8050 セイコーグループ

8050
2025/04/28
時価
1556億円
PER 予
12.29倍
2010年以降
赤字-36.26倍
(2010-2024年)
PBR
0.93倍
2010年以降
0.48-2.4倍
(2010-2024年)
配当 予
2.53%
ROE 予
7.59%
ROA 予
3.14%
資料
Link
CSV,JSON

株価チャート

株価

4/28

前日 (4/25)
3,755
始値
3,760
高値
3,810
安値
3,760
終値 +0.13%
3,760
出来高 -55.09%
52,500

乖離率

株価(5日)
移動平均値
+1.46%
3,706
株価(25日)
移動平均値
-0.37%
3,774
出来高(5日)
移動平均値
-48.37%
101,680

2024/11/28~2025/04/28

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
2025
04/283,7603,8103,7603,760+0.13%52,5001556億8002万-0.37%12.290.93
04/253,7703,7853,7303,755-0.13%116,9001554億7300万-1.11%12.270.93
04/243,7503,8153,7453,760+1.48%125,4001556億8002万-1.57%12.290.93
04/233,6803,7353,6303,705+4.37%148,8001534億278万-3.59%12.110.92
04/223,5153,6053,5103,550+0.57%64,8001469億8512万-8.25%11.60.88
04/213,5703,6003,5153,530-1.26%59,3001461億5704万-9.49%11.530.88
04/183,5403,5803,5253,575+1.85%52,9001480億2023万-9.08%11.680.89
04/173,5053,5253,4603,510+0.14%60,5001453億2895万-11.34%11.470.87
04/163,5803,5903,4503,505-1.54%134,5001451億2193万-12.11%11.450.87
04/153,5703,5853,5203,560+0.71%109,5001473億9916万-11.31%11.630.88
04/143,5603,5903,5303,535+0.28%64,0001463億6406万-12.65%11.550.88
04/113,4103,5403,3453,525-2.62%160,6001459億5002万-13.67%11.520.87
04/103,7353,7353,6103,620+6.94%337,8001498億8342万-12.26%11.830.9
04/093,4853,4853,3303,385-6.62%198,0001401億5342万-18.67%11.060.84
04/083,5403,7603,5403,625+8.86%166,0001500億9044万-13.79%11.850.9
04/073,2053,3953,2053,330-8.39%206,3001378億7618万-21.52%10.880.83
04/043,7253,7653,5203,635-5.71%186,0001505億448万-15.35%11.880.9
04/033,8553,9203,8103,855-6.2%154,0001596億1342万-11.11%12.60.96
04/024,0954,1704,0654,110+0.86%113,4001701億7151万-5.95%13.431.02
04/014,1404,1604,0604,075-1.45%112,4001687億2236万-7.26%13.321.01
03/314,1704,2704,1304,135-2.48%176,9001712億661万-6.47%13.511.03
03/284,2404,2654,1954,240-1.97%144,0001755億5406万-4.72%13.851.05
03/274,3204,3354,2654,325-1.48%178,3001790億7342万-3.5%14.131.07
03/264,4004,4404,3604,390+0.69%120,7001817億6470万-2.7%14.341.09
03/254,3404,3904,3304,360+0.93%61,9001805億2257万-4.11%14.251.08
03/244,3604,3804,3204,320-0.69%74,4001788億6640万-5.8%14.121.07
03/214,3304,4104,3254,350+0.58%118,3001801億853万-5.93%14.211.08
03/194,3204,3954,3104,325-0.57%118,7001790億7342万-7.21%14.131.07
03/184,3504,3654,2854,350+0.58%86,4001801億853万-7.37%14.211.08
03/174,3404,3804,3204,3250%65,1001790億7342万-8.56%14.131.07
03/144,2654,3704,2504,325+1.29%97,2001790億7342万-9.25%14.131.07
03/134,2504,3654,2504,270+0.83%177,9001767億9619万-11.04%13.951.06
03/124,1404,3254,1354,235+2.05%212,1001753億4704万-12.48%13.841.05
03/114,1104,1654,0454,150-5.47%291,6001718億2768万-14.98%13.561.03
03/104,5304,5454,3604,390-0.9%148,8001817億6470万-10.92%14.341.09
03/074,5154,5154,3954,430-3.38%157,3001834億2087万-10.83%14.481.1
03/064,5704,6104,5504,585+0.99%103,4001898億3853万-8.34%14.981.14
03/054,4804,6154,4804,540+1.79%101,9001879億7534万-9.67%14.831.13
03/044,5654,5654,4554,460-2.3%93,5001846億6300万-11.67%14.571.11
03/034,6154,6554,5504,565-0.98%104,8001890億1045万-10.01%14.921.13
02/284,6854,6854,5904,610-2.23%91,3001908億7364万-9.5%15.061.14
02/274,6754,7354,6504,715+1.07%76,5001952億2109万-7.77%15.411.17
02/264,7104,7354,6004,665-0.96%126,5001931億5087万-8.92%15.241.16
02/254,6504,7554,5904,710-1.05%186,3001950億1406万-8.12%15.391.17
02/214,8154,8254,7304,760-2.06%121,9001970億8428万-7.07%15.551.18
02/205,0105,0104,8104,860-3.38%184,3002012億2470万-4.99%15.881.21
02/195,0505,1004,9805,030-0.98%122,7002082億6343万-1.47%16.441.25
02/185,2605,2605,0605,080-3.42%141,7002103億3364万-0.24%16.61.26
