8252 丸井グループ

8252
2025/02/06
時価
5306億円
PER 予
17.94倍
2010年以降
赤字-219.21倍
(2010-2024年)
PBR
1.87倍
2010年以降
0.48-2.18倍
(2010-2024年)
配当 予
4.17%
ROE 予
10.4%
ROA 予
2.43%
資料
Link
CSV,JSON

株価チャート

株価

2/6

前日 (2/5)
2,537
始値
2,537
高値
2,568
安値
2,537
終値 +0.24%
2,543
出来高 -9.4%
362,500

乖離率

株価(5日)
移動平均値
-0.63%
2,559
株価(25日)
移動平均値
+0.39%
2,533
出来高(5日)
移動平均値
-27.03%
496,800

2024/09/09~2025/02/06

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
02/062,5372,5682,5372,543+0.24%362,5005306億2344万+0.39%17.941.87
02/052,5452,5552,5352,537-0.39%400,1005293億7147万+0.2%17.91.86
02/042,5922,5982,5452,547-1.01%464,7005314億5808万+0.71%17.971.87
02/032,5672,5822,5512,573-0.77%742,5005368億8325万+1.82%18.161.89
01/312,6102,6152,5852,593-0.65%514,2005410億5646万+2.69%18.31.9
01/302,6202,6222,5972,610-0.19%539,1005446億368万+3.49%18.421.92
01/292,6082,6282,6022,615+0.27%470,8005456億4699万+3.85%18.451.92
01/282,5922,6272,5902,608+0.85%706,2005441億8636万+3.74%18.41.91
01/272,5762,5862,5592,586+1.57%658,1005395億9583万+2.99%18.251.9
01/242,5502,5702,5442,546+0.12%353,1005312億4942万+1.47%17.971.87
01/232,5032,5472,5002,543+1.11%467,2005306億2344万+1.4%17.941.87
01/222,5242,5342,5052,515-0.83%441,1005247億8094万+0.24%17.751.85
01/212,5392,5402,5172,536+0.67%385,7005291億6281万+1.08%17.91.86
01/202,5152,5262,5092,519+1.04%329,3005256億1559万+0.4%17.781.85
01/172,4852,5032,4782,493-0.2%436,3005201億9041万-0.64%17.591.83
01/162,5112,5352,4912,498-0.04%544,7005212億3372万-0.48%17.631.83
01/152,5052,5142,4922,499+0.85%599,0005214億4238万-0.44%17.631.83
01/142,5042,5062,4682,478-0.32%689,5005170億6051万-1.24%17.491.82
01/102,4992,5052,4812,486+0.32%856,4005187億2979万-0.92%17.541.82
01/092,4832,4962,4762,478-0.56%417,2005170億6051万-1.16%17.491.82
01/082,5002,5042,4872,492-0.4%538,5005199億8175万-0.52%17.581.83
01/072,4852,5172,4622,502+0.28%607,5005220億6836万0%17.661.84
01/062,5112,5222,4872,495-0.8%623,7005206億774万-0.12%17.611.83
2024
12/302,5292,5462,5062,515-0.55%515,4005247億8094万+0.8%17.751.85
12/272,5132,5292,4992,529+0.96%566,9005277億219万+1.48%17.851.86
12/262,4822,5052,4702,505+1.17%501,3005226億9434万+0.72%17.681.84
12/252,4912,4932,4652,476-0.56%366,7005166億4319万-0.28%17.471.82
12/242,5172,5172,4902,490-0.99%253,0005195億6443万+0.4%17.571.83
12/232,5192,5302,5102,515+0.24%441,0005247億8094万+1.58%17.751.85
