8050 セイコーグループ

8050
2024/06/13
時価
1943億円
PER 予
17.4倍
2010年以降
赤字-36.26倍
(2010-2024年)
PBR
1.28倍
2010年以降
0.48-2.4倍
(2010-2024年)
配当 予
1.92%
ROE 予
7.38%
ROA 予
2.92%
資料
Link
CSV,JSON

株価チャート

株価

6/13

前日 (6/12)
4,750
始値
4,840
高値
4,865
安値
4,680
終値 -1.16%
4,695
出来高 +2.93%
136,900

乖離率

株価(5日)
移動平均値
+0.15%
4,688
株価(25日)
移動平均値
+5.74%
4,440
出来高(5日)
移動平均値
+8.67%
125,980

2024/01/18~2024/06/13

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
06/134,8404,8654,6804,695-1.16%136,9001943億9300万+5.74%17.41.28
06/124,6654,7704,6404,750+2.37%133,0001966億7023万+7.54%17.61.3
06/114,7054,7254,6304,640-1.8%114,2001921億1577万+5.62%17.21.27
06/104,6954,7654,6704,725+2.05%105,0001956億3513万+8%17.511.29
06/074,6154,7304,6054,630+0.98%140,8001917億172万+6.31%17.161.27
06/064,4854,5954,4754,585+3.03%87,4001898億3853万+5.72%16.991.25
06/054,5504,5754,4154,450-2.94%111,0001842億4896万+2.99%16.491.22
06/044,6254,6504,5404,585+0.11%99,1001898億3853万+6.53%16.991.25
06/034,5904,6204,5504,580+0.22%93,8001896億3151万+7.03%16.971.25
05/314,5804,6004,5054,570+0.77%120,6001892億1747万+7.35%16.941.25
05/304,3954,5404,3404,535+2.02%122,6001877億6832万+7.06%16.811.24
05/294,5304,6104,4304,445-2.09%136,2001840億4194万+5.41%16.471.22
05/284,4304,5504,4304,540+1.79%200,7001879億7534万+8.1%16.821.24
05/274,4154,4954,3454,460+1.48%130,2001846億6300万+6.62%16.531.22
05/244,2104,5054,1654,395+3.53%253,0001819億7172万+5.42%16.291.2
05/234,2504,2854,2054,245-0.47%115,3001757億6108万+2.17%15.731.16
05/224,2804,2804,1504,265-1.27%116,9001765億8917万+2.52%15.811.17
05/214,4154,4354,3204,320-1.37%96,7001788億6640万+3.77%16.011.18
05/204,3204,4654,3004,380+2.1%180,2001813億5066万+5.34%16.231.2
05/174,2454,3404,2454,290+0.35%159,1001776億2427万+3.35%15.91.17
05/164,2354,3004,1504,275+4.4%189,8001770億321万+3.11%15.841.17
05/154,2404,2853,8604,095-3.19%332,2001695億5044万-1.16%15.181.12
05/144,1104,2704,0704,230+2.05%194,5001751億4002万+2.05%15.681.16
05/134,1354,1604,0754,145-0.36%110,1001716億2066万+0.05%15.361.13
05/104,1704,2004,1304,160+0.6%91,9001722億4172万+0.41%15.421.14
05/094,1554,2154,1354,135-0.48%51,5001712億661万-0.22%15.321.13
05/084,1804,1854,0904,155-0.6%80,9001720億3470万+0.36%15.41.14
05/074,2304,2754,1704,180-0.95%63,0001730億6981万+0.94%15.491.14
05/024,2004,2254,1554,220+0.72%67,1001747億2598万+2.03%15.641.15
05/014,1704,2304,1454,190+0.36%127,1001734億8385万+1.5%15.531.15
04/304,0804,1754,0004,175+3.34%131,0001728億6278万+1.38%15.471.14
04/263,9354,0453,9104,040+2.02%137,9001672億7321万-1.63%14.971.1
04/254,0104,0403,9503,960-1.74%95,1001639億6087万-3.58%14.681.08
04/244,0704,1003,9954,030-0.12%133,3001668億5917万-1.92%14.931.1
04/234,0804,1153,9804,035-0.62%128,5001670億6619万-1.68%14.951.1
04/224,0904,1604,0004,060+1%150,1001681億129万-1.02%15.051.11
04/194,1104,1353,9604,020-2.31%138,9001664億4512万-1.76%14.91.1
04/184,0604,1504,0354,115+0.24%89,6001703億7853万+0.71%15.251.13
04/174,1004,1654,0504,105+1.36%132,3001699億6449万+0.71%15.211.12
04/164,3154,3354,0354,050-7.22%257,7001676億8725万-0.47%15.011.11
04/154,2954,3654,2254,365+0.58%124,0001807億2959万+7.46%16.181.19
04/124,2304,3404,2004,340+3.21%161,0001796億9449万+7.29%16.081.19
04/114,1554,2104,1254,205+0.36%61,9001741億491万+4.45%15.581.15
04/104,1854,2204,1654,190+0.24%93,3001734億8385万+4.44%15.531.15
04/094,1504,1954,1304,180-0.24%103,2001730億6981万+4.68%15.491.14
04/084,2004,2104,1454,190+1.21%117,4001734億8385万+5.54%15.531.15
04/054,1554,1904,0754,140-1.31%165,6001714億1364万+4.94%15.341.13
