560万+1.91%19.112.38
05/212,7222,7922,7062,743+0.77%540,2002567億9047万+4.85%19.652.45
05/202,7442,7472,7032,722-0.98%432,4002548億2452万+4.17%19.52.43
05/172,7102,7522,6882,749+0.44%622,3002573億5217万+5.2%19.692.45
05/162,7242,7852,7102,737+0.63%718,2002562億2877万+4.79%19.612.44
05/152,7452,8182,6052,720+0.29%1,219,8002546億3728万+4.17%19.482.43
05/142,6602,7132,6532,712+1.16%624,8002538億8835万+3.91%19.432.42
05/132,7012,7372,6662,681-0.48%721,1002509億8623万+2.76%19.212.39
05/102,6502,6992,6272,694+1.62%426,1002522億325万+3.3%19.32.4
05/092,6302,6732,6162,651+1.03%338,0002481億7773万+1.65%18.992.36
05/082,6532,6552,5922,624-0.46%457,2002456億5008万+0.54%18.82.34
05/072,6112,6362,5892,636-0.6%552,2002467億7348万+0.69%18.882.35
05/022,7102,7232,6432,652+5.66%2,054,4002482億7135万+1.11%192.37
05/012,5292,5292,4962,510-0.75%218,8002349億7779万-4.6%17.982.24
04/302,5522,5592,5012,529-0.71%352,5002367億5650万-4.39%18.122.26
04/262,5102,5512,4942,547+1.35%292,8002384億4160万-4.21%18.252.27
04/252,5552,5612,5132,513-1.57%247,0002352億5864万-5.99%182.24
04/242,5402,5822,5232,553+1.96%341,1002390億330万-4.99%18.292.28

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
860
6/4

6/1
560
9/25
2,206,000
10/17
--+17.69%
10/22
-13.46%
9/11
2009年
3月期
793
4/17

4/11
360
3/10

3/3
876,500
3/17
--+10.13%
11/27
-24.95%
10/10
2010年
3月期
858
11/16
375
4/28
3,648,600
10/21
--+31.52%
5/18
-9.35%
10/5
2011年
3月期
735
4/5
496
3/15
1,323,800
8/26
707億7377万477億6026万+10.7%
5/2
-24.24%
3/15
2012年
3月期
758
6/3
501
11/25
1,543,300
6/3
729億8846万482億4171万+9.18%
5/20
-10.83%
8/19
2013年
3月期
609
4/27
405
11/14
1,837,600
10/4
586億4112万389億9779万+9.85%
2/6
-14.25%
5/24
2014年
3月期
528
8/12
424
6/13
2,263,100
10/3
508億4156万408億2732万+9.63%
10/21
-11.11%
6/7
2015年
3月期
807
3/18
452
4/10
3,660,700
12/4
777億671万435億2346万+16.26%
6/26
-8.46%
7/30
2016年
3月期
878
3/23
518
8/25
3,820,600
12/8
845億4336万498億7866万+17.79%
12/9
-14.48%
8/25
2017年
3月期
1,313
2/10
690
5/13
5,115,000
7/19
1264億2988万664億4068万+24.12%
7/19
-10.18%
6/24
2018年
3月期
1,927
11/1
1,028
3/26
8,799,100
2/8
1855億5246万989億8699万+18.14%
5/12
-31.37%
2/14
2019年
3月期
1,444
11/29
854
6/26
3,432,200
10/26
1390億4398万822億3238万+16.52%
8/8
-19.22%
12/25
2020年
3月期
1,594
12/23
667
3/13
3,680,900
12/23
1534億8761万642億2599万+20.18%
12/23
-29.93%
3/13
2021年
3月期
1,101
3/22
704
4/2
1,881,600
11/27
1060億1622万677億8875万+12.47%
5/11
-7.79%
4/21
2022年
3月期
1,317
3/29
916
7/9
2,247,300
2/8
1251億294万882億241万+12.03%
2/10
-8.07%
10/7
2023年
3月期
1,512
7/26
1,129
5/11
1,092,200
8/10
1436億2616万1072億4466万+8.46%
3/27
-8.52%
8/15
2024年
3月期
2,918
3/25
1,382
4/7
2,005,000
2/7
2731億7338万1312億7735万+20.34%
8/15
-13.17%
10/4
最新3,813
2024/9/18
572,7003569億6028万+11.23%
3,428

年間値上がり率

2000/12/29 vs 1999/12/30
-40%(0.6倍)
2001/12/28 vs 2000/12/29
-37%(0.63倍)
2002/12/30 vs 2001/12/28
-43%(0.57倍)
2003/12/30 vs 2002/12/30
62%(1.62倍)
2004/12/30 vs 2003/12/30
1%(1.01倍)
2005/12/30 vs 2004/12/30
34%(1.34倍)
2006/12/29 vs 2005/12/30
-25%(0.75倍)
2007/12/28 vs 2006/12/29
2%(1.02倍)
2008/12/30 vs 2007/12/28
-29%(0.71倍)
2009/12/30 vs 2008/12/30
30%(1.3倍)
2010/12/30 vs 2009/12/30
-10%(0.9倍)
2011/12/30 vs 2010/12/30
-21%(0.79倍)
2012/12/28 vs 2011/12/30
-12%(0.88倍)
2013/12/30 vs 2012/12/28
-2%(0.98倍)
2014/12/30 vs 2013/12/30
35%(1.35倍)
2015/12/30 vs 2014/12/30
25%(1.25倍)
2016/12/30 vs 2015/12/30
56%(1.56倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
29%(1.29倍)
2020/12/30 vs 2019/12/30
-36%(0.64倍)
2021/12/30 vs 2020/12/30
21%(1.21倍)
2022/12/30 vs 2021/12/30
15%(1.15倍)
2023/12/29 vs 2022/12/30
77%(1.77倍)
2024/09/18 vs 2023/12/29
71%(1.71倍)
過去安値
360円(2009/03/10)
959%(10.59倍)
3,813円(9/18)