8227 しまむら

8227
2022/12/09
時価
4676億円
PER 予
12.52倍
2010年以降
7.77-32.81倍
(2010-2022年)
PBR
1.09倍
2010年以降
0.53-1.84倍
(2010-2022年)
配当 予
1.97%
ROE 予
8.71%
ROA 予
7.58%
資料
Link
CSV,JSON

株価チャート

株価

12/9

前日 (12/8)
12,600
始値
12,700
高値
12,730
安値
12,580
終値 +0.56%
12,670
出来高 +13.19%
107,300

乖離率

株価(5日)
移動平均値
+0.94%
12,552
株価(25日)
移動平均値
+3.09%
12,290
出来高(5日)
移動平均値
-8.1%
116,760

2022/07/14~2022/12/09

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
2022
12/0912,70012,73012,58012,670+0.56%107,3004676億9149万+3.09%12.521.09
12/0812,53012,68012,52012,600+0.88%94,8004651億756万+2.74%12.451.08
12/0712,60012,62012,49012,490-1.19%91,2004610億4710万+2.03%12.341.07
12/0612,39012,65012,36012,640+2.27%179,0004665億8409万+3.42%12.491.09
12/0512,27012,37012,20012,360+0.98%111,5004562億4837万+1.36%12.211.06
12/0212,31012,33012,10012,240-0.33%162,9004518億1877万+0.48%12.091.05
12/0112,46012,48012,23012,280-1.68%140,1004532億9531万+0.82%12.131.06
11/3012,40012,53012,37012,490-0.08%163,1004610億4710万+2.55%12.341.07
11/2912,45012,52012,37012,500+0.56%101,4004614億1623万+2.77%12.351.08
11/2812,49012,50012,32012,430-0.48%102,8004588億3230万+2.2%12.281.07
11/2512,45012,54012,43012,490+1.3%109,1004610億4710万+2.66%12.341.07
11/2412,32012,39012,31012,330+0.16%97,7004551億4097万+1.43%12.181.06
11/2212,33012,46012,28012,310-0.16%90,1004544億271万+1.28%12.161.06
11/2112,26012,40012,22012,330+0.98%123,1004551億4097万+1.55%12.181.06
11/1812,10012,26012,04012,210+1.33%132,9004507億1138万+0.71%12.061.05
11/1712,00012,10011,96012,050-0.74%125,9004448億525万-0.5%11.911.04
11/1612,08012,14011,94012,140+0.83%121,1004481億2744万+0.36%11.991.04
11/1511,97012,08011,88012,040+0.08%130,9004444億3611万-0.31%11.91.04
11/1412,19012,22012,03012,030-0.74%121,2004440億6698万-0.3%11.891.04
11/1112,30012,33012,08012,120-0.57%125,8004473億8918万+0.48%11.971.04
11/1012,16012,28012,15012,190+0.25%85,4004499億7311万+1.12%12.041.05
11/0912,18012,25012,10012,160-0.33%65,3004488億6571万+0.83%12.011.05
11/0812,20012,27012,15012,200+1.5%95,0004503億4224万+1.16%12.051.05
11/0711,93012,06011,93012,020+0.84%85,3004436億9785万-0.34%11.881.03
11/0412,02012,06011,88011,920-0.83%97,7004400億652万-1.28%11.781.03
11/0212,03012,04011,91012,020-0.08%67,9004436億9785万-0.6%11.881.03
11/0112,05012,14011,95012,0300%93,0004440億6698万-0.64%11.891.04
10/3111,97012,10011,92012,030+0.75%116,2004440億6698万-0.6%11.891.04
10/2811,98011,99011,85011,940-0.91%257,5004407億4479万-1.32%11.81.03
10/2712,22012,24012,05012,050-1.23%118,1004448億525万-0.45%11.911.04
10/2612,32012,32012,17012,200-0.33%141,2004503億4224万+0.71%12.051.05
10/2512,20012,33012,11012,240+1.16%140,2004518億1877万+0.92%12.091.05
10/2412,42012,42012,05012,100-3.2%180,3004466億5091万-0.24%11.951.04
10/2112,44012,55012,44012,5000%171,7004614億1623万+2.95%12.351.08
10/2012,32012,56012,29012,500+2.12%244,8004614億1623万+2.93%12.351.08
10/1912,24012,36012,18012,240-0.41%147,7004518億1877万+0.77%12.091.05
10/1812,00012,38011,91012,290+2.42%265,0004536億6444万+1.09%12.141.06
10/1711,96012,07011,94012,000+1.01%196,3004429億5958万-1.36%11.861.03
10/1411,81011,94011,76011,880+0.17%177,4004385億2999万-2.46%11.741.02
10/1311,69011,86011,67011,860+1.45%182,1004377億9172万-2.75%11.721.02
10/1211,74011,78011,64011,6900%190,6004315億1646万-4.31%11.551.01
10/1111,61011,83011,61011,690-0.51%191,3004315億1646万-4.52%11.551.01
10/0711,88011,89011,66011,750-1.59%255,0004337億3126万-4.26%11.611.01
10/0611,79011,99011,58011,940+0.08%496,9004407億4479万-2.99%11.81.03
10/0512,43012,46011,93011,930-3.09%340,2004403億7565万-3.31%11.791.03
10/0412,30012,74012,03012,310+1.15%454,6004544億271万-0.44%12.161.06
10/0312,23012,24011,99012,170-0.49%332,4004492億3484万-1.64%12.021.05
