8279 ヤオコー

8279
2024/09/18
時価
4199億円
PER 予
21.95倍
2010年以降
8.16-30.11倍
(2010-2024年)
PBR
2.38倍
2010年以降
1.04-4.01倍
(2010-2024年)
配当 予
1.1%
ROE 予
10.86%
ROA 予
5.36%
資料
Link
CSV,JSON

時価総額

2010年3月31日
552億1656万
2011年3月31日
518億1554万
2012年3月30日
548億1879万
2013年3月29日
801億4748万
2014年3月31日
952億4712万
2015年3月31日
1747億2792万
2016年3月31日
1931億6845万
2017年3月31日
1642億4180万
2018年3月30日
2224億8842万
2019年3月29日
2112億3559万
2020年3月31日
2590億424万
2021年3月31日
2640億7488万
2022年3月31日
2578億8928万
2023年3月31日
2680億7802万
2024年3月29日
3725億4607万

2024/04/24~2024/09/18

株価&時価総額の推移

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
09/1810,02010,1159,93110,025-0.1%37,8004199億9023万+4.49%21.952.38
09/179,80010,0359,76810,035+2.92%46,3004204億918万+5.1%21.982.39
09/139,94610,0359,7189,750-2.84%76,9004084億6930万+2.59%21.352.32
09/129,92810,0609,89610,035+1.69%43,2004204億918万+6%21.982.39
09/1110,25010,3059,8079,868-3.63%70,6004134億1283万+4.82%21.612.35
09/109,97210,2559,87010,240+2.69%47,0004289億9750万+9.34%22.422.43
09/0910,03510,0959,8229,972-0.17%57,7004177億6983万+7.15%21.842.37
09/069,80910,0359,8079,989+2.31%72,4004184億8204万+7.85%21.872.37
09/059,6909,8269,6569,763+1.11%45,0004090億1393万+5.81%21.382.32
09/049,5509,7759,5389,656+0.84%64,6004045億3124万+4.92%21.152.3
09/039,4409,5899,4389,576+1.14%29,0004011億7970万+4.37%20.972.28
09/029,5559,5699,3499,468-1.06%33,2003966億5511万+3.42%20.732.25
08/309,6509,7589,5619,569-0.57%90,0004008億8644万+4.71%20.952.28
08/299,6339,6429,5069,624+0.49%41,2004031億9062万+5.51%21.082.29
08/289,7709,7989,5559,577-2.35%59,8004012億2159万+5.23%20.972.28
08/279,7509,8469,6689,807+0.72%57,2004108億5728万+7.94%21.482.33
08/269,5009,7379,4439,737+3.11%71,1004079億2468万+7.44%21.322.31
08/239,3319,5249,3319,443+1.73%62,9003956億776万+4.43%20.682.25
08/229,3289,3289,1509,282+0.22%41,8003888億6278万+2.75%20.332.21
08/219,2329,3409,2219,262+0.18%29,2003880億2489万+2.55%20.282.2
08/209,1519,3179,1109,245+0.77%45,8003873億1269万+2.38%20.252.2
08/199,0009,2128,9959,174+1.8%54,5003843億3819万+1.57%20.092.18
08/168,8759,0418,8749,012+1.65%28,8003775億5132万-0.22%19.732.14
08/158,8678,9438,8088,866-0.01%31,9003714億3475万-1.94%19.422.11
08/148,9689,0248,8218,867-0.09%53,4003714億7665万-2.13%19.422.11
08/138,8158,9798,7508,875-0.68%76,6003718億1180万-2.26%19.432.11
08/098,9579,0028,6958,936+1.23%70,5003743億6735万-1.73%19.572.12
08/088,6989,0608,6638,827+1.31%50,4003698億88万-3.14%19.332.1
08/078,6049,0428,6048,713+0.84%66,3003650億2493万-4.65%19.082.07
08/068,7838,9408,5018,640-1.63%78,4003619億6664万-5.74%18.922.05
08/058,7859,0008,4148,783-0.75%76,1003679億5753万-4.52%19.232.09
08/029,0509,1138,8078,849-3.01%57,3003707億2255万-4.21%19.382.1
08/019,1409,1998,9689,124-0.51%40,5003822億4348万-1.64%19.982.17
07/318,9169,1778,8999,171+2.6%46,2003842億1251万-1.39%20.082.18
07/309,0979,0978,9208,939-1.74%39,0003744億9304万-4.08%19.572.13
07/299,0569,1459,0309,097+0.45%39,9003811億1233万-2.67%19.922.16
07/269,2079,2079,0089,056-0.72%31,1003793億9467万-3.25%19.832.15
07/259,0719,1989,0029,122-0.02%32,8003821億5969万-2.72%19.982.17
07/249,1719,2709,0739,124-0.85%38,0003822億4348万-2.83%19.982.17
07/239,2119,2509,1699,202-0.24%29,9003855億1123万-2.16%20.152.19
07/229,2419,2589,1819,224+0.08%25,1003864億3291万-2.15%20.22.19
07/199,2779,2779,1039,217-0.31%39,9003861億3965万-2.32%20.182.19
07/189,2229,3119,1799,246+0.15%40,0003873億5458万-1.96%20.252.2
07/179,2369,2779,1729,232+0.14%27,6003867億6806万-2.09%20.222.19
07/169,3009,3019,1789,219-0.76%34,6003862億2344万-2.2%20.192.19