12/202,5262,5442,5072,509-0.24%876,4005235億2898万+1.54%17.71.84
12/192,5112,5262,5052,515-0.32%533,3005247億8094万+2.03%17.751.85
12/182,5012,5382,4992,523-0.12%832,2005264億5023万+2.6%17.81.85
12/172,5502,5722,5242,526-0.75%779,1005270億7621万+2.98%17.821.85
12/162,5392,5502,5292,545+0.63%496,3005310億4076万+3.96%17.961.87
12/132,5322,5712,5002,529-1.17%1,037,3005277億219万+3.56%17.851.86
12/122,5402,5772,5402,559+1.51%900,8005339億6200万+5.01%18.061.88
12/112,5362,5392,5032,521-0.16%769,5005260億3291万+3.7%17.791.85
12/102,5282,5342,4852,525+0.08%711,8005268億6755万+4.04%17.821.85
12/092,5152,5332,5042,523+0.52%679,4005264億5023万+4.21%17.81.85
12/062,5052,5132,4892,510+0.68%724,0005237億3764万+3.89%17.711.84
12/052,4982,5092,4892,493-0.2%813,6005201億9041万+3.36%17.591.83
12/042,4562,5082,4542,498+1.34%845,8005212億3372万+3.74%17.631.83
12/032,4332,4752,4332,465+0.9%1,098,0005143億4792万+2.54%17.391.81
12/022,4182,4502,4062,443+1.03%637,4005097億5739万+1.79%17.241.79
11/292,4202,4292,4182,418-0.25%763,3005045億4088万+0.88%17.061.78
11/282,4022,4322,4002,424+0.92%414,0005057億9285万+1.21%17.111.78
11/272,4172,4212,3952,402-1.07%597,9005012億232万+0.38%16.951.76
11/262,4202,4502,4182,428+0.33%607,4005066億2749万+1.51%17.131.78
11/252,4442,4602,4202,420+0.08%1,085,9005049億5820万+1.21%17.081.78
11/222,3982,4292,3982,418+0.92%494,7005045億4088万+1.13%17.061.78
11/212,4042,4222,3962,396-0.7%497,7004999億5035万+0.21%16.911.76
11/202,3872,4262,3872,413+0.88%932,9005034億9758万+0.79%17.031.77
11/192,3972,4182,3842,392+0.72%779,9004991億1571万-0.08%16.881.76
11/182,3642,4082,3632,375+0.3%930,2004955億6849万-0.84%16.761.74
11/152,3632,4062,3632,368+0.72%806,6004941億786万-1.17%16.711.74
11/142,3702,3942,3482,351-0.97%866,2004905億6064万-1.92%16.591.73
11/132,3652,4862,3512,374-1.62%1,750,8004953億5982万-1.04%16.751.74
11/122,3842,4152,3822,413+0.63%938,9005034億9758万+0.54%17.031.77
11/112,3802,3982,3702,398+0.04%468,0005003億6767万-0.08%16.921.76
11/082,4332,4392,3862,397-0.75%875,0005001億5901万-0.08%16.911.76
11/072,4312,4332,3862,415+0.42%609,0005039億1490万+0.75%17.041.77
11/062,4082,4442,3992,405+0.84%736,2005018億2830万+0.38%16.971.77
11/052,4052,4052,3742,385-0.17%523,6004976億5509万-0.42%16.831.75
11/012,3732,4032,3612,389-0.83%360,8004984億8973万-0.38%16.861.75
