日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2025
05/30	3,750	4,415	3,725	4,090	+8.49%	2,367,700	1693億4342万	+11.23%	11.52	1.07
04/30	4,140	4,170	3,205	3,770	-8.83%	2,803,000	1560億9406万	+3.8%	10.62	0.99
03/31	4,615	4,655	4,045	4,135	-10.3%	2,738,000	1712億661万	+14.96%	12.68	1.08
02/28	5,240	5,430	4,590	4,610	-13.67%	2,761,800	1908億7364万	+29.97%	14.14	1.21
01/31	4,895	5,450	4,530	5,340	+9.09%	2,711,800	2210億9875万	+53.49%	16.38	1.4
2024
12/30	4,095	4,920	4,075	4,895	+18.81%	3,522,100	2026億7385万	+44.4%	15.01	1.21
11/29	3,835	4,430	3,745	4,120	+5.51%	3,312,100	1705億8555万	+24.06%	12.64	1.02
10/31	3,910	4,165	3,770	3,905	+0.39%	2,164,100	1616億8363万	+18.98%	11.98	0.97
09/30	4,050	4,110	3,605	3,890	-2.38%	2,201,900	1610億6257万	+19.84%	11.93	1.02
08/30	4,445	4,465	3,200	3,985	-11.74%	4,474,500	1649億9598万	+24.3%	12.22	1.05
07/31	4,930	5,050	4,320	4,515	-8.14%	2,344,800	1869億4023万	+42.74%	13.84	1.19
06/28	4,590	5,120	4,415	4,915	+7.55%	2,870,300	2035億194万	+58.6%	15.05	1.3
05/31	4,170	4,610	3,860	4,570	+9.46%	3,066,700	1892億1747万	+52.03%	13.99	1.21
04/30	4,170	4,365	3,910	4,175	+0.12%	3,071,900	1728億6278万	+43.37%	12.78	1.1
03/29	3,555	4,230	3,540	4,170	+19.66%	4,785,900	1726億5576万	+46.99%	16.91	1.14
02/29	2,621	3,575	2,597	3,485	+31.51%	5,053,600	1442億9384万	+25.99%	14.13	0.95
01/31	2,676	2,757	2,583	2,650	-1.63%	3,123,200	1097億2129万	-2.29%	10.75	0.72
2023
12/29	2,538	2,705	2,429	2,694	+7.54%	3,938,200	1115億4307万	-0.07%	11.07	0.75
11/30	2,369	2,576	2,291	2,505	+7.14%	4,984,200	1037億1767万	-6.39%	10.29	0.69
10/31	2,632	2,648	2,272	2,338	-10.63%	4,193,700	968億316万	-12.5%	9.61	0.65
09/29	2,690	2,765	2,608	2,616	-2.75%	2,758,900	1083億1354万	-1.99%	10.75	0.72
08/31	2,622	2,810	2,503	2,690	+2.4%	5,783,600	1113億7746万	+1.43%	11.05	0.75
07/31	2,619	2,659	2,540	2,627	+1.12%	4,011,800	1087億6899万	-0.3%	10.79	0.73
06/30	2,620	2,723	2,540	2,598	-1.37%	5,951,300	1075億6827万	-0.8%	10.67	0.72
05/31	2,971	3,050	2,485	2,634	-11.22%	7,193,900	1090億5882万	+1.27%	10.82	0.73
04/28	2,931	2,967	2,791	2,967	+2.49%	1,961,500	1228億4644万	+15.36%	12.18	0.82
03/31	2,882	3,065	2,700	2,895	+0.42%	2,821,200	1198億6533万	+14.47%	23.76	0.92
02/28	2,945	3,050	2,782	2,883	-1.27%	3,381,600	1193億6848万	+16.06%	23.66	0.92
01/31	3,050	3,085	2,786	2,920	-5.96%	2,231,800	1209億44万	+20.41%	23.97	0.93
2022
12/30	3,225	3,225	2,843	3,105	-1.9%	2,647,300	1285億6023万	+31.51%	25.49	0.99
11/30	3,210	3,505	2,872	3,165	+0.48%	4,916,500	1310億4448万	+38.21%	25.98	1.01
10/31	2,974	3,460	2,872	3,150	+4.48%	3,312,000	1304億2342万	+42.15%	25.86	1
09/30	2,837	3,055	2,756	3,015	+4.65%	2,714,500	1248億3384万	+40.43%	24.75	0.96
