8227 しまむら

8227
2024/04/24
時価
5686億円
PER 予
14.08倍
2010年以降
7.77-32.81倍
(2010-2024年)
PBR
1.2倍
2010年以降
0.53-1.84倍
(2010-2024年)
配当 予
2.47%
ROE 予
8.53%
ROA 予
7.53%
資料
Link
CSV,JSON

株価チャート

株価

4/24

前日 (4/23)
7,647
始値
7,670
高値
7,734
安値
7,586
終値 +0.72%
7,702
出来高 -7.1%
608,800

乖離率

株価(5日)
移動平均値
+2.94%
7,482
株価(25日)
移動平均値
-3.11%
7,949
出来高(5日)
移動平均値
+46.17%
416,500

2023/11/27~2024/04/24

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
04/247,6707,7347,5867,702+0.72%608,8005686億1245万-3.11%14.081.2
04/237,4517,6637,4517,647+2.93%655,3005645億5199万-4.46%13.981.19
04/227,3417,4617,3087,429+1.98%304,5005484億5779万-7.79%13.591.16
04/197,3707,4137,2547,285-0.84%285,3005378億2676万-10.12%13.321.14
04/187,2417,3747,2417,347+1.51%228,6005424億401万-9.96%13.441.15
04/177,3507,3577,1387,238-1.38%680,0005343億5691万-11.82%13.241.13
04/167,3877,3917,2957,339-1.37%536,3005418億1340万-11.16%13.421.14
04/157,4507,4807,4107,441-0.25%291,1005493億4371万-10.41%13.611.16
04/127,4307,4907,4197,460-0.72%393,2005507億4642万-10.67%13.641.16
04/117,4407,5767,4057,514-0.53%496,1005547億3305万-10.38%13.741.17
04/107,5907,6497,5217,554-0.62%584,1005576億8612万-10.11%13.811.18
04/097,7807,8517,5827,601-1.55%757,2005611億5597万-9.67%13.91.19
04/087,6557,7217,5607,721+0.31%689,6005700億1516万-8.38%14.121.2
04/057,6097,7237,5507,697-0.36%888,7005682億4332万-8.76%14.081.2
04/047,7507,8147,6827,725-0.21%976,3005703億1046万-8.55%14.131.2
04/037,9547,9677,7217,741-2.97%1,827,5005714億9169万-8.46%14.161.21
04/027,8507,9987,7207,978-7.23%2,761,2005889億8859万-5.69%14.591.24
04/018,7778,8008,4588,600-0.75%595,7006349億874万+1.64%15.731.34
03/298,6188,7198,5878,665+0.55%286,0006397億747万+2.59%15.851.35
03/288,6508,6738,5638,618-0.91%301,4006362億3762万+2.28%15.761.34
03/278,6768,7768,6158,697+0.47%463,9006420億6992万+3.44%15.91.36
03/268,9418,9448,6158,656-2.91%465,4006390億4303万+3.07%15.831.35
03/258,9339,0538,9158,915-1.57%222,1006581億6412万+6.37%16.31.39
03/229,0439,0708,9509,057-0.33%226,2006686億4749万+8.44%16.561.41
03/219,1269,2359,0719,087-0.02%277,6006708億6229万+9.28%16.621.42
03/198,9659,1648,9409,089+1.41%458,5006710億994万+9.84%16.621.42
03/188,7828,9998,7638,963+3.83%657,6006617億779万+8.88%16.391.4
03/158,7208,7378,5898,632-0.44%227,3006372億7119万+5.32%15.791.35
03/148,6038,7478,5188,670+1.64%401,0006400億7660万+6%15.851.35
03/138,5658,6258,3888,530-0.59%257,9006297億4088万+4.5%15.61.33
03/128,4778,5978,4198,581+1.33%316,6006335億603万+5.34%15.691.34
03/118,5358,6218,3408,468-1.13%320,6006251億6363万+4.18%15.491.32
03/088,3618,7478,3158,565+3.34%832,7006323億2481万+5.56%15.661.34
03/077,8888,2927,8808,288+3.54%534,4006118億7484万+2.37%15.161.29
03/067,8518,0377,8258,005+2.42%534,0005909億8191万-1.08%14.641.25
03/057,9167,9197,8117,816-1.25%187,5005770億2868万-3.49%14.291.22
03/047,9757,9847,8487,915-0.38%261,5005843億3752万-2.52%14.471.23
03/017,9688,0217,9127,945-0.33%197,5005865億5232万-2.37%14.531.24
02/297,9407,9807,9027,971+0.19%394,1005884億7181万-2.23%14.621.24
02/287,8887,9977,8367,956+1.82%435,8005873億6441万-2.57%14.591.24
02/277,9697,9757,8147,814-2.52%522,8005768億8103万-4.46%14.331.22
02/268,0738,1007,8928,016-2.52%552,2005917億9400万-2.21%14.71.25
02/228,1828,2808,1448,223+0.61%260,4006070億7611万+0.19%15.081.28
02/218,1008,1778,0628,173+0.2%316,5006033億8478万-0.44%14.991.27
02/21株式分割 1→2
02/208,4838,5008,1578,157-3.58%458,0006022億355万-0.77%14.961.27
02/168,3358,5888,2908,460+2.92%1,812,0006245億7301万+2.82%15.511.32
