8050 セイコーグループ

8050
2025/06/11
時価
1726億円
PER 予
11.75倍
2010年以降
赤字-36.26倍
(2010-2025年)
PBR
1.09倍
2010年以降
0.48-2.4倍
(2010-2025年)
配当 予
2.64%
ROE 予
9.3%
ROA 予
3.93%
資料
Link
CSV,JSON

株価チャート

株価

6/11

前日 (6/10)
4,070
始値
4,070
高値
4,190
安値
4,070
終値 +2.46%
4,170
出来高 -29.57%
97,200

乖離率

株価(5日)
移動平均値
+3.55%
4,027
株価(25日)
移動平均値
+2.84%
4,055
出来高(5日)
移動平均値
-28.64%
136,220

2025/01/15~2025/06/11

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
2025
06/114,0704,1904,0704,170+2.46%97,2001726億5576万+2.84%11.751.09
06/104,1404,1754,0654,070-0.61%138,0001685億1534万+0.77%11.461.07
06/093,9604,2353,9354,095+5.27%312,7001695億5044万+1.61%11.541.07
06/063,8903,9053,8553,890-0.51%78,5001610億6257万-3.19%10.961.02
06/053,9003,9303,9003,910-0.51%54,7001618億9066万-2.57%11.011.02
06/043,9303,9803,9203,9300%59,2001627億1874万-1.92%11.071.03
06/033,9603,9803,9203,930-0.88%83,4001627億1874万-1.75%11.071.03
06/024,0354,0403,9503,965-3.06%82,6001641億6789万-0.7%11.171.04
05/304,0704,1254,0504,090-1.21%111,0001693億4342万+2.69%11.521.07
05/294,0604,1504,0304,140+2.99%135,6001714億1364万+4.52%11.661.08
05/284,1054,1304,0204,020-0.62%114,2001664億4512万+2.11%11.321.05
05/274,0504,0804,0104,045-0.12%51,2001674億8023万+3.22%11.391.06
05/264,1004,1104,0504,050-0.12%39,0001676億8725万+3.9%11.411.06
05/234,0604,0954,0304,055+0.75%92,8001678億9427万+4.62%11.421.06
05/224,0504,0904,0254,025-1.95%75,3001666億5215万+4.38%11.341.05
05/214,1554,1804,1054,105-0.97%51,0001699億6449万+7.01%11.561.07
05/204,1754,1854,1204,145-0.24%78,2001716億2066万+8.71%11.681.09
05/194,1804,2104,1254,155-1.31%135,0001720億3470万+9.57%11.71.09
05/164,2604,2904,2004,210-1.75%123,0001743億1193万+11.94%11.861.1
05/154,3004,3454,2454,285-1.95%158,7001774億1725万+14.63%12.071.12
05/144,3104,4154,2054,370+7.24%404,6001809億3662万+18.11%12.311.14
05/134,1104,1604,0454,075+2.77%192,9001687億2236万+11.04%11.481.07
05/123,8953,9803,8953,965+2.72%100,2001641億6789万+8.27%11.171.04
05/093,8603,8903,8253,860+1.18%85,8001598億2044万+5.26%10.871.01
05/083,7753,8153,7253,815+1.06%63,2001579億5725万+3.78%10.751
05/073,8403,8453,7703,775-1.69%123,7001563億108万+2.33%10.630.99
05/023,8203,8753,7503,840+1.19%106,3001589億9236万+3.59%10.821.01
05/013,7503,8053,7253,795+0.66%63,0001571億2917万+1.82%10.690.99
04/303,8103,8153,7403,770+0.27%67,0001560億9406万+0.51%10.620.99
04/283,7603,8103,7603,760+0.13%52,5001556億8002万-0.37%10.590.98
04/253,7703,7853,7303,755-0.13%116,9001554億7300万-1.11%10.580.98
04/243,7503,8153,7453,760+1.48%125,4001556億8002万-1.57%10.590.98
04/233,6803,7353,6303,705+4.37%148,8001534億278万-3.59%10.440.97
04/223,5153,6053,5103,550+0.57%64,8001469億8512万-8.25%100.93
04/213,5703,6003,5153,530-1.26%59,3001461億5704万-9.49%9.940.92
04/183,5403,5803,5253,575+1.85%52,9001480億2023万-9.08%10.070.94
04/173,5053,5253,4603,510+0.14%60,5001453億2895万-11.34%9.890.92
04/163,5803,5903,4503,505-1.54%134,5001451億2193万-12.11%9.870.92
04/153,5703,5853,5203,560+0.71%109,5001473億9916万-11.31%10.030.93
04/143,5603,5903,5303,535+0.28%64,0001463億6406万-12.65%9.960.93
04/113,4103,5403,3453,525-2.62%160,6001459億5002万-13.67%9.930.92
04/103,7353,7353,6103,620+6.94%337,8001498億8342万-12.26%10.20.95
04/093,4853,4853,3303,385-6.62%198,0001401億5342万-18.67%9.540.89
04/083,5403,7603,5403,625+8.86%166,0001500億9044万-13.79%10.210.95
04/073,2053,3953,2053,330-8.39%206,3001378億7618万-21.52%9.380.87
04/043,7253,7653,5203,635-5.71%186,0001505億448万-15.35%10.240.95
04/033,8553,9203,8103,855-6.2%154,0001596億1342万-11.11%10.861.01
04/024,0954,1704,0654,110+0.86%113,4001701億7151万-5.95%11.581.08
04/014,1404,1604,0604,075-1.45%112,4001687億2236万-7.26%11.481.07