08/31	2,940	3,050	2,692	2,881	-1.34%	3,264,400	1192億8567万	+38.11%	23.63	0.92
07/29	2,849	2,958	2,717	2,920	+0.76%	2,791,800	1209億44万	+43.98%	23.95	0.93
06/30	2,635	2,961	2,607	2,898	+11.46%	3,177,900	1199億8954万	+46.36%	23.77	0.92
05/31	2,232	2,713	2,065	2,600	+16.59%	3,716,300	1076億5107万	+34.23%	21.33	0.83
04/28	2,244	2,297	2,040	2,230	-2.79%	1,808,500	923億3150万	+17.06%	18.29	0.71
03/31	2,372	2,384	2,025	2,294	-4.42%	2,149,600	949億8137万	+21.63%	14.75	0.79
02/28	2,141	2,409	2,133	2,400	+12.52%	1,884,300	993億7022万	+27.86%	15.43	0.82
01/31	2,280	2,345	2,044	2,133	-4.9%	1,881,300	883億1528万	+12.92%	13.71	0.73
2021
12/30	2,175	2,390	2,158	2,243	+2.05%	2,536,500	928億6975万	+16.76%	14.42	0.77
11/30	2,441	2,535	2,130	2,198	-8.45%	3,210,600	910億656万	+13.07%	14.13	0.76
10/29	2,228	2,455	2,159	2,401	+6.1%	2,088,400	994億1163万	+22.31%	15.44	0.82
09/30	2,201	2,340	2,181	2,263	+3.57%	2,535,300	936億9784万	+15.34%	14.55	0.78
08/31	2,301	2,378	2,088	2,185	-4.17%	3,802,400	904億6831万	+11.42%	14.05	0.75
07/30	2,232	2,468	2,211	2,280	+2.84%	2,461,300	944億171万	+16.39%	14.66	0.78
06/30	2,168	2,389	2,143	2,217	+3.65%	3,207,800	917億9324万	+13.4%	14.25	0.76
05/31	1,922	2,214	1,920	2,139	+11.06%	4,619,400	885億6371万	+9.86%	13.75	0.73
04/30	1,837	2,037	1,818	1,926	+2.61%	4,141,600	797億4460万	-1.83%	12.38	0.66
03/31	1,828	2,148	1,805	1,877	+6.05%	9,308,100	777億1579万	-5.73%	22.28	0.69
02/26	1,397	1,820	1,395	1,770	+25.89%	5,394,300	732億8554万	-12.55%	21.01	0.65
01/29	1,326	1,436	1,293	1,406	+6.6%	3,556,900	582億1439万	-31.25%	16.69	0.52
2020
12/30	1,340	1,420	1,296	1,319	-1.86%	3,826,300	546億1222万	-36.4%	15.65	0.49
11/30	1,308	1,532	1,297	1,344	+2.36%	4,858,300	556億4732万	-36.66%	15.95	0.5
10/30	1,428	1,474	1,305	1,313	-7.34%	4,908,000	543億6379万	-39.66%	15.58	0.48
09/30	1,491	1,642	1,414	1,417	-5.28%	4,833,900	586億6983万	-37.08%	16.82	0.52
08/31	1,466	1,675	1,370	1,496	+4.03%	5,217,600	619億4077万	-35.49%	17.76	0.55
07/31	1,700	1,715	1,437	1,438	-15.81%	3,851,100	595億3932万	-39.02%	17.07	0.53
06/30	1,900	2,002	1,688	1,708	-6.36%	4,448,700	707億1847万	-28.68%	20.27	0.63
05/29	1,781	1,915	1,590	1,824	+1.16%	4,765,200	755億2137万	-24.97%	21.65	0.67
04/30	1,700	1,845	1,548	1,803	+3.38%	4,543,900	746億5188万	-27.06%	21.4	0.67
03/31	2,052	2,141	1,462	1,744	-16.67%	6,059,300	722億903万	-30.32%	21.19	0.7
02/28	2,600	2,766	2,050	2,093	-22.4%	4,280,800	866億5911万	-17.95%	25.43	0.84
01/31	2,873	2,975	2,641	2,697	-7.73%	3,035,000	1116億6729万	+4.01%	32.77	1.08
2019
12/30	2,845	2,986	2,769	2,923	+3.69%	3,180,200	1210億2465万	+11.74%	35.52	1.17
11/29	2,650	2,980	2,626	2,819	+5.38%	5,119,500	1167億1861万	+7.55%	34.26	1.13