07/129,2079,2949,2039,290+1.2%38,2003891億9793万-1.43%20.342.21
07/119,2209,2999,1739,180-0.43%51,5003845億8956万-2.53%20.12.18
07/109,3479,3479,1709,220-1.39%57,6003862億6533万-2.02%20.192.19
07/099,3049,3739,2339,350-0.26%77,6003917億1159万-0.58%20.482.22
07/089,1919,4529,1699,374+1.99%52,7003927億1705万-0.06%20.532.23
07/059,4569,4619,1809,191-2.64%60,5003850億5040万-1.93%20.132.19
07/049,4009,4909,3759,440-0.1%51,5003954億8207万+0.69%20.672.24
07/039,2589,4659,2219,449+0.44%89,0003958億5912万+0.93%20.692.25
07/029,4609,5139,2529,408-0.7%88,0003941億4146万+0.68%20.62.24
07/019,7279,7279,4329,474-2.75%68,9003969億648万+1.59%20.752.25
06/289,9009,9009,6879,742-0.68%70,1004081億3415万+4.65%21.332.3
06/279,7119,8269,6449,809+0.76%53,1004109億4107万+5.73%21.482.32
06/269,6009,7389,5759,735+1.05%77,9004078億4089万+5.43%21.322.3
06/259,5249,6909,5249,634-0.1%64,7004036億957万+4.82%21.12.28
06/249,4509,6979,4129,644+2.48%68,4004040億2851万+5.3%21.122.28
06/219,5239,6319,4119,411-0.9%249,3003942億6714万+3.12%20.612.23
06/209,4389,5019,3259,496+0.61%58,1003978億2815万+4.43%20.792.25
06/199,4039,5909,2519,438-0.61%104,5003953億9829万+4.29%20.672.23
06/189,6919,7649,4169,496-2.75%80,5003978億2815万+5.46%20.792.25
06/179,5009,7939,5009,765+3.46%120,5004090億9772万+9.02%21.382.31
06/149,1009,4389,0949,438+3.89%120,8003953億9829万+5.94%20.672.23
06/139,2069,2479,0509,085-1.31%41,1003806億960万+2.4%19.892.15
06/129,2009,2379,1039,206+0.6%38,0003856億7881万+4.05%20.162.18
06/119,2489,2869,1509,151-0.64%53,4003833億7462万+3.8%20.042.16
06/109,0349,2108,9849,210+1.25%43,3003858億4639万+4.83%20.172.18
06/078,9969,1098,9509,096+1.16%50,9003810億7044万+3.92%19.922.15
06/069,0809,0808,9118,992-0.97%54,6003767億1343万+3.07%19.692.13
06/058,6519,0808,6509,080+4.02%94,1003804億13万+4.3%19.882.15
06/049,0739,0738,6168,729-4.82%134,1003656億9523万+0.56%19.122.06
06/039,3169,3169,0909,171-1.06%33,8003842億1251万+5.84%20.082.17
05/319,2269,3009,1219,269+1.66%73,1003883億1815万+7.29%20.32.19
05/308,9949,1208,9689,118+1.38%40,5003819億9211万+5.94%19.972.16
05/298,9629,0608,8378,994+0.36%53,5003767億9722万+4.85%19.72.13
05/289,1009,1458,9508,962-0.93%66,5003754億5660万+4.75%19.632.12
05/278,9409,0618,8429,046+1.19%57,8003789億7572万+5.78%19.812.14
05/248,7008,9588,7008,940+2.22%62,1003745億3493万+4.66%19.582.11
05/238,6228,7718,6208,746+0.95%33,9003664億744万+2.48%19.152.07
05/228,7528,8668,6108,664-1.86%57,7003629億7211万+1.44%18.972.05
05/218,8109,0388,7658,828+0.2%66,5003698億4277万+3.22%19.332.09
05/208,6788,8228,6738,810+2.54%90,6003690億8867万+2.99%19.292.08
05/178,4838,5998,4438,592+2.04%40,5003599億5572万+0.37%18.822.03
05/168,3358,4868,3338,420+1.56%48,8003527億4990万-1.8%18.441.99
05/158,4298,4298,2508,291-0.37%48,0003473億4554万-3.5%18.161.96
05/148,1658,4608,0508,322-2.7%114,4003486億4426万-3.36%18.221.97
05/138,5668,6508,5018,553+0.43%56,9003583億2184万-0.88%18.732.02
05/108,5008,5878,4668,516+0.24%53,9003567億7175万-1.46%18.652.01
05/098,4528,5338,4118,496+1.02%41,9003559億3387万-1.88%18.62.01
05/088,4198,4448,3458,410+0.15%39,5003523億3096万-3.13%18.421.99
05/078,3908,4288,3278,397+0.13%34,0003517億8633万-3.6%18.391.99
05/028,3678,4218,3668,386+0.36%21,2003513億2549万-4.04%18.361.98
05/018,5008,5008,3058,356-2.18%30,2003500億6867万-4.79%18.31.98
04/308,5458,5658,4388,542+1.23%53,1003578億6100万-3.09%18.712.02
04/268,3238,4498,2368,438+1.05%50,5003535億400万-4.66%18.482
04/258,5118,5118,3508,350-2.03%28,0003498億1730万-6.1%18.291.97
04/248,5508,5838,4888,523+0.66%40,6003570億6501万-4.6%18.662.02