04/044,1454,2454,1454,195+1.21%141,6001736億9087万+7.04%15.551.15
04/034,1304,2504,1204,145-0.6%159,2001716億2066万+6.47%15.361.13
04/024,0454,2204,0054,170+2.96%208,5001726億5576万+7.95%15.451.14
04/014,1704,1704,0354,050-2.88%170,9001676億8725万+5.8%15.011.11
03/294,1254,2304,1204,170+2.58%271,8001726億5576万+9.77%16.911.14
03/283,9454,0653,9454,065+1.37%191,1001683億832万+8.11%16.491.11
03/273,9454,0403,9404,010+1.91%154,2001660億3108万+7.8%16.261.1
03/263,9353,9603,9153,935+0.51%121,9001629億2576万+6.78%15.961.08
03/254,0004,0353,8653,915-3.09%211,4001620億9768万+7.23%15.881.07
03/224,0154,0503,9704,040+1%114,2001672億7321万+11.73%16.391.1
03/213,9254,0253,9254,000+2.17%163,4001656億1704万+12.23%16.221.09
03/193,9153,9253,8653,915-1.51%158,1001620億9768万+11.44%15.881.07
03/183,8903,9953,8803,975+3.92%158,1001645億8193万+14.75%16.121.09
03/153,8553,8653,8103,825-0.78%141,6001583億7129万+12.14%15.511.05
03/143,8603,8703,7953,855-0.13%114,1001596億1342万+14.53%15.641.05
03/133,9704,0703,8403,860-1.78%231,8001598億2044万+16.27%15.661.06
03/123,8503,9453,7153,930+1.16%329,1001627億1874万+20.11%15.941.07
03/113,8903,9453,8153,885-1.65%254,9001608億5555万+20.65%15.761.06
03/083,8703,9553,8403,950+2.2%284,2001635億4683万+24.64%16.021.08
03/073,8803,8953,8253,865+0.52%257,8001600億2746万+24%15.681.06
03/063,7653,8703,7653,845+3.22%416,1001591億9938万+25.37%15.591.05
03/053,7303,7853,6403,725+3.76%338,2001542億3087万+23.39%15.111.02
03/043,6203,6903,5603,590+0.56%336,7001486億4129万+20.71%14.560.98
03/013,5553,6203,5403,570+2.44%268,6001478億1321万+21.64%14.480.98
02/293,5453,5653,4503,485-1.83%266,5001442億9384万+20.21%14.130.95
02/283,5303,5753,5003,550+4.72%430,5001469億8512万+23.87%14.40.97
02/273,3053,4153,2803,390+2.57%237,3001403億6044万+19.75%13.750.93
02/263,3303,3403,2853,305-0.45%217,7001368億4108万+17.99%13.40.9
02/223,2453,3353,2203,320+4.08%316,2001374億6214万+19.64%13.470.91
02/213,1053,2003,1053,190+3.57%261,3001320億7959万+16.08%12.940.87
02/203,1403,1603,0803,080-1.75%151,0001275億2512万+12.99%12.490.84
02/193,0653,1553,0303,135+2.28%233,0001298億235万+15.68%12.710.86
02/163,0703,0853,0053,065+0.66%356,0001269億405万+13.86%12.430.84
02/152,9553,0752,9253,045+10.53%851,5001260億7597万+13.7%12.350.83
02/142,7002,7602,6842,755+1.18%378,6001140億6873万+3.38%11.170.75
02/132,6902,7232,6752,723+1.64%239,6001127億4380万+2.29%11.040.74
02/092,6592,7092,6502,679+0.56%175,6001109億2201万+0.68%10.870.73
02/082,6752,6752,6192,664-0.89%207,5001103億95万+0.04%10.80.73
02/072,6912,6952,6682,688-0.48%125,4001112億9465万+0.9%10.90.73
02/062,6662,7172,6662,701+1.62%177,6001118億3290万+1.43%10.950.74
02/052,6422,6632,6322,658+1.14%109,3001100億5252万-0.11%10.780.73
02/022,6142,6382,5972,628+0.69%105,4001088億1039万-1.17%10.660.72
02/012,6212,6292,6062,610-1.51%106,8001080億6512万-1.77%10.590.71
01/312,6382,6502,6172,650+0.72%125,0001097億2129万-0.23%10.750.72
01/302,6342,6562,6312,631-0.11%126,2001089億3461万-0.79%10.670.72
01/292,6122,6342,6082,634+1.62%105,2001090億5882万-0.68%10.680.72
01/262,6272,6392,5832,592-1.37%175,9001073億1984万-2.3%10.510.71
01/252,6452,6532,6122,628-1.13%257,5001088億1039万-1.02%10.660.72
01/242,6602,6762,6452,658-0.26%109,7001100億5252万+0.19%10.780.73
01/232,6802,6872,6552,665-0.34%100,9001103億4235万+0.6%10.810.73
01/222,6592,6772,6442,674+1.25%114,4001107億1499万+1.06%10.850.73
01/192,6882,6992,6372,641-0.9%133,6001093億4865万0%10.710.72
01/182,6392,6712,6322,665+1.25%153,9001103億4235万+1.18%10.810.73

