8253 クレディセゾン

8253
2025/06/06
時価
7644億円
PER 予
9.09倍
2010年以降
3.75-36.34倍
(2010-2025年)
PBR
0.87倍
2010年以降
0.28-1.4倍
(2010-2025年)
配当 予
3.15%
ROE 予
9.57%
ROA 予
1.45%
資料
Link
CSV,JSON

株価チャート

株価

6/6

前日 (6/5)
4,136
始値
4,128
高値
4,148
安値
4,095
終値 -0.34%
4,122
出来高 -47.53%
394,000

乖離率

株価(5日)
移動平均値
+1.13%
4,076
株価(25日)
移動平均値
+9.63%
3,760
出来高(5日)
移動平均値
-33.89%
595,940

2025/01/09~2025/06/06

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
06/064,1284,1484,0954,122-0.34%394,0007644億335万+9.63%9.090.87
06/054,1034,1734,1034,136+1.1%750,9007669億9957万+10.91%9.120.87
06/044,0504,1304,0404,091+1.01%541,0007586億5456万+10.66%9.020.86
06/034,0204,0833,9764,050+1.68%671,7007510億5132万+10.5%8.930.85
06/023,9203,9833,9163,983+0.99%622,1007386億2652万+9.63%8.780.84
05/303,9183,9543,9153,944-0.38%546,8007313億9418万+9.46%8.70.83
05/293,9813,9903,9423,959+0.28%435,4007341億7585万+10.83%8.730.84
05/284,0054,0243,9483,948+1.62%578,7007321億3595万+11.56%8.710.83
05/273,8973,9083,8413,885+0.91%612,9007204億5293万+10.75%8.570.82
05/263,8573,8733,8363,850-0.18%700,4007139億6237万+10.66%8.490.81
05/233,8593,8773,8113,857+1.47%498,3007152億6048万+11.83%8.510.81
05/223,8203,8433,7943,801-2.29%817,6007048億7557万+11.21%8.380.8
05/213,8583,8993,8433,890+0.99%516,4007213億8016万+14.68%8.580.82
05/203,8713,9183,8383,852-0.49%630,1007143億3326万+14.64%8.50.81
05/193,8553,9103,8173,871-0.9%850,9007178億5671万+16.14%8.540.82
05/163,7623,9403,7253,906+14.21%1,960,3007243億4727万+18.62%8.610.82
05/153,4473,4633,4133,420-2.23%445,6006342億2112万+4.88%7.540.72
05/143,5363,5553,4703,498-0.23%345,5006486億8581万+8.03%7.720.74
05/133,5543,5653,4903,506+0.63%490,3006501億6937万+8.78%7.730.74
05/123,4883,5303,4653,484-0.66%383,0006460億8958万+8.3%7.680.74
05/093,4453,5073,4103,507+3.91%720,3006503億5481万+9.01%7.730.74
05/083,3503,3763,3323,375+0.09%370,9006258億7610万+4.88%7.440.71
05/073,3463,3723,3313,372+0.63%466,8006253億1977万+4.59%7.440.71
05/023,3603,3843,3383,351-0.06%321,6006214億2543万+3.55%7.390.71
05/013,3493,3903,3413,353+0.39%318,1006217億9632万+3.07%7.40.71
04/303,3413,3443,3073,340+0.6%426,8006193億8553万+2.14%7.370.7
04/283,2873,3503,2773,320+0.67%339,5006156億7664万+1%7.320.7
04/253,2983,3163,2653,298+1.01%385,4006115億9685万-0.24%7.270.7
04/243,2903,3073,2573,265+1.4%541,1006054億7718万-1.75%7.20.69
04/233,2943,2943,2003,220+1.9%422,3005971億3216万-3.65%7.10.68
04/223,1163,1633,1113,160+0.54%254,1005860億547万-6.09%6.970.67
04/213,1743,1863,1333,143-1.07%313,8005828億5291万-7.18%6.930.66
04/183,1653,1933,1503,177+0.35%246,6005891億5804万-6.72%7.010.67
04/173,1003,1763,1003,166+2.39%355,6005871億1814万-7.45%6.980.67
04/163,1143,1193,0813,092-0.1%387,3005733億9523万-9.93%6.820.65
04/153,1753,1783,0953,095-1.31%455,7005739億5156万-10.21%6.830.65
04/143,0903,1603,0733,136+1.32%487,6005815億5480万-9.42%6.920.66
04/112,9783,1082,9703,095-2.24%813,2005739億5156万-11.01%6.830.65
04/103,1733,1813,1063,166+9.63%812,6005871億1814万-9.49%6.980.67
04/092,9382,9602,8502,888-6.6%1,180,8005355億6450万-17.79%6.370.61
04/082,9913,1312,9843,092+8.34%746,3005733億9523万-12.58%6.820.65
04/072,8502,9452,7812,854-8.76%1,206,2005292億5937万-19.76%6.290.6
04/043,2173,2573,0703,128-6.82%1,224,0005800億7124万-12.72%6.90.66
04/033,3203,3883,3173,357-3.7%1,107,3006225億3809万-6.78%7.40.71
04/023,5163,5333,4423,486-0.71%727,2006464億6047万-3.35%7.690.74
04/013,5793,5903,5113,511-0.43%644,3006510億9659万-2.74%7.740.74