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
1,660
3,320
10/7
1,318
2,635
5/21

2,635
5/7
87,400
43,700
10/27
--552億1656万
3/31
2011年
3月期
1,398
2,796
4/12
1,051
2,101
3/15
77,200
38,600
12/10
559億3677万420億3260万518億1554万
3/31
2012年
3月期
1,474
2,947
9/30
1,168
2,335
6/14
100,800
50,400
8/5
589億5768万467億1401万548億1879万
3/30
2013年
3月期
2,058
4,115
3/28
1,343
2,685
5/14
138,400
69,200
4/9
823億2469万537億1611万801億4748万
3/29
2014年
3月期
2,900
5,800
3/25
1,720
3,440
6/13
155,600
77,800
3/26
1160億3979万688億2064万952億4712万
3/31
2015年
3月期
4,990
9,980
3/18
2,180
4,360
4/11
261,300
3/31
1996億6847万872億2991万1747億2792万
3/31
2016年
3月期
7,030
8/18
4,065
2/12
267,500
8/28
2812億9646万1626億5577万1931億6845万
3/31
2017年
3月期
5,070
5/11
3,935
9/14
199,100
11/14
2028億6957万1574億5399万1642億4180万
3/31
2018年
3月期
6,000
2/21

2/20
4,040
4/14
148,700
5/17
2400億8233万1616億5543万2224億8842万
3/30
2019年
3月期
7,020
9/28

9/27
5,430
3/28
314,200
9/21
2808億9632万2172億7451万2112億3559万
3/29
2020年
3月期
6,820
3/30
4,610
9/3
271,500
3/23
2728億9358万1844億6325万2590億424万
3/31
2021年
3月期
8,850
8/25
6,080
4/10
246,500
1/28
3541億2143万2432億8342万2640億7488万
3/31
2022年
3月期
7,450
9/8
5,930
7/9
174,900
5/11
2981億222万2372億8137万2578億8928万
3/31
2023年
3月期
7,060
4/13
5,960
6/17
158,700
5/20
2824億9687万2384億8178万2680億7802万
3/31
2024年
3月期
9,611
3/21
6,740
4/6
159,900
2/28
4018億4555万2696億9248万3725億4607万
3/29
最新10,025
2024/9/18
37,8004199億9023万