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
5,475
1,095
7/19
2,000
400
1/22
555,600
2,778,000
8/13
--+18.52%
2/27
-35.38%
8/17
2009年
3月期
2,960
592
5/15
800
160
3/11

160
3/10
276,200
1,381,000
8/26
--+18.82%
5/8
-31.75%
10/8
2010年
3月期
1,470
294
6/15
755
151
2/1
711,200
3,556,000
3/17
--+26.81%
3/17
-14.36%
11/17
2011年
3月期
1,745
349
6/24
1,020
204
5/21
2,004,400
10,022,000
6/23
651億1133万380億5934万+38.69%
6/23
-20.77%
3/15
2012年
3月期
1,435
287
4/1
740
148
11/25
479,800
2,399,000
3/28
535億4427万276億1168万+12%
6/28
-18.99%
11/11
2013年
3月期
2,265
453
3/27
820
164
11/14
8,603,600
43,018,000
3/18
845億1413万305億9672万+50.27%
3/21
-18.1%
7/25
2014年
3月期
3,125
625
4/22
1,760
352
6/27
3,817,400
19,087,000
11/13
1166億338万656億7102万+19.28%
7/12
-21.22%
6/3
2015年
3月期
3,725
745
12/8
1,640
328
4/15
3,594,000
17,970,000
9/30
1542億3087万679億298万+25.65%
11/25
-9.86%
2/12
2016年
3月期
4,190
838
11/24
1,940
388
2/16
2,582,800
12,914,000
8/12
1734億8385万803億2426万+17.06%
8/20
-30.25%
2/12
2017年
3月期
2,615
523
3/9
1,455
291
7/8