03/313,5503,5593,4813,526-4%757,0006538億7826万-2.41%7.910.74
03/283,6853,7203,6523,673-3.24%579,7006811億3864万+1.6%8.240.77
03/273,7623,7973,7343,796+0.8%701,5007039億4835万+5.01%8.510.8
03/263,7903,7933,7353,766-0.05%554,0006983億8501万+4.29%8.440.79
03/253,8233,8233,7613,768-0.37%411,1006987億5590万+4.32%8.450.79
03/243,7673,8043,7483,782+1.1%428,4007013億5212万+4.97%8.480.8
03/213,7473,7893,7263,741+0.21%762,5006937億4889万+4.06%8.390.79
03/193,7653,7833,7223,733-1.3%779,3006922億6533万+4.04%8.370.79
03/183,7203,7893,7063,782+2.13%695,7007013億5212万+5.58%8.480.8
03/173,6593,7153,6363,703+2.12%501,7006867億199万+3.58%8.30.78
03/143,5703,6423,5703,626+1.57%1,025,0006724億2274万+1.54%8.130.76
03/133,5123,5863,5053,570+3.06%860,8006620億3783万-0.03%80.75
03/123,4443,4823,4203,464+0.58%798,5006423億8069万-3.05%7.770.73
03/113,3453,4613,3323,444-0.61%1,034,7006386億7179万-3.8%7.720.73
03/103,5573,5653,4603,465-1.92%985,2006425億6613万-3.46%7.770.73
03/073,5253,5333,4833,533-1.45%768,4006551億7637万-1.83%7.920.75
03/063,5423,5853,5423,585+1.21%595,7006648億1950万-0.5%8.040.76
03/053,4853,5583,4663,542+1.08%914,5006568億4538万-1.77%7.940.75
03/043,5703,6003,4633,504-2.53%790,0006497億9848万-2.94%7.860.74
03/033,5643,6133,5483,595+2.1%604,6006666億7395万-0.55%8.060.76
02/283,5263,5383,4683,521-0.71%1,368,0006529億5104万-2.63%7.890.74
02/273,4953,5503,4613,546+0.94%750,4006575億8716万-2.1%7.950.75
02/263,5783,5913,4693,513-1.29%600,3006514億6748万-3.14%7.880.74
02/253,5503,5893,5283,559-0.5%627,7006599億9794万-2.04%7.980.75
02/213,5363,6113,5333,577-0.22%600,6006633億3594万-1.65%8.020.75
02/203,6183,6323,5713,585-2.42%667,3006648億1950万-1.46%8.040.76
02/193,6653,7193,6263,674-0.78%547,6006813億2409万+1.02%8.240.78
02/183,7793,7863,6933,703-2.01%605,9006867億199万+1.95%8.30.78
02/173,7474,0253,7193,779+6.84%2,019,6007007億9579万+4.19%8.470.8
02/143,5703,5793,4933,537-1.42%1,275,3006559億1815万-2.24%7.930.75
02/133,5683,5943,5563,588+0.56%728,8006653億7584万-0.88%8.050.76
02/123,6053,6103,5453,568-0.25%814,0006616億6694万-1.49%80.75
02/103,6173,6363,5773,577-1.11%360,9006633億3594万-1.32%8.020.75
02/073,6153,6623,6093,617+0.06%338,6006707億5374万-0.36%8.110.76
02/063,6053,6333,5973,615+0.11%352,5006703億8285万-0.55%8.110.76
02/053,6283,6593,6043,611-0.28%475,0006696億4107万-0.74%8.10.76
02/043,7003,7033,5813,621-0.39%569,7006714億9551万-0.49%8.120.76
02/033,5733,6453,5653,635-1.03%751,3006740億9174万-0.11%8.150.77
01/313,7123,7203,6403,673-0.97%318,1006811億3864万+0.88%8.240.77
01/303,6633,7133,6313,709+1.78%504,7006878億1465万+1.95%8.320.78
01/293,6513,6713,6293,644-0.16%456,8006757億6074万+0.36%8.170.77
01/283,6063,6693,5823,650-0.11%626,8006768億7341万+0.63%8.180.77
01/273,6793,6963,6223,654+1.05%712,5006776億1519万+0.86%8.190.77
01/243,6613,6643,6043,616-0.28%522,6006705億6829万-0.17%8.110.76
01/233,6473,6873,6153,626-1.28%552,9006724億2274万+0.08%8.130.76
01/223,6503,6823,6323,673+0.16%553,3006811億3864万+1.35%8.240.77
01/213,6763,6823,6313,667-0.14%338,1006800億2597万+1.27%8.220.77
01/203,6573,6933,6473,672+0.41%361,4006809億5320万+1.49%8.230.77
01/173,6023,6673,5583,657+1.7%592,5006781億7153万+1.16%8.20.77
01/163,5843,6173,5763,596+0.84%534,1006668億5940万-0.47%8.060.76
01/153,5683,5733,5323,566+0.48%479,8006612億9605万-1.36%80.75
01/143,5403,5773,4803,549-0.62%714,4006581億4349万-1.91%7.960.75
01/103,5873,6183,5523,571+0.06%855,2006622億2328万-1.49%8.010.75
01/093,5623,6043,5573,569+0.06%401,2006618億5239万-1.6%80.75

