8050 セイコーグループ

8050
2024/07/26
時価
1792億円
PER 予
16.05倍
2010年以降
赤字-36.26倍
(2010-2024年)
PBR
1.18倍
2010年以降
0.48-2.4倍
(2010-2024年)
配当 予
2.08%
ROE 予
7.38%
ROA 予
2.92%
資料
Link
CSV,JSON

株価チャート

株価

7/26

前日 (7/25)
4,415
始値
4,400
高値
4,405
安値
4,320
終値 -1.93%
4,330
出来高 +11.03%
167,100

乖離率

株価(5日)
移動平均値
-5.27%
4,571
株価(25日)
移動平均値
-10.11%
4,817
出来高(5日)
移動平均値
+59.11%
105,020

2024/03/04~2024/07/26

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
07/264,4004,4054,3204,330-1.93%167,1001792億8045万-10.11%16.051.18
07/254,5004,5454,4004,415-4.13%150,5001827億9981万-8.88%16.361.21
07/244,7204,7504,5954,605-3.76%94,5001906億6662万-5.46%17.071.26
07/234,7804,8254,7354,785+1.38%46,3001981億1938万-1.99%17.731.31
07/224,8004,8204,7204,720-1.67%66,7001954億2811万-3.38%17.491.29
07/194,6754,8004,6404,800+2.56%85,0001987億4045万-1.9%17.791.31
07/184,7854,7954,6804,680-3.6%118,0001937億7194万-4.26%17.341.28
07/174,8704,9404,8354,855-0.31%86,7002010億1768万-0.74%17.991.33
07/164,9254,9554,8454,870-1.02%103,5002016億3875万-0.27%18.051.33
07/124,8804,9304,8654,920+0.31%72,5002037億896万+0.88%18.231.35
07/114,9854,9904,8854,905-0.51%82,2002030億8790万+0.82%18.181.34
07/104,9204,9304,8604,930-0.1%88,5002041億2300万+1.61%18.271.35
07/094,8604,9604,8254,935+2.71%93,9002043億3002万+2.11%18.291.35
07/084,9254,9254,8004,805-2.44%146,7001989億4747万-0.29%17.811.31
07/055,0205,0304,9154,925-2.09%88,6002039億1598万+2.39%18.251.35
07/045,0205,0504,9805,030+0.4%115,7002082億6343万+4.88%18.641.38
07/034,8655,0104,8655,010+2.98%176,7002074億3534万+4.9%18.571.37
07/024,8754,9254,8504,865+0.31%112,6002014億3172万+2.33%18.031.33
07/014,9304,9504,8404,850-1.32%91,6002008億1066万+2.3%17.971.33
06/284,9304,9754,8754,915-0.3%96,6002035億194万+4.02%18.211.34
06/274,8955,0104,8954,930+1.23%115,0002041億2300万+4.8%18.271.35
06/264,8354,9054,7804,870+1.04%119,7002016億3875万+4.13%18.051.33
06/254,7504,8454,7154,820+1.47%122,2001995億6853万+3.59%17.861.32
06/244,9404,9504,6954,750-3.26%219,5001966億7023万+2.53%17.61.3
06/214,9805,0204,9054,910-2.19%311,4002032億9492万+6.32%18.21.34
06/205,1205,1204,9205,020-0.99%185,0002078億4939万+9.3%18.61.37
06/194,8805,0704,8805,070+3.89%131,5002099億1960万+11.11%18.791.39
06/184,9204,9454,8504,880+0.51%69,2002020億5279万+7.87%18.081.33
06/174,9204,9604,8354,855-1.22%174,2002010億1768万+7.94%17.991.33
06/144,6904,9204,6604,915+4.69%211,0002035億194万+9.96%18.211.34
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

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4,330
2024/7/26
167,1001792億8045万-10.11%
4,817

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)
2024/07/26 vs 2023/12/29
61%(1.61倍)
過去安値
740円(2011/11/25)
485%(5.85倍)
4,330円(7/26)