8253 クレディセゾン

8253
2024/11/08
時価
6666億円
PER 予
11.15倍
2010年以降
3.75-36.34倍
(2010-2024年)
PBR
0.82倍
2010年以降
0.28-1.4倍
(2010-2024年)
配当 予
2.92%
ROE 予
7.38%
ROA 予
1.17%
資料
Link
CSV,JSON

株価チャート

株価

11/8

前日 (11/7)
3,581
始値
3,615
高値
3,620
安値
3,546
終値 +0.39%
3,595
出来高 -32.71%
576,600

乖離率

株価(5日)
移動平均値
+3.22%
3,483
株価(25日)
移動平均値
+1.99%
3,525
出来高(5日)
移動平均値
-15%
678,360

2024/06/14~2024/11/08

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
11/083,6153,6203,5463,595+0.39%576,6006666億7395万+1.99%11.150.82
11/073,6003,6493,5053,581+1.44%856,9006640億7772万+1.59%11.110.82
11/063,4013,5333,3933,530+5.44%637,2006546億2004万+0.09%10.950.81
11/053,3683,4063,3343,348-0.33%599,3006208億6909万-5.13%10.390.77
11/013,4133,4483,3423,359-3.56%721,8006229億898万-5.19%10.420.77
10/313,4953,5123,4473,483+0.69%548,1006459億414万-2.03%10.80.8
10/303,4543,4733,4193,459-0.69%763,9006414億5346万-2.78%10.730.79
10/293,4193,4853,4193,483+1.87%480,2006459億414万-2.3%10.80.8
10/283,3363,4333,3363,419+1.18%423,4006340億3567万-4.23%10.610.78
10/253,3553,3883,3463,379-0.35%358,3006266億1788万-5.56%10.480.77
10/243,3563,4303,3423,391+0.53%526,9006288億4322万-5.39%10.520.78
10/233,4013,4103,3453,373-1.55%844,9006255億521万-5.89%10.460.77
10/223,4923,5143,4063,426-2.92%741,9006353億3378万-4.52%10.630.78
10/213,5663,5703,5213,529-1.23%489,5006544億3460万-1.62%10.950.81
10/183,6053,6403,5583,573-0.89%428,3006625億9417万-0.22%11.080.82
10/173,6583,6823,6053,605-0.72%433,2006685億2840万+0.84%11.180.83
10/163,5973,6703,5793,631+0.17%331,2006733億4996万+1.88%11.260.83
10/153,6313,6493,6153,625+0.69%481,0006722億3729万+2.08%11.240.83
10/113,6513,6513,5873,600-0.17%537,2006676億117万+1.75%11.170.82
10/103,6623,6623,5863,606+0.03%356,0006687億1384万+2.27%11.190.83
10/093,6563,6753,6003,605-0.19%516,3006685億2840万+2.39%11.180.83
10/083,6653,6663,5963,612-2.35%565,9006698億2651万+2.82%11.20.83
10/073,7283,7403,6873,699+2.78%800,6006859億6021万+5.78%11.470.85
10/043,6003,6413,5923,599-0.64%787,3006674億1573万+3.51%11.160.82
10/033,7303,7303,6223,622+0.89%670,1006716億8096万+4.59%11.240.83
10/023,5993,6543,5733,590-1.1%719,4006657億4673万+4.12%11.140.82
10/013,5823,6483,5633,630+1.37%590,6006731億6452万+5.83%11.260.83
09/303,4883,6073,4743,581-3.16%1,008,4006640億7772万+4.89%11.110.82
09/273,7033,7103,6303,698+1.12%844,6006857億7476万+8.86%11.470.85
09/263,6253,6673,6053,657+2.61%894,7006781億7153万+8.26%11.340.84
09/253,6203,6393,5643,564-1.66%483,1006609億2516万+5.98%11.060.82
09/243,6703,6903,6163,6240%793,4006720億5185万+8.21%11.240.83
09/203,6753,6753,6173,624+0.47%722,7006720億5185万+8.67%11.240.83
09/193,5803,6473,5633,607+2.56%1,014,7006688億9929万+8.78%11.190.83
09/183,4603,5503,4533,517+3.65%728,1006522億926万+6.8%10.910.81
09/173,4683,4823,3253,393-2.75%1,162,2006292億1411万+3.7%10.520.78
09/133,4773,5133,3823,489+2.41%1,286,2006470億1680万+7.22%10.820.8
09/123,4483,4483,3703,407+1.46%673,9006318億1033万+5.45%10.570.78
09/113,4613,4613,3143,358-2.21%1,047,8006227億2354万+4.48%10.420.77
09/103,3523,4813,3393,434+3%958,0006368億1734万+7.48%10.650.79
09/093,2003,3403,1803,334+1.18%653,9006182億7286万+5.44%10.340.76
09/063,3233,3343,2583,295-0.3%763,5006110億4052万+4.54%10.220.75
09/053,2473,3483,2133,3050%509,7006128億9497万+4.72%10.250.76
09/043,3313,3793,2683,305-4.78%949,4006128億9497万+4.46%10.250.76
09/033,4453,4713,4233,471+2.09%497,0006436億7880万+9.53%10.770.79
09/023,3653,4003,2843,400+5.43%679,5006305億1222万+7.39%10.550.78
08/303,2373,2373,2033,225+0.59%431,6005980億5938万+1.93%100.74
08/293,2273,2273,1223,206-0.96%1,556,8005945億3593万+1.2%9.940.73