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
6,730
4/5
3,280
3/8
7,854,500
10/26
--+9.43%
1/19
-16.01%
11/17
2008年
3月期
4,030
4/2
2,470
9/25
8,780,100
6/8
--+16.76%
10/10
-12.42%
1/22

1/16
2009年
3月期
3,180
4/9
583
2/24
8,168,700
3/27
--+39.11%
3/27
-45.85%
10/27
2010年
3月期
1,495
5/19
918
11/27
7,233,400
11/2
--+22.98%
8/6
-20.32%
7/13
2011年
3月期
1,748
2/17
907
7/2
6,488,800
3/15
3241億5746万1681億9840万+14.8%
2/16
-20.76%
5/26
2012年
3月期
1,852
3/12
1,138
6/7
4,349,300
3/2
3434億4371万2110億3615万+15.14%
3/12
-11.22%
11/24
2013年
3月期
2,482
3/14
1,457
6/4
6,359,200
3/8
4602億7392万2701億9303万+25.34%
4/8
-7.14%
6/1
2014年
3月期
2,996
5/20
1,955
3/27
6,197,600
4/5
5555億9253万3625億4452万+13.5%
9/19
-15.43%
6/3
2015年
3月期
2,460
11/4
1,763
5/20
4,669,800
5/15
4561億9413万3269億3913万+15.87%
11/4
-17.41%
5/20
2016年
3月期
2,836
7/14
1,766
2/12
3,963,500
12/11
5259億2137万3274億9546万+9.49%
4/27
-15.02%
2/12
2017年
3月期
2,256
12/12
1,596
7/8
2,606,000
11/10
4183億6340万2959億6985万+12.98%
12/8
-14.15%
6/24
2018年
3月期
2,425
10/17
1,647
3/26
3,262,100
2/14
981億8340万666億8373万+13.72%
9/29
-14.99%
2/14
2019年
3月期
2,021
5/18
1,183
12/25
3,092,500
10/19
818億2624万478億9730万+10.67%
2/25
-16.28%
11/21
2020年
3月期
1,958
1/7
1,063
6/3
3,451,800
6/7
792億7550万430億3874万+15.72%
11/12
-28.42%
3/19
2021年
3月期
1,511
3/19
976
7/31
12,652,500
5/29
2802億705万395億1628万+20%
6/8
-16.69%
7/10
2022年
3月期
1,531
10/11
1,097
12/2
2,092,700
12/8
2839億1594万2034億3291万+22.02%
4/18
-14.32%
11/30
2023年
3月期
1,929
3/9
1,238
4/8
9,451,700
4/18
3577億2296万2295億8062万+9.49%
11/25
-10.22%
10/24
2024年
3月期
3,303
3/27
1,697
4/3
2,220,800
11/13
6125億2408万3146億9977万+10.64%
3/19

