7936 アシックス

7936
2025/04/24
時価
2兆2247億円
PER 予
26.82倍
2010年以降
赤字-74.18倍
(2010-2024年)
PBR
8.98倍
2010年以降
1.02-9.81倍
(2010-2024年)
配当 予
0.86%
ROE 予
33.47%
ROA 予
15.03%
資料
Link
CSV,JSON

株価チャート

株価

4/24

前日 (4/23)
2,964
始値
3,022
高値
3,055
安値
2,974
終値 +2.19%
3,029
出来高 -39.31%
4,203,100

乖離率

株価(5日)
移動平均値
+5.14%
2,881
株価(25日)
移動平均値
+1.14%
2,995
出来高(5日)
移動平均値
-5.61%
4,452,920

2024/11/26~2025/04/24

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
04/243,0223,0552,9743,029+2.19%4,203,1002兆2247億+1.14%26.828.98
04/232,9022,9662,8942,964+6.27%6,925,8002兆1770億-1.3%26.258.79
04/222,7532,8032,7042,789+0.32%4,220,3002兆484億-7.4%24.78.27
04/212,8152,8152,7272,780-2.22%3,750,1002兆418億-8.25%24.628.24
04/182,8322,8432,7792,843-0.21%3,165,3002兆881億-6.7%25.188.43
04/172,7522,8492,7302,849+3.52%5,153,8002兆925億-6.96%25.238.44
04/162,7712,7822,7112,752-0.69%5,805,4002兆212億-10.56%24.378.16
04/152,8922,8952,7522,771-3.11%7,018,5002兆352億-10.29%24.548.21
04/142,9262,9702,8592,860-2.22%5,306,2002兆1006億-7.71%25.338.48
04/112,8882,9482,8292,925-4.97%7,682,2002兆1483億-6.04%25.98.67
04/103,1843,1892,9883,078+12.17%8,157,2002兆2607億-1.79%27.269.12
04/092,8642,9312,6872,744-5.7%9,456,2002兆154億-12.75%24.38.13
04/083,0253,0342,8322,910+8.79%8,458,6002兆1373億-8.2%25.778.63
04/072,6232,7622,5612,675-3.53%9,854,3001兆9647億-16.14%23.697.93
04/042,9002,9152,7012,773-5.16%10,132,1002兆367億-13.8%24.568.22
04/032,9222,9742,8722,924-9.92%12,935,7002兆1476億-9.78%25.898.67
04/023,2303,2793,1683,246+2.08%4,677,8002兆3841億-0.4%28.759.62
04/013,1963,2323,1533,180+1.11%4,145,4002兆3356億-2.6%28.169.43
03/313,1263,1713,0673,145-1.5%5,605,8002兆3099億-4.09%27.859.32
03/283,2763,2943,1593,193-2.32%7,062,7002兆3452億-3.13%28.289.46
03/273,2813,3193,2363,269-1.57%4,098,9002兆4010億-1.27%28.959.69
03/263,3553,3743,2913,321+0.24%4,238,4002兆4392億-0.24%29.419.84
03/253,3803,3983,2943,313-1.28%3,421,8002兆4333億-1.07%29.349.82
03/243,2453,4303,2353,356+4.94%8,099,3002兆4649億-0.03%29.729.95
03/213,2773,2953,1933,198-0.93%5,748,6002兆3488億-4.74%28.329.48
03/193,1773,2293,1663,228+1.38%3,849,8002兆3709億-3.96%28.599.57
03/183,2653,2683,1573,184-1.49%4,651,8002兆3385億-5.35%28.29.44
03/173,2693,2933,2123,232+0.75%2,987,0002兆3738億-4.01%28.629.58
03/143,1823,2473,1373,208-0.43%6,871,6002兆3562億-4.75%28.419.51