09/3012,45012,46012,21012,230-1.05%158,3004514億4964万-1.39%12.081.05
09/2912,30012,41012,20012,3600%201,1004562億4837万-0.49%12.211.06
09/2812,43012,47012,18012,360-0.16%285,4004562億4837万-0.52%12.211.06
09/2712,29012,55012,22012,380+3.77%402,5004569億8664万-0.38%12.231.07
09/2611,91012,08011,89011,930-0.25%237,1004403億7565万-3.98%11.791.03
09/2212,04012,05011,91011,960-0.66%164,1004414億8305万-3.86%11.821.03
09/2112,24012,29011,97012,040-2.19%203,8004444億3611万-3.49%11.91.04
09/2012,45012,55012,26012,310-1.91%170,1004544億271万-1.55%12.161.06
09/1612,29012,59012,27012,550+2.37%197,8004632億6190万+0.27%12.41.08
09/1512,39012,44012,25012,260-1.29%97,0004525億5704万-2.05%12.111.06
09/1412,48012,52012,41012,420-1.11%120,4004584億6317万-0.83%12.271.07
09/1312,55012,59012,45012,5600%46,4004636億3103万+0.24%12.411.08
09/1212,57012,59012,50012,560+0.48%63,7004636億3103万+0.24%12.411.08
09/0912,49012,57012,45012,500+0.08%85,7004614億1623万-0.21%12.351.08
09/0812,41012,53012,41012,490+0.97%93,3004610億4710万-0.27%12.341.07
09/0712,19012,40012,11012,370+0.98%113,4004566億1750万-1.23%12.221.06
09/0612,32012,41012,20012,250-1.21%99,2004521億8791万-2.31%12.11.05
09/0512,45012,49012,32012,400+0.24%79,3004577億2490万-1.27%12.251.07
09/0212,52012,56012,32012,370-0.4%102,6004566億1750万-1.62%12.221.06
09/0112,57012,59012,39012,420-1.74%100,2004584億6317万-1.36%12.271.07
08/3112,58012,67012,44012,640-0.24%145,8004665億8409万+0.29%12.491.09
08/3012,65012,74012,59012,670+0.64%80,7004676億9149万+0.39%12.521.09
08/2912,50012,61012,49012,590+0.48%110,2004647億3843万-0.39%12.441.08
08/2612,81012,86012,52012,530-2.87%133,6004625億2363万-1.03%12.381.08
08/2513,00013,17012,87012,900+1.57%247,4004761億8155万+1.76%12.751.11
08/2412,53012,70012,52012,700+1.93%119,5004687億9889万+0.25%12.551.09
08/2312,45012,61012,42012,460+0.4%155,3004599億3970万-1.63%12.311.07
08/2212,27012,44012,12012,410+0.81%162,2004580億9404万-2.09%12.261.07
08/1912,33012,41012,21012,310-0.16%198,0004544億271万-3.01%12.161.06
08/1812,66012,69012,32012,330-4.12%286,7004551億4097万-2.95%12.181.06
08/1712,80012,89012,77012,860+1.02%237,1004747億502万+1.17%12.711.11
08/1612,62012,73012,52012,730+0.95%91,3004699億629万+0.29%12.581.1
08/1512,60012,65012,53012,610+0.24%73,8004654億7670万-0.54%12.461.09
08/1212,41012,62012,35012,580+1.04%137,4004643億6930万-0.72%12.431.08
08/1012,55012,62012,41012,450-0.8%61,1004595億7057万-1.72%12.31.07
08/0912,68012,73012,54012,550-0.08%78,2004632億6190万-0.93%12.41.08
08/0812,39012,59012,39012,560+0.72%72,8004636億3103万-0.79%12.411.08
08/0512,46012,51012,36012,470+0.16%76,1004603億883万-1.37%12.321.07
08/0412,52012,54012,41012,450-0.24%71,9004595億7057万-1.35%12.31.07
08/0312,70012,75012,43012,480-2.27%139,1004606億7797万-1.06%12.331.07
08/0212,86012,88012,66012,770+0.08%92,8004713億8282万+1.44%12.621.1
08/0112,76012,83012,70012,7600%80,7004710億1369万+1.95%12.611.1
07/2912,83012,85012,67012,760-0.23%92,7004710億1369万+2.56%12.611.1
07/2812,68012,79012,56012,790+0.47%135,3004721億2109万+3.48%12.641.1
07/2713,11013,12012,69012,730-2.6%194,6004699億629万+3.76%12.581.1
07/2613,13013,19012,97013,070-0.46%159,4004824億5681万+7.24%12.911.12
07/2513,14013,30013,03013,130+0.08%89,8004846億7161万+8.4%12.971.13
07/2213,10013,33013,00013,120+1.31%232,5004843億248万+8.98%12.961.13
07/2112,61012,98012,60012,950+2.21%174,2004780億2722万+8.24%12.791.11
07/2012,79012,79012,62012,670-0.08%123,4004676億9149万+6.51%12.521.09
07/1912,54012,70012,45012,680+0.16%184,0004680億6063万+7.09%12.531.09
07/1512,88012,89012,65012,660-1.25%129,4004673億2236万+7.48%12.511.09
07/1412,78012,86012,72012,820+1.42%136,1004732億2849万+9.41%12.671.1