10/312,4142,4152,3962,409+0.21%406,3005026億6294万+0.29%171.77
10/302,3972,4112,3852,404+0.29%545,7005016億1964万0%16.961.76
10/292,3862,4042,3692,397+1.14%333,2005001億5901万-0.37%16.911.76
10/282,3542,3822,3442,370+0.47%435,4004945億2518万-1.62%16.721.74
10/252,3512,3692,3432,359-0.51%415,7004922億2992万-2.28%16.651.73
10/242,3592,3892,3552,3710%495,3004947億3384万-1.98%16.731.74
10/232,3822,3992,3592,371-0.63%321,5004947億3384万-2.19%16.731.74
10/222,4002,4002,3632,386-0.71%458,9004978億6375万-1.77%16.841.75
10/212,4252,4292,4032,403-0.91%339,9005014億1098万-1.31%16.961.76
10/182,4252,4482,4142,425+0.25%540,6005060億151万-0.57%17.111.78
10/172,4592,4602,4192,419-1.27%808,5005047億4954万-1.02%17.071.78
10/162,4122,4532,4022,450+1.53%827,6005112億1802万+0.08%17.291.8
10/152,4212,4302,4132,413-0.25%506,9005034億9758万-1.51%17.031.77
10/112,4302,4302,4012,419+0.5%593,7005047億4954万-1.35%17.071.78
10/102,4162,4292,4042,407+0.33%431,6005022億4562万-1.88%16.991.77
10/092,4212,4232,3992,399+0.21%638,3005005億7634万-2.4%16.931.76
10/082,3852,3972,3802,394-0.66%405,9004995億3303万-2.72%16.891.76
10/072,4342,4342,4102,410+0.12%699,9005028億7160万-2.19%17.011.77
10/042,3682,4072,3682,407+1.35%681,3005022億4562万-2.43%16.991.77
10/032,3922,4032,3752,375+0.98%724,2004955億6849万-3.89%16.761.74
10/022,3702,3742,3412,352-1.22%680,7004907億6930万-5.05%16.61.73
10/012,4012,4042,3652,381-0.42%799,7004968億2045万-3.99%16.81.75
09/302,3202,4032,3152,391-2.41%992,9004989億705万-3.67%16.871.76
09/272,4462,4532,4192,450-1.45%1,030,2005112億1802万-1.25%17.291.8
09/262,4652,4862,4492,486+1.26%840,7005187億2979万+0.32%17.541.83
09/252,4652,4792,4412,455-0.41%545,8005122億6132万-0.77%17.321.81
09/242,5002,5042,4652,465-0.16%775,0005143億4792万-0.2%17.391.81
09/202,5232,5292,4652,469-1.12%869,6005151億8256万+0.16%17.421.82
09/192,5112,5342,4972,497+0.4%560,6005210億2506万+1.55%17.621.84
09/182,4982,5112,4562,487+0.16%552,6005189億3845万+1.43%17.551.83
09/172,5162,5282,4702,483-0.56%799,3005181億381万+1.6%17.521.83
09/132,5442,5462,4922,497-1.5%953,7005210億2506万+2.55%17.621.84
09/122,5502,5682,5312,535+0.72%853,2005289億5415万+4.45%17.891.87
09/112,5362,5482,4942,517-1.33%996,7005251億9826万+4.09%17.761.85
09/102,5382,5842,5312,551+1.59%922,2005322億9272万+5.94%181.88
09/092,4532,5232,4502,511+0.56%826,7005239億4630万+5.15%17.721.85