291
7/6
1,886,200
9,431,000
9/14
1082億7214万602億4320万+19.47%
12/9
-17.23%
6/27
2018年
3月期
3,430
1/9
2,120
424
4/13
1,664,800
10/30
1420億1661万877億7703万+13.44%
11/17
-9.9%
3/6
2019年
3月期
3,245
9/28
1,958
12/25
1,670,900
8/13
1343億5682万810億6954万+16.5%
8/15
-15.49%
12/25
2020年
3月期
2,986
12/10
1,462
3/17
851,100
2/14
1236億3312万605億3302万+8.91%
11/6
-27.79%
3/16
2021年
3月期
2,148
3/4
1,293
1/4
997,300
3/1
889億3635万535億3570万+25.4%
3/3
-14.73%
8/3
2022年
3月期
2,535
11/8
1,818
4/1
682,500
8/11
1049億5980万752億7294万+11.33%
5/12
-9.82%
3/9
2023年
3月期
3,505
11/9
2,040
4/18
509,200
2/15
1451億2193万844億6469万+16.38%
5/27
-9.63%
11/16
2024年
3月期
4,230
3/29
2,272
10/30
1,620,800
8/9
1751億4002万940億7048万+25.36%
3/6
-10.07%
5/26
最新4,695
2024/6/13
136,9001943億9300万+5.74%
4,440

年間値上がり率

1984/12/27 vs 1983/12/28
26%(1.26倍)
1985/12/28 vs 1984/12/27
-21%(0.79倍)
1986/12/27 vs 1985/12/28
40%(1.4倍)
1987/12/28 vs 1986/12/27
-19%(0.81倍)
1988/12/28 vs 1987/12/28
78%(1.78倍)
1989/12/29 vs 1988/12/28
147%(2.47倍)
1990/12/28 vs 1989/12/29
-7%(0.93倍)
1991/12/30 vs 1990/12/28
-62%(0.38倍)
1992/12/30 vs 1991/12/30
-35%(0.65倍)
1993/12/30 vs 1992/12/30
-24%(0.76倍)
1994/12/30 vs 1993/12/30
11%(1.11倍)
1995/12/29 vs 1994/12/30
4%(1.04倍)
1996/12/30 vs 1995/12/29
-22%(0.78倍)
1997/12/30 vs 1996/12/30
-36%(0.64倍)
1998/12/30 vs 1997/12/30
2%(1.02倍)
1999/12/30 vs 1998/12/30
7%(1.07倍)
2000/12/29 vs 1999/12/30
-16%(0.84倍)
2001/12/28 vs 2000/12/29
-29%(0.71倍)
2002/12/30 vs 2001/12/28
-32%(0.68倍)
2003/12/30 vs 2002/12/30
203%(3.03倍)
2004/12/30 vs 2003/12/30
-3%(0.97倍)
2005/12/30 vs 2004/12/30
17%(1.17倍)
2006/12/29 vs 2005/12/30
17%(1.17倍)
2007/12/28 vs 2006/12/29
-31%(0.69倍)
2008/12/30 vs 2007/12/28
-61%(0.39倍)
2009/12/30 vs 2008/12/30
-14%(0.86倍)
2010/12/30 vs 2009/12/30
75%(1.75倍)
2011/12/30 vs 2010/12/30
-48%(0.52倍)
2012/12/28 vs 2011/12/30
31%(1.31倍)
2013/12/30 vs 2012/12/28
150%(2.5倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
-40%(0.6倍)
2017/12/29 vs 2016/12/30
58%(1.58倍)
2018/12/28 vs 2017/12/29
-36%(0.64倍)
2019/12/30 vs 2018/12/28
38%(1.38倍)
2020/12/30 vs 2019/12/30
-55%(0.45倍)
2021/12/30 vs 2020/12/30
70%(1.7倍)
2022/12/30 vs 2021/12/30
38%(1.38倍)
2023/12/29 vs 2022/12/30
-13%(0.87倍)
2024/06/13 vs 2023/12/29
74%(1.74倍)
過去安値
740円(2011/11/25)
534%(6.34倍)
4,695円(6/13)