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
2月期
14,000
4/11
7,570
2/22
1,256,100
10/3
--+22.35%
4/4
-14.47%
1/22
2009年
2月期
10,200
4/7
4,720
2/25
927,900
6/25
--+21.96%
4/7
-20.29%
7/2
2010年
2月期
9,200
10/5
4,600
3/12
574,700
4/22
--+17.1%
4/23
-12.13%
11/25
2011年
2月期
9,630
4/27
7,230
2/1
522,600
4/7
3554億7219万2668億8099万+13.56%
4/9
-19.01%
3/15
2012年
2月期
9,000
2/29
5,680
3/15
342,700
3/31
3322億1700万2096億6584万+8.75%
2/29
-7.97%
8/9
2013年
2月期
9,580
7/17
8,000
10/12
346,800
10/2
3536億2654万2953億400万+10.34%
3/19
-8.56%
10/11
2014年
2月期
12,880
5/16
8,440
2/7
448,600
2/17
4754億3944万3115億4824万+15.14%
4/10
-11.75%
2/4
2015年
2月期
11,770
2/27
8,210
4/2
696,000
4/1
4344億6952万3030億5818万+15.79%
11/14
-8.4%
4/1
2016年
2月期
15,260
11/30
10,620
8/25
756,600
9/29
5632億9694万3920億1923万+15.23%
9/25
-12.83%
8/25
2017年
2月期
16,450
6/28
11,340
8/24
1,063,300
8/24
6072億2376万4185億9681万+11.31%
6/28
-13.66%
8/24
2018年
2月期
16,160
5/18
12,110
2/6
1,249,100
5/24
5965億1891万4470億2005万+7.11%
4/4
-8.52%
5/25
2019年
2月期
14,280
4/4
7,690
12/26
1,469,000
10/2
5271億2190万2838億6326万+8.23%
2/4
-16.98%
6/26
2020年
2月期
10,220
3/12
7,020
8/6
676,700
10/1
3772億5391万2591億3135万+8.98%
10/2
-18.04%
4/2
2021年
2月期
12,200
1/18

1/13
5,530
4/2
616,400
9/29
4503億4224万2041億3054万+17.26%
9/29
-13.02%
4/7
2022年
2月期
12,980
4/5
9,130
12/27
3,036,800
5/27
4791億3462万3370億1841万+11.5%
4/5
-9.38%
4/21
最新12,670
2022/12/9
107,3004676億9149万+3.09%
12,290

年間値上がり率

1989/12/29 vs 1988/12/28
41%(1.41倍)
1990/12/28 vs 1989/12/29
48%(1.48倍)
1991/12/30 vs 1990/12/28
26%(1.26倍)
1992/12/30 vs 1991/12/30
-38%(0.62倍)
1993/12/30 vs 1992/12/30
57%(1.57倍)
1994/12/30 vs 1993/12/30
-4%(0.96倍)
1995/12/29 vs 1994/12/30
-12%(0.88倍)
1996/12/30 vs 1995/12/29
0%(1倍)
1997/12/30 vs 1996/12/30
-43%(0.57倍)
1998/12/30 vs 1997/12/30
127%(2.27倍)
1999/12/30 vs 1998/12/30
214%(3.14倍)
2000/12/29 vs 1999/12/30
-61%(0.39倍)
2001/12/28 vs 2000/12/29
23%(1.23倍)
2002/12/30 vs 2001/12/28
-2%(0.98倍)
2003/12/30 vs 2002/12/30
-4%(0.96倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
118%(2.18倍)
2006/12/29 vs 2005/12/30
-16%(0.84倍)
2007/12/28 vs 2006/12/29
-30%(0.7倍)
2008/12/30 vs 2007/12/28
-27%(0.73倍)
2009/12/30 vs 2008/12/30
28%(1.28倍)
2010/12/30 vs 2009/12/30
-15%(0.85倍)
2011/12/30 vs 2010/12/30
5%(1.05倍)
2012/12/28 vs 2011/12/30
6%(1.06倍)
2013/12/30 vs 2012/12/28
18%(1.18倍)
2014/12/30 vs 2013/12/30
5%(1.05倍)
2015/12/30 vs 2014/12/30
37%(1.37倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
-15%(0.85倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
-1%(0.99倍)
2020/12/30 vs 2019/12/30
30%(1.3倍)
2021/12/30 vs 2020/12/30
-11%(0.89倍)
2022/12/09 vs 2021/12/30
31%(1.31倍)
過去安値
1,544円(1989/03/10)
721%(8.21倍)
12,670円(12/9)