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
2007年
3月期
2,490
4/12

4/11
1,327
11/10
10,764,200
11/6
--+13.68%
8/16
-18.58%
11/9
2008年
3月期
1,560
6/29
863
1/23
10,173,800
10/30
--+16.09%
2/28
-16.53%
1/22
2009年
3月期
1,134
4/2
392
3/3
7,757,400
6/13
--+24.76%
3/24
-29.88%
10/10
2010年
3月期
747
8/5
469
11/30
8,963,800
11/2
--+20.44%
6/15
-11.62%
10/8
2011年
3月期
790
2/14

4/26
500
3/17
7,196,700
3/22
2517億4172万1593億3020万+11.97%
10/8
-28.42%
3/15
2012年
3月期
714
3/14
514
4/6

4/5
4,908,500
12/9
2275億2353万1637億9145万+9.89%
3/9
-8.33%
11/25
2013年
3月期
1,043
3/26

3/25
516
10/11
4,952,400
3/8
3323億6281万1644億2877万+22.24%
4/8
-10.48%
5/16
2014年
3月期
1,213
4/9
818
3/3
4,450,400
4/5
3865億3508万2606億6422万+14.72%
7/11
-17.44%
6/13
2015年
3月期
1,479
3/10
788
10/17
11,627,000
2/12
4712億9875万2511億440万+21.94%
11/14
-10.43%
10/17
2016年
3月期
2,072
12/18
1,273
5/7
6,110,900
11/9
5773億8438万3547億3471万+14.7%
11/24
-17.42%
2/12
2017年
3月期
1,852
12/20
1,249
8/31
4,246,700
2/3
4327億3909万3480億4686万+14.44%
12/16
-12.69%
6/24
2018年
3月期
2,170
3/30
1,442
4/6
6,854,100
5/12
5070億4310万3369億3832万+11.18%
4/9
-8.52%
2/6
2019年
3月期
2,861
9/28
1,929
3/8
3,864,500
10/19
6398億9245万4314億4094万+11.33%
3/26
-11.2%
12/25
2020年
3月期
2,795
1/10
1,607
3/13
3,128,300
8/8
6251億3086万3594億2229万+9.86%
9/13
-24.54%
3/13
2021年
3月期
2,317
3/22
1,514
4/6
2,890,000
8/7
5182億2118万3386億2187万+18.73%
6/5
-15.21%
7/31
2022年
3月期
2,413
11/16
1,832
8/20
14,797,500
5/27
5396億9258万4097億4588万+9.78%
9/14
-10.09%
12/2
2023年
3月期
2,581
10/18
1,956
3/24
3,245,400
2/8
5385億5253万4081億3977万+7.97%
5/18
-8.81%
11/15
2024年
3月期
2,628
9/15
2,025
4/6
5,226,500
5/10
5483億5957万4225億3734万+17.96%
5/10
-8.93%
10/4
最新2,543
2025/2/6
362,5005306億2344万+0.39%
2,533

年間値上がり率

1984/12/28 vs 1983/12/28
-8%(0.92倍)
1985/12/28 vs 1984/12/28
46%(1.46倍)
1986/12/27 vs 1985/12/28
84%(1.84倍)
1987/12/28 vs 1986/12/27
2%(1.02倍)
1988/12/28 vs 1987/12/28
5%(1.05倍)
1989/12/29 vs 1988/12/28
23%(1.23倍)
1990/12/28 vs 1989/12/29
-42%(0.58倍)
1991/12/30 vs 1990/12/28
-7%(0.93倍)
1992/12/30 vs 1991/12/30
-43%(0.57倍)
1993/12/30 vs 1992/12/30
39%(1.39倍)
1994/12/30 vs 1993/12/30
27%(1.27倍)
1995/12/29 vs 1994/12/30
18%(1.18倍)
1996/12/30 vs 1995/12/29
-3%(0.97倍)
1997/12/30 vs 1996/12/30
-3%(0.97倍)
1998/12/30 vs 1997/12/30
7%(1.07倍)
1999/12/30 vs 1998/12/30
-30%(0.7倍)
2000/12/29 vs 1999/12/30
13%(1.13倍)
2001/12/28 vs 2000/12/29
-10%(0.9倍)
2002/12/30 vs 2001/12/28
-25%(0.75倍)
2003/12/30 vs 2002/12/30
16%(1.16倍)
2004/12/30 vs 2003/12/30
2%(1.02倍)
2005/12/30 vs 2004/12/30
69%(1.69倍)
2006/12/29 vs 2005/12/30
-40%(0.6倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
-53%(0.47倍)
2009/12/30 vs 2008/12/30
11%(1.11倍)
2010/12/30 vs 2009/12/30
16%(1.16倍)
2011/12/30 vs 2010/12/30
-9%(0.91倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
55%(1.55倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
81%(1.81倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
3%(1.03倍)
2019/12/30 vs 2018/12/28
25%(1.25倍)
2020/12/30 vs 2019/12/30
-32%(0.68倍)
2021/12/30 vs 2020/12/30
19%(1.19倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
8%(1.08倍)
2024/12/30 vs 2023/12/29
6%(1.06倍)
2025/02/06 vs 2024/12/30
1%(1.01倍)
過去安値
392円(2009/03/03)
549%(6.49倍)
2,543円(2/6)