8028 ファミリーマート

8028
2020/11/11
時価
1兆1591億円
PER
33.73倍
2010年以降
赤字-52.88倍
(2010-2021年)
PBR
1.63倍
2010年以降
1.13-4.22倍
(2010-2021年)
配当 予
2.1%
ROE
5.04%
ROA
2.08%
資料
Link
CSV,JSON

株価チャート

株価

11/11

前日 (11/10)
2,285
始値
2,286
高値
2,293
安値
2,286
終値 +0.09%
2,287
出来高 +161.16%
7,801,000

乖離率

株価(5日)
移動平均値
+0.09%
2,285
株価(25日)
移動平均値
-0.48%
2,298
出来高(5日)
移動平均値
+113.95%
3,646,100

2020/06/16~2020/11/11

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
2020
11/112,2862,2932,2862,287+0.09%7,801,0001兆1591億-0.48%-1.94
11/102,2862,2872,2842,2850%2,987,1001兆1581億-0.65%-1.94
11/092,2852,2882,2842,285+0.04%2,245,6001兆1581億-0.7%-1.94
11/062,2852,2862,2842,284-0.04%2,018,8001兆1576億-0.83%-1.94
11/052,2852,2872,2842,285+0.04%3,178,0001兆1581億-0.95%-1.94
11/042,2872,2872,2842,284-0.13%5,496,9001兆1576億-1.08%-1.94
11/022,2872,2892,2872,287-0.04%1,105,6001兆1591億-1.04%-1.94
10/302,2872,2892,2862,2880%1,954,6001兆1596億-1.08%-1.94
10/292,2852,2902,2852,288+0.26%3,516,7001兆1596億-1.17%-1.94
10/282,2842,2872,2812,282+0.04%66,662,8001兆1566億-1.51%-1.94
10/272,2902,2912,2812,281-0.35%12,556,8001兆1561億-1.64%-1.94
10/262,2912,2932,2892,289-0.09%1,995,8001兆1601億-1.42%-1.95
10/232,2922,2952,2912,291-0.17%1,946,4001兆1611億-1.42%-1.95
10/222,3052,3062,2942,295-0.35%730,1001兆1632億-1.33%-1.95
10/212,3022,3082,2982,303-0.09%819,1001兆1672億-1.07%-1.96
10/202,3012,3092,3012,3050%954,3001兆1682億-1.07%-1.96
10/192,3102,3282,3022,305-0.22%799,6001兆1682億-1.16%-1.96
10/162,3152,3222,3032,310-0.69%833,0001兆1708億-1.03%-1.96
10/152,3142,3432,3142,326+0.04%872,2001兆1789億-0.47%-1.98
10/142,3012,3282,3012,325+1%1,072,1001兆1784億-0.6%-1.98
10/132,3002,3062,2992,302-0.13%1,001,4001兆1667億-1.62%-1.96
10/122,3022,3072,2982,305-0.22%1,060,8001兆1682億-1.58%-1.96
10/092,3192,3192,3062,310-0.43%1,603,1001兆1708億-1.45%-1.96
10/082,3232,3302,3182,320-0.22%932,5001兆1758億-1.11%-1.97
10/072,3222,3282,3182,325-0.21%690,2001兆1784億-0.94%-1.98
10/062,3352,3382,3222,330+0.17%940,6001兆1809億-0.81%-1.98
10/052,3342,3462,3252,326-0.34%1,055,8001兆1789億-0.94%-1.98
10/022,3502,3582,3242,334-1.52%969,1001兆1829億-0.55%-1.98
09/302,3462,3702,3212,370+1.28%2,431,8001兆2012億+1.02%-2.01
09/292,3252,3402,3222,340-0.34%771,9001兆1860億-0.04%-1.99
09/282,3502,3512,3272,348+0.77%682,7001兆1900億+0.43%-2
09/252,3402,3472,3232,330+0.22%1,037,6001兆1809億-0.26%-1.98
09/242,3262,3352,3162,325-0.64%1,126,5001兆1784億-0.39%-1.98
09/232,3222,3422,3202,340+0.17%704,2001兆1860億+0.3%-1.99
09/182,3332,3502,3332,336-0.6%978,2001兆1839億+0.17%-1.98
09/172,3452,3522,3322,350+0.47%874,4001兆1910億+0.86%-2
09/162,3132,3432,3022,339-0.26%917,6001兆1855億+0.47%-1.99
09/152,3342,3452,3282,345-0.55%691,9001兆1885億+0.73%-1.99
09/142,3702,3702,3452,3580%864,5001兆1951億+1.33%-2
09/112,4242,4242,3452,358+0.55%2,897,3001兆1951億+1.42%-2
09/102,3772,3772,3302,345-0.64%1,529,5001兆1885億+0.95%-1.99
09/092,3592,3702,3402,360-0.97%932,4001兆1961億+1.64%-2.01
09/082,3822,4032,3772,383+0.8%914,8001兆2078億+2.63%-2.02
09/072,3752,3792,3612,364+0.17%740,3001兆1981億+1.81%-2.01
09/042,3502,3662,3502,3600%822,5001兆1961億+1.68%-2.01
09/032,3582,3722,3422,360+1.03%1,087,9001兆1961億+1.72%-2.01
09/022,3612,3732,3332,336-1.1%2,164,3001兆1839億+0.73%-1.98