03/133,2703,3253,1973,222+0.44%8,138,0002兆3665億-4.53%28.539.55
03/123,1603,2353,1303,208+4.56%8,480,0002兆3562億-5.14%28.419.51
03/112,9003,0872,8373,068+2.03%13,087,1002兆2533億-9.47%27.179.09
03/103,1223,1543,0073,007-6.85%10,133,7002兆2085億-11.71%26.638.91
03/073,2683,3103,1853,228-6.03%8,914,9002兆3709億-5.83%28.599.57
03/063,3703,4473,3283,435+2.42%5,104,4002兆5229億-0.29%30.4210.18
03/053,3873,4583,3543,354-0.3%3,800,0002兆4634億-2.78%29.79.94
03/043,4093,4483,2983,364-1.9%3,849,0002兆4707億-2.72%29.799.97
03/033,4563,4703,4103,429+2.85%3,436,3002兆5185億-1.04%30.3710.16
02/283,3343,3553,2933,334-1.51%6,935,9002兆4487億-4.09%29.529.88
02/273,4503,4993,3643,385+0.62%4,607,4002兆5708億-2.87%29.9810.03
02/263,3503,3993,2773,364-1.06%5,811,7002兆5548億-3.53%29.799.97
02/253,3203,4383,3093,400-3.68%7,070,7002兆5822億-2.44%30.1110.08
02/213,5143,5463,4903,530-0.81%3,581,2002兆6809億+1.41%31.2610.46
02/203,6123,6733,5143,559-0.78%5,052,6002兆7029億+2.48%31.5210.55
02/193,6823,6943,5643,587-3.5%4,582,1002兆7242億+3.58%31.7710.63
02/183,7963,8373,6913,717-2.26%6,978,8002兆8229億+7.8%32.9211.02
02/173,6003,8423,6003,803+8.1%11,261,8002兆8883億+10.91%33.6811.27
02/143,4033,6683,2013,518+4.98%16,149,0002兆6718億+3.26%31.1510.43
02/133,3483,3913,3153,351+0.87%3,785,8002兆5450億-1.18%29.689.93
02/123,3063,3463,2783,322+0.82%5,595,7002兆5229億-1.72%29.429.85
02/103,2683,3083,2543,295+1.14%4,470,2002兆5024億-2.23%29.189.77
02/073,2603,2983,2323,258+0.09%3,161,7002兆4743億-3.09%28.859.66
02/063,3503,3603,2413,255-3.58%4,920,3002兆4721億-3.1%28.839.65
02/053,4653,4653,3613,376-1.03%3,835,2002兆5640億+0.66%29.910.01
02/043,4683,4963,4013,411+1.19%4,112,7002兆5905億+2.06%30.2110.11
02/033,4163,4233,3623,371-3.3%6,012,7002兆5602億+1.26%29.859.99
01/313,5403,5643,4803,486-2.38%5,313,9002兆6475億+5.03%30.8710.33
01/303,6503,6783,5573,571-2%4,979,9002兆7121億+8.11%31.6210.58
01/293,6203,6833,5803,644+2.27%3,685,4002兆7675億+11.06%32.2710.8
01/283,5013,5803,4633,563+0.34%3,772,8002兆7060億+9.4%31.5510.56
01/273,5773,5803,4543,551-0.17%6,145,5002兆6969億+9.73%31.4510.53
01/243,6003,6283,5383,557-3.42%5,788,8002兆7014億+10.6%31.510.54
01/233,6103,6833,5723,683+2.88%4,847,1002兆7971億+15.24%32.6210.92
01/223,5003,6353,4823,580+4.37%7,689,9002兆7189億+12.93%31.710.61