03/314,1704,2704,1304,135-2.48%176,9001712億661万-6.47%12.681.08
03/284,2404,2654,1954,240-1.97%144,0001755億5406万-4.72%13.011.11
03/274,3204,3354,2654,325-1.48%178,3001790億7342万-3.5%13.271.13
03/264,4004,4404,3604,390+0.69%120,7001817億6470万-2.7%13.471.15
03/254,3404,3904,3304,360+0.93%61,9001805億2257万-4.11%13.371.14
03/244,3604,3804,3204,320-0.69%74,4001788億6640万-5.8%13.251.13
03/214,3304,4104,3254,350+0.58%118,3001801億853万-5.93%13.341.14
03/194,3204,3954,3104,325-0.57%118,7001790億7342万-7.21%13.271.13
03/184,3504,3654,2854,350+0.58%86,4001801億853万-7.37%13.341.14
03/174,3404,3804,3204,3250%65,1001790億7342万-8.56%13.271.13
03/144,2654,3704,2504,325+1.29%97,2001790億7342万-9.25%13.271.13
03/134,2504,3654,2504,270+0.83%177,9001767億9619万-11.04%13.11.12
03/124,1404,3254,1354,235+2.05%212,1001753億4704万-12.48%12.991.11
03/114,1104,1654,0454,150-5.47%291,6001718億2768万-14.98%12.731.09
03/104,5304,5454,3604,390-0.9%148,8001817億6470万-10.92%13.471.15
03/074,5154,5154,3954,430-3.38%157,3001834億2087万-10.83%13.591.16
03/064,5704,6104,5504,585+0.99%103,4001898億3853万-8.34%14.061.2
03/054,4804,6154,4804,540+1.79%101,9001879億7534万-9.67%13.931.19
03/044,5654,5654,4554,460-2.3%93,5001846億6300万-11.67%13.681.17
03/034,6154,6554,5504,565-0.98%104,8001890億1045万-10.01%141.2
02/284,6854,6854,5904,610-2.23%91,3001908億7364万-9.5%14.141.21
02/274,6754,7354,6504,715+1.07%76,5001952億2109万-7.77%14.461.23
02/264,7104,7354,6004,665-0.96%126,5001931億5087万-8.92%14.311.22
02/254,6504,7554,5904,710-1.05%186,3001950億1406万-8.12%14.451.23
02/214,8154,8254,7304,760-2.06%121,9001970億8428万-7.07%14.61.25
02/205,0105,0104,8104,860-3.38%184,3002012億2470万-4.99%14.911.27
02/195,0505,1004,9805,030-0.98%122,7002082億6343万-1.47%15.431.32
02/185,2605,2605,0605,080-3.42%141,7002103億3364万-0.24%15.581.33
02/175,2605,2905,1705,260-1.5%103,0002177億8641万+3.56%16.131.38
02/145,3505,4305,2905,340+1.33%172,1002210億9875万+5.55%16.381.4
02/134,9805,3604,9205,270-0.19%515,0002182億45万+4.71%16.161.38
02/125,2005,2805,1505,280+1.54%164,0002186億1449万+5.26%16.21.38
02/105,2505,2505,1405,2000%115,9002153億215万+3.96%15.951.36
02/075,2405,2505,1205,200-0.38%74,1002153億215万+4.23%15.951.36
02/065,2205,2405,1905,220+0.77%90,1002161億3024万+4.92%16.011.37
02/055,2805,3205,1505,180-0.96%104,1002144億7407万+4.48%15.891.36
02/045,3405,3605,1905,230-1.13%116,3002165億4428万+5.85%16.041.37
02/035,2405,3405,2105,290-0.94%128,0002190億2854万+7.45%16.231.39
01/315,3705,3905,3005,340-0.56%71,7002210億9875万+8.89%16.381.4
01/305,3005,4505,2805,370+1.7%221,7002223億4088万+10.06%16.471.41
01/295,2505,3005,1705,280+1.54%95,9002186億1449万+8.8%16.21.38
01/285,0805,2905,0505,200+1.76%152,3002153億215万+7.59%15.951.36
01/275,0505,1205,0505,110+1.19%84,0002115億7577万+6.21%15.671.34
01/245,0605,1205,0205,050-0.98%102,1002090億9151万+5.32%15.491.32
01/235,0705,1505,0505,100+0.79%134,4002111億6173万+6.65%15.641.34
01/225,0205,1104,9905,060+2.12%185,1002095億556万+6.08%15.521.33
01/214,9004,9704,8304,955+3.55%191,6002051億5811万+4.16%15.21.3
01/204,6554,7954,6354,785+4.13%158,3001981億1938万+1.08%14.681.25
01/174,6004,6304,5304,595-0.11%92,4001902億5257万-2.55%14.091.2
01/164,6304,6404,5804,6000%124,7001904億5960万-2.19%14.111.2
01/154,7454,7504,5354,600-2.34%194,2001904億5960万-1.92%14.111.2

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
2025年
3月期
5,450
1/30
3,200
8/5
594,500
12/11
2256億5322万1324億9363万+13.31%
12/12
-30.63%
8/5
最新4,170
2025/6/11
97,2001726億5576万+2.84%
4,055

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)
2025/06/11 vs 2024/12/30
-15%(0.85倍)
過去安値
740円(2011/11/25)
464%(5.64倍)
4,170円(6/11)