09/012,3342,3772,3302,362+0.51%1,224,2001兆1971億+1.81%-2.01
08/312,3522,3602,3282,350-0.89%3,676,1001兆1910億+1.29%-2
08/282,3202,3712,3082,371+2.64%4,073,1001兆2017億+2.2%-2.02
08/272,3062,3142,3002,310+0.04%2,217,2001兆1708億-0.47%-1.96
08/262,2962,3092,2962,309+0.61%2,230,6001兆1703億-0.69%-1.96
08/252,2912,2962,2902,295+1.68%4,078,8001兆1632億-1.42%-1.95
08/242,2592,2722,2562,257-0.04%2,026,1001兆1439億-3.26%-1.92
08/212,2892,2912,2572,258-1.4%6,050,4001兆1444億-3.46%-1.92
08/202,2962,2972,2892,290-0.26%3,130,5001兆1606億-2.18%-1.95
08/192,2972,2982,2942,296-0.04%4,337,1001兆1637億-1.96%-1.95
08/182,3002,3012,2972,297-0.17%2,605,5001兆1642億-1.92%-1.95
08/172,3012,3032,3002,3010%2,158,0001兆1662億-1.54%-1.96
08/142,3052,3072,3002,301-0.13%2,190,8001兆1662億-0.6%-1.96
08/132,3282,3312,3032,304-0.6%2,188,6001兆1677億+0.48%-1.96
08/122,3312,3382,3142,318-0.52%1,540,0001兆1748億+1.98%-1.97
08/112,3212,3352,3212,330+0.52%1,728,7001兆1809億+3.6%-1.98
08/072,3122,3502,3082,318+0.35%2,177,2001兆1748億+4.09%-1.97
08/062,3062,3142,3032,310-0.43%1,722,5001兆1708億+4.67%-1.96
08/052,3402,3472,3092,320-1.44%2,638,5001兆1758億+5.98%-1.97
08/042,3582,3742,3512,354-0.59%1,222,7001兆1931億+8.58%-2
08/032,3602,3942,3602,368+0.42%2,616,0001兆2002億+10.19%-2.01
07/312,3252,3672,3252,358+1.11%2,394,5001兆1951億+10.81%-2
07/302,3322,3432,3302,3320%1,600,2001兆1819億+10.47%-1.98
07/292,3422,3602,3252,332-0.77%1,719,1001兆1819億+11.31%-1.98
07/282,3502,3582,3462,350-0.42%1,407,8001兆1910億+13.09%-2
07/272,3452,3632,3402,360+0.17%1,785,7001兆1961億+14.56%-2.01
07/222,3992,4002,3512,356-1.46%1,753,3001兆1941億+15.38%-2
07/212,3902,4072,3862,391-0.75%1,467,4001兆2118億+17.96%-2.03
07/202,3992,4192,3802,409+0.58%1,190,2001兆2209億+19.79%-2.05
07/172,4102,4432,3802,395-0.99%1,837,6001兆2139億+20.47%-2.04
07/162,4092,4732,4032,419+0.92%3,986,9001兆2260億+22.73%-2.06
07/152,3202,4062,3202,397+3.5%4,596,0001兆2149億+22.67%-2.04
07/142,3122,3172,3102,316-0.09%3,681,7001兆1738億+19.2%-1.97
07/132,3052,3282,3052,318+0.52%5,306,8001兆1748億+19.86%-1.97
07/102,3902,3902,3022,306+7.06%11,457,4001兆1687億+19.67%-1.96
07/092,1542,1542,1542,154+22.81%161,5001兆917億+12.25%-1.83
07/081,7381,7591,7161,754-0.68%3,069,3008890億1358万-8.41%-1.49
07/071,7641,7821,7451,766-1.01%1,733,5008950億9577万-8.4%-1.5
07/061,7521,7901,7261,784+2.71%1,712,4009042億1906万-7.9%-1.52
07/031,7721,7831,7131,737-2.58%1,547,9008803億9715万-10.69%-1.48
07/021,7731,8011,7601,783-1.65%1,758,2009037億1221万-8.84%-1.52
07/011,8591,8601,7971,813-1.95%1,467,9009189億1769万-7.69%-1.54
06/301,8521,8661,8231,849+3.01%1,858,6009371億6426万-6.14%-1.57
06/291,8351,8371,7821,795-4.72%1,836,7009097億9440万-8.93%-1.53
06/261,8701,9201,8681,884+2.34%1,310,6009549億399万-4.51%-1.6
06/251,8891,8991,8401,841-5.2%2,078,7009331億947万-6.55%-1.56
06/241,9441,9711,9221,942+1.46%1,774,4009843億124万-1.52%-1.65
06/231,9331,9361,8721,914+0.1%1,558,6009701億946万-2.79%-1.63
06/221,9011,9331,8951,912-0.26%1,081,9009690億9576万-2.75%-1.63
06/191,9241,9271,8911,917+0.89%1,622,5009716億3001万-2.39%-1.63
06/181,9401,9401,8811,900-3.46%1,591,8009630億1357万-3.01%-1.62
06/171,9901,9931,9411,968-1.6%1,256,3009974億7932万+0.66%-1.67
06/161,9232,0081,9152,000+8.87%2,845,4001兆136億+2.67%-1.7