02/175,2605,2905,1705,260-1.5%103,0002177億8641万+3.56%17.191.31
02/145,3505,4305,2905,340+1.33%172,1002210億9875万+5.55%17.451.33
02/134,9805,3604,9205,270-0.19%515,0002182億45万+4.71%17.221.31
02/125,2005,2805,1505,280+1.54%164,0002186億1449万+5.26%17.251.31
02/105,2505,2505,1405,2000%115,9002153億215万+3.96%16.991.29
02/075,2405,2505,1205,200-0.38%74,1002153億215万+4.23%16.991.29
02/065,2205,2405,1905,220+0.77%90,1002161億3024万+4.92%17.061.3
02/055,2805,3205,1505,180-0.96%104,1002144億7407万+4.48%16.931.29
02/045,3405,3605,1905,230-1.13%116,3002165億4428万+5.85%17.091.3
02/035,2405,3405,2105,290-0.94%128,0002190億2854万+7.45%17.291.31
01/315,3705,3905,3005,340-0.56%71,7002210億9875万+8.89%17.451.33
01/305,3005,4505,2805,370+1.7%221,7002223億4088万+10.06%17.551.33
01/295,2505,3005,1705,280+1.54%95,9002186億1449万+8.8%17.251.31
01/285,0805,2905,0505,200+1.76%152,3002153億215万+7.59%16.991.29
01/275,0505,1205,0505,110+1.19%84,0002115億7577万+6.21%16.71.27
01/245,0605,1205,0205,050-0.98%102,1002090億9151万+5.32%16.51.25
01/235,0705,1505,0505,100+0.79%134,4002111億6173万+6.65%16.661.27
01/225,0205,1104,9905,060+2.12%185,1002095億556万+6.08%16.531.26
01/214,9004,9704,8304,955+3.55%191,6002051億5811万+4.16%16.191.23
01/204,6554,7954,6354,785+4.13%158,3001981億1938万+1.08%15.641.19
01/174,6004,6304,5304,595-0.11%92,4001902億5257万-2.55%15.011.14
01/164,6304,6404,5804,6000%124,7001904億5960万-2.19%15.031.14
01/154,7454,7504,5354,600-2.34%194,2001904億5960万-1.92%15.031.14
01/144,7454,8104,6804,710-0.74%93,4001950億1406万+0.71%15.391.17
01/104,7904,8504,7404,745-0.21%103,3001964億6321万+1.8%15.51.18
01/094,6754,7954,6754,755+1.17%105,9001968億7726万+2.5%15.541.18
01/084,8004,8304,6954,700-2.89%116,7001946億2万+1.86%15.361.17
01/074,9654,9954,8404,840-1.73%132,1002003億9662万+5.47%15.821.2
01/064,8954,9654,8654,925+0.61%176,0002039億1598万+7.98%16.091.22
2024
12/304,8604,9204,7854,895+0.93%188,2002026億7385万+8.03%15.991.21
12/274,7954,8504,7604,850+1.15%97,7002008億1066万+7.71%15.851.2
12/264,7604,7954,7204,795+1.05%89,1001985億3343万+7.06%15.671.19
12/254,7654,7654,6804,745-0.94%117,5001964億6321万+6.49%15.51.18
12/244,7954,8204,7454,790-0.1%141,2001983億2641万+7.91%15.651.19
12/234,7154,8254,7154,795+1.7%130,0001985億3343万+8.44%15.671.19
12/204,7404,8104,6804,715-0.53%140,9001952億2109万+7.13%15.411.17
12/194,6404,7804,6354,740-0.42%157,6001962億5619万+8.22%15.491.18
12/184,6904,8454,6704,760+2.04%201,0001970億8428万+9.12%15.551.18
12/174,6854,7054,6204,665-0.74%142,1001931億5087万+7.64%15.241.16
12/164,7654,7854,6704,700-0.84%132,6001946億2万+9.23%15.361.17
12/134,7904,8554,7204,740-1.15%192,1001962億5619万+11.03%15.491.18
12/124,8504,8604,7854,795+1.16%298,3001985億3343万+13.3%15.671.19
12/114,4954,7954,4754,740+8.59%594,5001962億5619万+12.94%15.491.18
12/104,3204,3654,3104,365+1.39%90,9001807億2959万+4.9%14.261.08
12/094,2954,3254,2804,305+0.23%70,5001782億4534万+4.01%14.071.07
12/064,3504,3504,2804,295+0.12%87,9001778億3130万+4.32%14.031.07
12/054,3054,3654,2654,290+0.35%96,8001776億2427万+4.61%14.021.06
12/044,3154,3754,2504,275-0.93%107,2001770億321万+4.68%13.971.06
12/034,2304,3504,2304,315+2.98%134,2001786億5938万+6.1%14.11.07
12/024,0954,2254,0754,190+1.7%155,9001734億8385万+3.48%13.691.04
11/294,0854,1454,0654,120+0.86%74,4001705億8555万+2.13%13.461.02
11/284,1304,1504,0504,085-1.09%85,5001691億3640万+1.57%13.351.01

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3,760
2025/4/28
52,5001556億8002万-0.37%
3,774

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)
2024/12/30 vs 2023/12/29
82%(1.82倍)
2025/04/28 vs 2024/12/30
-23%(0.77倍)
過去安値
740円(2011/11/25)
408%(5.08倍)
3,760円(4/28)