12/4
-10.14%
10/4
2025年
3月期
4,025
2/17
2,563
8/5
3,783,200
5/16
7464億1520万4752億9495万+11.63%
5/20
-22.25%
8/5
最新4,122
2025/6/6
394,0007644億335万+9.63%
3,760

年間値上がり率

1984/12/27 vs 1983/12/28
12%(1.12倍)
1985/12/28 vs 1984/12/27
114%(2.14倍)
1986/12/27 vs 1985/12/28
69%(1.69倍)
1987/12/28 vs 1986/12/27
-12%(0.88倍)
1988/12/28 vs 1987/12/28
16%(1.16倍)
1989/12/29 vs 1988/12/28
18%(1.18倍)
1990/12/28 vs 1989/12/29
-40%(0.6倍)
1991/12/30 vs 1990/12/28
41%(1.41倍)
1992/12/30 vs 1991/12/30
-10%(0.9倍)
1993/12/30 vs 1992/12/30
45%(1.45倍)
1994/12/30 vs 1993/12/30
-23%(0.77倍)
1995/12/29 vs 1994/12/30
21%(1.21倍)
1996/12/30 vs 1995/12/29
5%(1.05倍)
1997/12/30 vs 1996/12/30
43%(1.43倍)
1998/12/30 vs 1997/12/30
-14%(0.86倍)
1999/12/30 vs 1998/12/30
-36%(0.64倍)
2000/12/29 vs 1999/12/30
37%(1.37倍)
2001/12/28 vs 2000/12/29
4%(1.04倍)
2002/12/30 vs 2001/12/28
-21%(0.79倍)
2003/12/30 vs 2002/12/30
20%(1.2倍)
2004/12/30 vs 2003/12/30
54%(1.54倍)
2005/12/30 vs 2004/12/30
58%(1.58倍)
2006/12/29 vs 2005/12/30
-30%(0.7倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-60%(0.4倍)
2009/12/30 vs 2008/12/30
-14%(0.86倍)
2010/12/30 vs 2009/12/30
28%(1.28倍)
2011/12/30 vs 2010/12/30
16%(1.16倍)
2012/12/28 vs 2011/12/30
39%(1.39倍)
2013/12/30 vs 2012/12/28
29%(1.29倍)
2014/12/30 vs 2013/12/30
-18%(0.82倍)
2015/12/30 vs 2014/12/30
6%(1.06倍)
2016/12/30 vs 2015/12/30
-13%(0.87倍)
2017/12/29 vs 2016/12/30
-1%(0.99倍)
2018/12/28 vs 2017/12/29
-37%(0.63倍)
2019/12/30 vs 2018/12/28
47%(1.47倍)
2020/12/30 vs 2019/12/30
-38%(0.62倍)
2021/12/30 vs 2020/12/30
2%(1.02倍)
2022/12/30 vs 2021/12/30
41%(1.41倍)
2023/12/29 vs 2022/12/30
53%(1.53倍)
2024/12/30 vs 2023/12/29
42%(1.42倍)
2025/06/06 vs 2024/12/30
11%(1.11倍)
過去安値
397円(1984/03/13)
938%(10.38倍)
4,122円(6/6)