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
2月期
905
3,620
12/25
710
2,840
9/12
5,560,400
1,390,100
2/13
--+12.55%
3/31
-8.61%
1/23
2009年
2月期
1,245
4,980
8/5
736
2,945
3/17
9,200,400
2,300,100
6/11
--+14.82%
6/11
-14.11%
9/22
2010年
2月期
818
3,270
3/2
615
2,460
11/11
7,935,600
1,983,900
6/18
--+9.53%
6/18
-9.33%
4/17
2011年
2月期
831
3,325
4/22
676
2,705
3/9
7,497,200
1,874,300
5/26
3247億9597万2642億3251万+9.03%
4/23
-14.49%
3/15
2012年
2月期
815
3,260
2/22
638
2,550
3/15
6,806,000
1,701,500
5/19
3184億4658万2490億9165万+9.42%
10/5
-5.27%
8/9
2013年
2月期
1,009
4,035
2/21
790
3,160
3/1
5,999,200
1,499,800
1/10
3941億5090万3086億7828万+7.86%
3/21
-7.42%
11/16
2014年
2月期
1,268
5,070
1/8
953
3,810
6/7
11,482,400
2,870,600
4/11
4952億5348万3721億7223万+14.06%
4/9
-10.33%
6/13
2015年
2月期
1,450
5,800
2/19

5,800
2/18
996
3,985
10/9
7,570,400
1,892,600
10/9
5665億6217万3892億6728万+12.83%
2/17
-9.08%
3/11
2016年
2月期
1,558
6,230
8/4
1,213
4,850
3/20
8,036,800
2,009,200
3/11
6085億6591万4737億6319万+10.47%
2/8
-11.33%
8/25
2017年
2月期
2,060
8,240
8/26

8,240
8/24
1,348
5,390
3/1
80,392,000
20,098,000
8/26
8049億901万5265億1208万+22.21%
8/12
-9.14%
9/14
2018年
2月期
2,050
8,200
2/28
1,375
5,500
9/15
10,530,000
2,632,500
9/28
1兆390億6969億1772万+14.83%
12/4
-7.81%
1/18
2019年
2月期
4,740
18,960
11/28
1,943
7,770
3/2
17,404,400
4,351,100
11/28
2兆4024億9845億5467万+24.87%
10/10
-17.19%
1/11
2020年
2月期
3,260
3/1
2,152
8/16
6,887,400
8/19
1兆6523億1兆907億+11.33%
9/11
-32.97%
3/19

年間値上がり率

1988/12/28 vs 1987/12/28
28%(1.28倍)
1989/12/29 vs 1988/12/28
111%(2.11倍)
1990/12/28 vs 1989/12/29
-2%(0.98倍)
1991/12/30 vs 1990/12/28
13%(1.13倍)
1992/12/30 vs 1991/12/30
-23%(0.77倍)
1993/12/30 vs 1992/12/30
16%(1.16倍)
1994/12/30 vs 1993/12/30
1%(1.01倍)
1995/12/29 vs 1994/12/30
-9%(0.91倍)
1996/12/30 vs 1995/12/29
9%(1.09倍)
1997/12/30 vs 1996/12/30
11%(1.11倍)
1998/12/30 vs 1997/12/30
21%(1.21倍)
1999/12/30 vs 1998/12/30
21%(1.21倍)
2000/12/29 vs 1999/12/30
-58%(0.42倍)
2001/12/28 vs 2000/12/29
-24%(0.76倍)
2002/12/30 vs 2001/12/28
5%(1.05倍)
2003/12/30 vs 2002/12/30
5%(1.05倍)
2004/12/30 vs 2003/12/30
22%(1.22倍)
2005/12/30 vs 2004/12/30
34%(1.34倍)
2006/12/29 vs 2005/12/30
-19%(0.81倍)
2007/12/28 vs 2006/12/29
8%(1.08倍)
2008/12/30 vs 2007/12/28
12%(1.12倍)
2009/12/30 vs 2008/12/30
-30%(0.7倍)
2010/12/30 vs 2009/12/30
11%(1.11倍)
2011/12/30 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/30
14%(1.14倍)
2013/12/30 vs 2012/12/28
35%(1.35倍)
2014/12/30 vs 2013/12/30
-5%(0.95倍)
2015/12/30 vs 2014/12/30
24%(1.24倍)
2016/12/30 vs 2015/12/30
38%(1.38倍)
2017/12/29 vs 2016/12/30
2%(1.02倍)
2018/12/28 vs 2017/12/29
76%(1.76倍)
2019/12/30 vs 2018/12/28
-25%(0.75倍)