08/283,2283,2373,2003,237-0.31%382,0006002億8472万+1.86%10.040.74
08/273,2013,2813,1963,247+3.08%836,3006021億3917万+1.82%10.070.74
08/263,1703,1893,1403,150-2.17%444,1005841億5103万-1.47%9.770.72
08/233,1703,2373,1703,220+1.58%476,6005971億3216万+0.31%9.990.74
08/223,1753,2023,1473,170-1.64%591,6005878億5992万-1.55%9.830.73
08/213,2133,2533,1993,223-1.59%483,1005976億8850万-0.22%100.74
08/203,2683,3003,2343,275+1.96%545,8006073億3162万+1.11%10.160.75
08/193,2583,2953,1983,212-1.65%598,1005956億4860万-0.96%9.960.74
08/163,2333,2863,2093,266+3.95%702,0006056億6262万+0.49%10.130.75
08/153,0473,1723,0433,142+3.12%661,4005826億6747万-3.44%9.750.72
08/142,9913,0672,9723,047+1.87%834,4005650億5022万-6.62%9.450.7
08/132,9533,0252,9012,991+1.49%1,064,0005546億6531万-8.7%9.280.68
08/092,9492,9962,8832,947+1.2%1,329,3005465億574万-10.51%9.140.67
08/082,9282,9972,8892,912-2.05%876,1005400億1517万-12.1%9.030.67
08/072,7503,0712,7502,973+2.91%1,503,7005513億2730万-10.83%9.220.68
08/062,7412,9432,7142,889+10.39%1,430,6005357億4994万-13.74%8.960.66
08/052,8342,8602,5632,617-15%1,941,7004853億896万-22.25%8.120.6
08/023,2003,2433,0613,079-8.99%1,191,1005709億8445万-9.28%9.550.7
08/013,4983,5033,3433,383-3.51%794,5006273億5966万-0.56%10.490.77
07/313,4283,5063,4213,506+2.25%900,2006501億6937万+3.24%10.880.8
07/303,3933,4293,3613,429+0.62%508,8006358億9012万+1.27%10.640.79
07/293,4073,4443,3923,408+1.91%585,2006319億9578万+0.92%10.570.78
07/263,3223,3753,2683,344+0.66%739,3006201億2731万-0.77%10.370.77
07/253,3993,4093,3223,322-3.68%858,5006160億4753万-1.34%10.30.76
07/243,5003,5273,4383,449-2.02%570,5006395億9901万+2.44%10.70.79
07/233,4973,5663,4813,520+1.82%627,7006527億6559万+4.64%10.920.81
07/223,4743,4913,4363,457-0.52%515,0006410億8257万+3.01%10.720.79
07/193,4403,4813,4303,475+0.2%461,3006444億2058万+3.67%10.780.8
07/183,4383,4913,4283,468+1.17%608,4006431億2246万+3.62%10.760.79
07/173,4693,4793,4243,428+0.03%437,4006357億467万+2.51%10.630.78
07/163,3813,4463,3713,427+1.33%413,0006355億1923万+2.48%10.630.78
07/123,3783,4263,3433,382-0.12%1,040,3006271億7421万+1.14%10.490.77
07/113,4083,4253,3793,386+0.36%516,2006279億1599万+1.32%10.50.78
07/103,3253,3963,3213,374+0.21%735,1006256億9066万+0.96%10.470.77
07/093,3513,3933,3113,367+0.36%878,9006243億9254万+0.93%10.440.77
07/083,4003,4153,3523,355-2.16%582,1006221億6721万+0.57%10.410.77
07/053,4843,5123,4233,429-0.64%734,6006358億9012万+2.7%10.640.79
07/043,4163,4693,4163,451+0.55%476,8006399億6990万+3.39%10.70.79
07/033,3423,4333,3403,432+2.66%869,7006364億4645万+2.94%10.650.79
07/023,2853,3463,2853,343+0.69%736,5006199億4187万+0.39%10.370.77
07/013,3353,3743,3043,320-0.24%626,5006156億7664万-0.33%10.30.76
06/283,2923,3283,2803,328+2.18%767,9006171億6020万-0.12%10.320.77
06/273,2273,2573,1923,257+0.25%719,7006039億9362万-2.16%10.10.75
06/263,2273,2643,2103,249-0.06%828,4006025億1006万-2.4%10.080.75
06/253,2203,2613,2053,251+1.15%604,9006028億8095万-2.34%10.080.75
06/243,2373,2563,1893,214-0.09%638,8005960億1949万-3.45%9.970.74
06/213,2603,2883,1873,217-1.95%1,603,5005965億7583万-3.48%9.980.74
06/203,3003,3243,2633,281-1.29%494,3006084億4429万-1.59%10.180.76
06/193,3513,3673,3063,324-1.13%694,9006164億1842万-0.21%10.310.77
06/183,3513,3643,3193,362+1.39%721,6006234億6532万+1.48%10.430.78
06/173,3233,3723,3023,316-1.6%702,4006149億3486万+0.64%10.290.77
06/143,3173,3913,3053,370+0.57%1,395,2006249億4888万+2.74%10.450.78

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
最新3,595
2024/11/8
576,6006666億7395万+1.99%
3,525

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)
2024/11/08 vs 2023/12/29
38%(1.38倍)
過去安値
397円(1984/03/13)
805%(9.05倍)
3,595円(11/8)