02/158,1858,2558,1688,220+0.12%557,4006068億5463万+0.05%15.071.28
02/148,1308,2458,0738,210+0.98%433,2006061億1636万-0.09%15.051.28
02/138,0888,1388,0288,130+0.68%413,4006002億1024万-0.97%14.911.27
02/098,0058,1937,9958,075+0.59%319,4005961億4977万-1.49%14.811.26
02/088,0408,0687,9358,028-0.43%394,0005926億4301万-2.07%14.721.25
02/078,1788,1788,0508,063-1.56%367,0005952億2694万-1.57%14.781.26
02/068,2738,2858,1788,190-1%353,8006046億3983万+0.07%15.021.28
02/058,1258,2838,1188,273+1.97%355,2006107億3053万+1.23%15.171.29
02/028,1508,1688,0738,113-0.28%271,0005989億1827万-0.53%14.881.26
02/018,0908,1488,0658,135+0.37%210,6006005億7937万-0.14%14.921.27
01/318,1058,1308,0708,105-0.15%258,8005983億6457万-0.36%14.861.26
01/308,2138,2208,1188,118-0.98%272,2005992億8740万-0.12%14.891.27
01/298,2508,2708,1788,198+0.43%205,6006051億9353万+0.93%15.031.28
01/268,3138,3238,1608,163-2.25%227,4006026億960万+0.6%14.971.27
01/258,3488,3658,2958,350-0.21%224,0006164億5209万+2.95%15.311.3
01/248,2888,3888,2508,368+0.72%343,4006177億4405万+3.32%15.341.3
01/238,3508,3658,2788,308-0.12%220,4006133億1446万+2.69%15.231.3
01/228,1608,3288,1458,318+0.7%231,2006140億5272万+2.93%15.251.3
01/198,2688,3088,2058,260-0.09%259,6006098億769万+2.33%15.151.29
01/188,3008,3738,2288,268-0.15%202,6006103億6139万+2.49%15.161.29
01/178,3088,3738,2808,280+0.06%200,4006112億8423万+2.78%15.181.29
01/168,4258,4258,2558,275-1.84%152,2006109億1509万+2.73%15.171.29
01/158,4288,4838,3858,430+0.87%255,8006223億5822万+4.59%15.461.31
01/128,1808,3638,1708,358+2.17%335,0006170億579万+3.78%15.331.3
01/118,2238,2888,1538,180-0.76%393,0006039億157万+1.55%151.28
01/108,0908,2588,0758,243+2.65%345,8006085億1573万+2.23%15.111.29
01/097,8488,0307,8138,030+2.92%385,8005928億2758万-0.43%14.721.25
01/058,0308,0307,8037,803-3.43%442,6005760億3203万-3.46%14.311.22
01/047,8008,1207,7458,080+2.54%387,8005965億1891万-0.41%14.821.26
2023
12/297,9107,9587,8337,880-0.06%191,4005817億5359万-2.98%14.451.23
12/287,9007,9187,8237,885+0.06%181,6005821億2272万-2.95%14.461.23
12/277,8607,9007,7787,880-0.1%337,6005817億5359万-3.06%14.451.23
12/268,0908,2007,8107,888+0.51%777,0005823億729万-2.96%14.461.23
12/257,9358,0037,8257,848+0.16%286,4005793億5422万-3.24%14.391.22
12/227,9457,9587,8357,835-1.38%274,6005784億3139万-3.2%14.371.22
12/217,9287,9637,8837,945-0.38%204,2005865億5232万-1.63%14.571.24
12/208,0508,0507,9237,975-0.37%279,4005887億6711万-1.08%14.621.24
12/198,0208,0937,9458,005-0.93%304,4005909億8191万-0.46%14.681.25
12/188,0058,1257,9988,080+0.28%310,8005965億1891万+0.75%14.821.26
12/158,1358,1408,0388,058-0.95%417,2005948億5781万+0.84%14.781.26
12/148,1808,1808,0158,135+0.56%256,4006005億7937万+2.13%14.921.27
12/138,1258,1788,0658,090-0.03%178,2005972億5717万+1.94%14.831.26
12/128,1588,1858,0538,093-0.49%257,6005974億4174万+2.32%14.841.26
12/118,0388,1438,0388,133+1.59%355,2006003億9480万+3.11%14.911.27
12/088,2488,3207,9458,005-2.97%565,2005909億8191万+1.79%14.681.25
12/078,0808,3208,0808,250-1.58%308,2006090億6943万+5.15%15.131.29
12/068,2508,4008,2508,383+1.48%219,6006188億5145万+7.28%15.371.31
12/058,3908,3908,2358,260-1.96%227,8006098億769万+6.28%15.151.29
12/048,4338,5008,3588,425+0.54%302,0006219億8908万+8.88%15.451.31
12/018,3708,4758,3388,380+1.24%326,8006186億6689万+8.87%15.371.31
11/308,3338,3338,0888,278-2.13%688,8006110億9966万+8.09%15.181.29
11/298,7308,7908,4288,458-1.28%765,8006243億8845万+10.98%15.511.32
11/288,3788,5908,3758,568+2.88%727,4006325億937万+13.13%15.711.34
11/278,0608,3558,0608,328+4.72%740,2006147億9099万+10.68%15.271.3