10/31	2,396	2,689	2,352	2,675	+12.11%	5,815,800	1107億5639万	+2.06%	32.51	1.07
09/30	2,209	2,431	2,162	2,386	+7.04%	4,544,600	987億9056万	-8.76%	28.99	0.95
08/30	2,088	2,341	1,963	2,229	+4.94%	6,166,700	922億9009万	-14.92%	27.09	0.89
07/31	2,231	2,311	2,117	2,124	-3.1%	3,068,900	879億4265万	-19.21%	25.81	0.85
06/28	1,999	2,214	1,980	2,192	+8.41%	2,956,300	907億5814万	-16.84%	26.64	0.88
05/31	2,504	2,514	2,013	2,022	-19.67%	3,984,200	837億1941万	-23.41%	24.57	0.81
04/26	2,675	2,760	2,483	2,517	-4.48%	2,548,200	1042億1452万	-5.09%	30.59	1.01
03/29	2,726	2,846	2,621	2,635	-2.95%	3,147,400	1091億22万	-0.26%	11.75	1
02/28	2,298	2,762	2,244	2,715	+18.46%	3,540,100	1124億1256万	+3.11%	12.11	1.03
01/31	2,065	2,383	2,011	2,292	+8.47%	2,643,800	948億9856万	-12.05%	10.22	0.87
2018
12/28	2,534	2,568	1,958	2,113	-16.15%	3,140,000	874億8720万	-18.67%	9.42	0.8
11/30	2,664	2,880	2,370	2,520	-6.94%	4,536,400	1043億3873万	-2.85%	11.24	0.95
10/31	3,170	3,200	2,572	2,708	-15.38%	4,159,400	1121億2273万	+5.7%	12.08	1.02
09/28	3,110	3,245	2,902	3,200	+2.89%	3,979,400	1324億9363万	+27.14%	14.27	1.21
08/31	2,467	3,150	2,363	3,110	+26.73%	6,448,700	1287億6725万	+26.78%	13.87	1.17
07/31	2,389	2,474	2,251	2,454	+2.94%	3,762,800	1016億605万	+2.42%	10.94	0.93
06/29	2,599	2,658	2,323	2,384	-8.27%	4,267,300	987億775万	+1.06%	10.63	0.9
05/31	2,846	2,979	2,582	2,599	-9.03%	3,953,200	1076億967万	+10.64%	11.59	0.98
04/27	2,600	2,909	2,521	2,857	+10.99%	3,972,200	1182億9197万	+22.67%	12.74	1.08
03/30	2,861	2,870	2,407	2,574	-12.48%	4,970,400	1065億7456万	+11.72%	9.2	1.02
02/28	3,165	3,295	2,773	2,941	-6.19%	5,321,600	1217億6993万	+28.88%	10.51	1.17
01/31	3,290	3,430	3,130	3,135	-4.42%	3,422,100	1298億235万	+37.68%	11.2	1.24
2017
12/29	3,050	3,355	3,020	3,280	+7.72%	4,858,500	1358億597万	+43.29%	11.72	1.3
11/30	2,820	3,175	2,730	3,045	+8.13%	8,423,500	1260億7597万	+31.14%	10.88	1.21
10/31	2,539	2,883	2,425	2,816	+11.17%	7,023,100	1165億9439万	+19.42%	10.06	1.12
10/01	株式併合 5→1
09/29	2,515	2,590	2,365	2,533	+1.52%	4,028,000	1048億7699万	+6.25%	9.05	1
08/31	2,470	2,595	2,325	2,495	+1.22%	6,161,400	1033億363万	+2.8%	8.91	0.99
07/31	2,300	2,475	2,290	2,465	+7.41%	4,826,600	1020億6150万	+0.2%	8.8	0.98
06/30	2,285	2,410	2,130	2,295	-0.22%	7,058,400	950億2278万	-7.65%	8.2	0.91
05/31	2,345	2,495	2,230	2,300	-0.86%	5,889,400	952億2980万	-9.09%	8.21	0.91
04/28	2,270	2,355	2,120	2,320	+2.2%	5,664,000	960億5788万	-9.59%	8.29	0.92
03/31	2,440	2,615	2,270	2,270	-5.61%	7,507,600	939億8767万	-12.52%	17.35	0.95
02/28	2,045	2,450	2,005	2,405	+17.32%	10,882,400	995億7724万	-8.62%	18.38	1.01

8050 セイコーグループ

PBR

2017/02/28～2025/05/30

株価＆PBRの推移

開示資料

決算

株式

チャート