01/213,3003,4303,2953,430+3.94%4,395,4002兆6050億+8.99%30.3710.17
01/203,2943,3303,2843,300-0.3%1,735,7002兆5062億+5.36%29.229.78
01/173,3073,3203,2693,310-0.42%2,456,2002兆5138億+6.02%29.319.81
01/163,3303,3603,3153,324+0.73%3,515,8002兆5245億+6.78%29.449.85
01/153,2783,3203,2483,300+2.36%3,772,0002兆5062億+6.21%29.229.78
01/143,2003,2653,1923,224-0.83%3,792,0002兆4485億+4%28.559.56
01/103,2363,3103,2053,251-0.03%4,060,5002兆4690億+5.04%28.799.64
01/093,1253,2843,1173,252+4.36%5,901,0002兆4698億+5.21%28.89.64
01/083,0913,1563,0333,116+1.23%2,711,9002兆3665億+1.14%27.599.24
01/073,0703,1243,0703,078+0.62%2,576,0002兆3376億+0.03%27.269.12
01/063,1103,1373,0353,059-1.64%3,289,3002兆3232億-0.46%27.099.07
2024
12/303,1803,1863,1013,110-2.2%2,622,2002兆3619億+1.24%34.899.55
12/273,1553,1953,1143,180+1.44%2,945,7002兆4151億+3.65%35.679.77
12/263,0643,1353,0413,135+2.32%3,178,2002兆3809億+2.62%35.179.63
12/253,1043,1053,0103,064-1.03%1,809,8002兆3270億+0.72%34.379.41
12/243,0963,1013,0533,096-0.13%1,483,3002兆3513億+1.98%34.739.51
12/233,0983,1283,0663,100+0.49%2,834,9002兆3543億+2.51%34.779.52
12/203,0773,1023,0313,085+1.35%6,920,7002兆3430億+2.56%34.619.48
12/192,8953,0672,8843,044-0.03%3,599,8002兆3118億+1.67%34.159.35
12/183,0503,1133,0333,045+0.23%2,507,3002兆3126億+2.18%34.169.35
12/173,0663,1483,0323,038+0.3%4,014,7002兆3073億+2.36%34.089.33
12/163,1003,1203,0233,029-1.3%2,669,1002兆3004億+2.37%33.989.3
12/132,9883,0782,9743,069+1.22%3,138,1002兆3308億+4.18%34.439.43
12/123,0483,0812,9983,032+0.7%4,170,9002兆3027億+3.55%34.019.31
12/113,0203,0682,9853,011-0.86%2,953,6002兆2868億+3.44%33.789.25
12/103,0743,0853,0133,037-0.52%2,784,9002兆3065億+4.83%34.079.33
12/093,1123,1283,0443,053-1.26%2,844,5002兆3186億+5.97%34.259.38
12/063,1723,1763,0713,092-2.83%2,477,7002兆3483億+8%34.689.5
12/053,1503,1903,1223,182+1.92%3,201,7002兆4166億+11.73%35.699.77
12/043,1303,1403,0683,122+0.48%4,600,8002兆3711億+10.36%35.029.59
12/033,1103,1253,0623,107-0.86%5,400,2002兆3597億+10.41%34.859.54
12/023,0593,1373,0123,134+4.36%4,291,3002兆3802億+12.09%35.169.63
11/293,0093,0662,9923,003-0.2%3,568,1002兆2807億+8.18%33.699.22
11/282,9603,0162,9353,009+0.33%3,087,1002兆2852億+8.9%33.759.24
11/273,0233,0352,9632,999-0.46%3,690,0002兆2776億+9.13%33.649.21
11/262,9833,0442,9653,013-0.26%5,530,4002兆2883億+10.12%33.89.25