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
7,000
14,000
4/11
3,785
7,570
2/22
2,512,200
1,256,100
10/3
--+22.35%
4/4
-14.47%
1/22
2009年
2月期
5,100
10,200
4/7
2,360
4,720
2/25
1,855,800
927,900
6/25
--+21.97%
4/7
-20.29%
7/2
2010年
2月期
4,600
9,200
10/5
2,300
4,600
3/12
1,149,400
574,700
4/22
--+17.09%
4/23
-12.13%
11/25
2011年
2月期
4,815
9,630
4/27
3,615
7,230
2/1
1,045,200
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
4,500
9,000
2/29
2,840
5,680
3/15
685,400
342,700
3/31
3322億1700万2096億6584万+8.75%
2/29
-7.96%
8/9
2013年
2月期
4,790
9,580
7/17
4,000
8,000
10/12
693,600
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
6,440
12,880
5/16
4,220
8,440
2/7
897,200
448,600
2/17
4754億3944万3115億4824万+15.15%
4/10
-11.75%
2/4
2015年
2月期
5,885
11,770
2/27
4,105
8,210
4/2
1,392,000
696,000
4/1
4344億6952万3030億5818万+15.8%
11/14
-8.4%
4/1
2016年
2月期
7,630
15,260
11/30
5,310
10,620
8/25
1,513,200
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
8,225
16,450
6/28
5,670
11,340
8/24
2,126,600
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
8,080
16,160
5/18
6,055
12,110
2/6
2,498,200
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
7,140
14,280
4/4
3,845
7,690
12/26
2,938,000
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
5,110
10,220
3/12
3,510
7,020
8/6
1,353,400
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
6,100
12,200
1/18

12,200
1/13
2,765
5,530
4/2
1,232,800
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
6,490
12,980
4/5
4,565
9,130
12/27
6,073,600
3,036,800
5/27
4791億3462万3370億1841万+11.49%
4/5
-9.38%
4/21
2023年
2月期
6,665
13,330
7/22
5,020
10,040
3/8
1,570,600
785,300
2/16
4920億5427万3706億952万+10.18%
6/29
-5.61%
6/22
2024年
2月期
8,790
17,580
11/29
6,105
12,210
4/6
1,812,000
906,000
2/16
6489億3579万4507億1138万+13.13%
11/28
-8.55%
4/4
最新7,702
2024/4/24
608,8005686億1245万-3.11%
7,949

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)
2022/12/30 vs 2021/12/30
36%(1.36倍)
2023/12/29 vs 2022/12/30
20%(1.2倍)
2024/04/24 vs 2023/12/29
-2%(0.98倍)
過去安値
772円(1989/03/10)
898%(9.98倍)
7,702円(4/24)