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
473
1,890
8/10
233
933
2/13
41,116,000
10,279,000
2/13
--+13.73%
8/10
-22.62%
2/13
2009年
3月期
328
1,311
6/6
119
477
10/28

476
10/27
32,408,000
8,102,000
10/16
--+28.39%
12/18
-33.34%
10/27
2010年
3月期
248
993
7/27
156
627
5/1

625
4/28
19,504,000
4,876,000
11/10
--+13.76%
4/2
-14.1%
10/5
2011年
3月期
295
1,180
2/14
189
755
5/17
12,476,000
3,119,000
3/15
2359億5516万1509億7131万+12.79%
12/13
-12.58%
5/17
2012年
3月期
317
1,268
6/1
192
769
1/17
18,952,400
4,738,100
11/10
2535億5181万1537億7077万+12.77%
2/6
-15.4%
11/9
2013年
3月期
428
1,710
3/12
194
775
5/15
15,608,400
3,902,100
12/21
3419億3502万1549億7055万+19.59%
4/11
-8.97%
7/25
2014年
3月期
784
3,135
12/8

3,135
12/3
331
1,322
6/7
14,019,200
3,504,800
5/9
6268億8397万2643億4976万+18.3%
11/12
-15.51%
6/7
2015年
12月期
1,000
4,000
8/12
613
2,452
12/29
26,850,400
6,712,600
11/9
7998億5196万4903億925万+11.2%
8/12
-18.25%
1/21
2016年
12月期
641
2,562
6/1
395
1,578
7/8
16,713,200
4,178,300
5/10
5123億518万3155億4159万+14.79%
8/15
-24.8%
6/28
2017年
12月期
604
2,416
1/5
373
1,490
11/15
18,092,000
4,523,000
11/9
4831億1058万2979億4485万+10.12%
12/20
-11.27%
8/14
2018年
12月期
531
2,122
5/1
325
1,300
12/26
18,316,400
4,579,100
11/5
4243億2146万2598億3172万+12.99%
3/14
-16.72%
12/25
2019年
12月期
480
1,919
10/31
280
1,118
8/2
45,794,400
11,448,600
5/28
3643億6160万2122億7528万+27.99%
8/8
-11.85%
3/11
2020年
12月期
556
2,224
12/10
177
706
3/19
23,887,200
5,971,800
11/10
4222億7212万1340億4861万+25.78%
6/8
-35.95%
3/19
2021年
12月期
783
3,130
11/25
409
1,635
4/21
19,661,200
4,915,300
8/16
5942億9484万3104億3836万+32.32%
5/17
-14.22%
1/27
2022年
12月期
786
3,145
11/24
454
1,815
5/10
22,162,800
5,540,700
11/14
5971億4290万3446億1506万+26.74%
11/17
-15.43%
3/8
2023年
12月期
1,438
5,750
9/20
701
2,802
1/5
21,088,000
5,272,000
8/9
1兆917億5320億1730万+19.71%
8/10
-13.74%
10/6
2024年
12月期
3,195
12/27
1,051
4,203
1/5
57,760,800
14,440,200
5/31
2兆4265億7980億2595万+25.39%
2/22
-25.27%
8/5
最新3,029
2025/4/24
4,203,1002兆2247億+1.14%
2,995

年間値上がり率

1984/12/28 vs 1983/12/28
-21%(0.79倍)
1985/12/28 vs 1984/12/28
11%(1.11倍)
1986/12/27 vs 1985/12/28
34%(1.34倍)
1987/12/28 vs 1986/12/27
-2%(0.98倍)
1988/12/28 vs 1987/12/28
41%(1.41倍)
1989/12/29 vs 1988/12/28
33%(1.33倍)
1990/12/28 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/28
6%(1.06倍)
1992/12/30 vs 1991/12/30
-8%(0.92倍)
1993/12/30 vs 1992/12/30
-17%(0.83倍)
1994/12/30 vs 1993/12/30
1%(1.01倍)
1995/12/29 vs 1994/12/30
-19%(0.81倍)
1996/12/30 vs 1995/12/29
-16%(0.84倍)
1997/12/30 vs 1996/12/30
-67%(0.33倍)
1998/12/30 vs 1997/12/30
13%(1.13倍)
1999/12/30 vs 1998/12/30
21%(1.21倍)
2000/12/29 vs 1999/12/30
-18%(0.82倍)
2001/12/28 vs 2000/12/29
-8%(0.92倍)
2002/12/30 vs 2001/12/28
11%(1.11倍)
2003/12/30 vs 2002/12/30
112%(2.12倍)
2004/12/30 vs 2003/12/30
58%(1.58倍)
2005/12/30 vs 2004/12/30
274%(3.74倍)
2006/12/29 vs 2005/12/30
19%(1.19倍)
2007/12/28 vs 2006/12/29
8%(1.08倍)
2008/12/30 vs 2007/12/28
-55%(0.45倍)
2009/12/30 vs 2008/12/30
16%(1.16倍)
2010/12/30 vs 2009/12/30
26%(1.26倍)
2011/12/30 vs 2010/12/30
-17%(0.83倍)
2012/12/28 vs 2011/12/30
51%(1.51倍)
2013/12/30 vs 2012/12/28
37%(1.37倍)
2014/12/30 vs 2013/12/30
61%(1.61倍)
2015/12/30 vs 2014/12/30
-13%(0.87倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
-23%(0.77倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
29%(1.29倍)
2020/12/30 vs 2019/12/30
9%(1.09倍)
2021/12/30 vs 2020/12/30
29%(1.29倍)
2022/12/30 vs 2021/12/30
14%(1.14倍)
2023/12/29 vs 2022/12/30
52%(1.52倍)
2024/12/30 vs 2023/12/29
182%(2.82倍)
2025/04/24 vs 2024/12/30
-3%(0.97倍)
過去安値
15円(1998/01/07)
20093%(201.93倍)
3,029円(4/24)