8410 セブン銀行

8410
2020/04/03
時価
3089億円
PER 予
11.56倍
2010年以降
9.66-31.95倍
(2010-2019年)
PBR
1.43倍
2010年以降
1.33-4.34倍
(2010-2019年)
配当 予
4.2%
ROE 予
12.36%
ROA 予
2.3%
資料
Link
CSV,JSON

株価チャート

株価

4/3

前日 (4/2)
263
始値
263
高値
270
安値
260
終値 -0.38%
262
出来高 -6.15%
4,219,900

乖離率

株価(5日)
移動平均値
-3.68%
272
株価(25日)
移動平均値
-3.32%
271
出来高(5日)
移動平均値
-17.56%
5,118,460

2019/11/06~2020/04/03

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
2020
04/03263270260262-0.38%4,219,9003089億3179万-3.32%11.561.43
04/02273276262263-3.31%4,496,3003101億1092万-3.31%11.611.43
04/01274280270272-2.51%3,767,6003207億2308万-0.73%121.48
03/31286287279279-2.11%6,726,1003289億7699万+1.45%12.311.52
03/30274285270285+1.42%6,382,4003360億5176万+2.89%12.581.55
03/27284287276281+0.36%8,410,0003313億3524万+1.08%12.41.53
03/26277284274280-1.41%6,062,5003301億5612万+0.36%12.361.53
03/252882892802840%6,376,5003348億7263万+1.07%12.531.55
03/24290294280284-0.35%5,913,3003348億7263万+0.71%12.531.55
03/23285294275285+4.78%8,674,9003360億5176万+0.35%12.581.55
03/19271292266272+4.62%8,524,8003207億2308万-4.56%121.48
03/18260270258260-1.52%5,750,8003065億7354万-9.41%11.471.42
03/17245265239264+6.02%8,037,7003112億9005万-8.65%11.651.44
03/16255262247249-1.19%5,767,9002936億312万-14.73%10.991.36
03/13236263235252-0.4%10,670,5002971億4050万-14.58%11.121.37
03/12252258246253-2.69%6,899,5002983億1963万-15.1%11.171.38
03/11257268256260+1.56%6,295,4003065億7354万-13.62%11.471.42
03/10242257238256+1.59%7,140,6003018億5702万-15.79%11.31.4
03/09262263250252-6.67%6,161,7002971億4050万-17.92%11.121.37
03/06275275270270-3.23%3,597,6003183億6483万-12.9%11.921.47
03/05281282277279-0.36%2,717,2003289億7699万-10.58%12.311.52
03/04277283276280-1.06%4,168,9003301億5612万-10.83%12.361.53
03/03291292282283-0.7%6,131,5003336億9350万-10.44%12.491.54
03/02278289278285+0.35%7,068,5003360億5176万-10.38%12.581.55
02/28285287280284-3.07%5,914,0003348億7263万-11.25%12.531.55
02/27297299293293-2.66%4,103,6003454億8479万-9.01%12.931.6
02/26301304299301-1.95%3,816,8003549億1782万-6.81%13.281.64
02/25309310305307-4.36%4,478,5003619億9260万-5.54%13.551.67
02/21317324316321+0.63%3,271,9003785億40万-1.53%14.171.75
02/20320322313319+1.59%6,235,6003761億4215万-2.45%14.081.74
02/19310319308314+0.96%4,691,5003702億4650万-3.98%13.861.71
02/18316316308311-1.89%3,003,3003667億911万-5.18%13.731.7
02/17320321315317-1.25%3,357,5003737億8389万-3.94%13.991.73
02/14317321315321+1.26%2,795,8003785億40万-3.02%14.171.75
02/13317318311317-0.63%4,363,9003737億8389万-4.52%13.991.73
02/12322324317319-1.85%3,743,8003761億4215万-4.49%14.081.74
02/10324328322325-0.91%2,781,4003832億1692万-3.27%14.341.77
02/07332334325328-1.5%3,533,9003867億5431万-2.67%14.481.79
02/06335336332333+0.91%2,994,4003926億4995万-1.48%14.71.82
02/05330333329330+0.61%2,541,7003891億1257万-2.65%14.561.8
02/04324331322328+1.23%2,827,2003867億5431万-3.53%14.481.79
02/03321328321324-1.22%2,272,3003820億3779万-4.99%14.31.77
01/31325331325328+1.23%3,063,0003867億5431万-4.37%14.481.79
01/30320326317324-0.61%4,383,8003820億3779万-5.81%14.31.77
01/29327328324326-0.31%1,837,4003843億9605万-5.51%14.391.78
01/28324328324327-0.3%2,709,6003855億7518万-5.49%14.431.78
01/27328329323328-0.91%2,393,2003867億5431万-5.75%14.481.79
01/24332334330331-0.6%1,593,5003902億9169万-5.16%14.611.81
01/23334335332333-0.89%1,977,5003926億4995万-4.86%14.71.82
01/223353373343360%1,570,2003961億8734万-4%14.831.83
01/21337337333336-0.3%2,578,0003961億8734万-4.27%14.831.83
01/20338340336337-0.3%1,832,5003973億6647万-4.26%14.871.84
01/173363393363380%2,899,7003985億4560万-3.98%14.921.84
01/16340343336338+0.6%4,229,8003985億4560万-4.25%14.921.84
01/15336340333336-0.3%4,322,9003961億8734万-4.82%14.831.83
01/14342342334337-2.03%6,229,3003973億6647万-4.8%14.871.84
01/10347348340344-1.43%4,702,2004056億2037万-2.82%15.181.88
01/09355357349349-2.51%4,790,1004115億1602万-1.41%15.41.9
01/08360360353358-1.1%3,128,3004221億2818万+1.42%15.81.95
01/07358363357362+1.4%3,494,4004268億4469万+2.84%15.981.97
01/06354359353357-0.28%2,859,5004209億4905万+1.42%15.761.95
2019
12/30358359356358-0.56%1,437,3004221億2818万+1.99%15.81.95
12/27355360355360+1.12%2,361,9004244億8644万+2.86%15.891.96
12/26350356350356+0.85%1,903,7004197億6992万+2.01%15.711.94
12/25354354352353-0.56%1,142,7004162億3253万+1.44%15.581.93
12/24357359354355-0.84%2,347,4004185億9079万+2.31%15.671.94
12/23358360357358-0.56%1,392,0004221億2818万+3.17%15.81.95
12/20355361353360+1.98%3,657,2004244億8644万+4.35%15.891.96
12/19362363351353-1.4%4,798,2004162億3253万+2.62%15.581.93
12/18359363358358-0.83%2,776,0004221億2818万+4.37%15.81.95
12/17363364356361+0.56%4,236,6004256億6556万+5.56%15.931.97
12/16355360354359+1.7%3,472,8004233億731万+5.28%15.841.96
12/13350355348353+1.73%5,823,5004162億3253万+3.82%15.581.93
12/12352352346347-1.7%2,587,3004091億5776万+2.66%15.311.89
12/11355355348353+0.28%3,172,6004162億3253万+4.75%15.581.93
12/10350356350352+0.28%3,990,3004150億5340万+4.76%15.531.92
12/093533543493510%2,029,8004138億7427万+4.78%15.491.91
12/06353354348351+0.57%2,258,0004138億7427万+5.09%15.491.91
12/05346351346349+1.45%3,645,5004115億1602万+5.12%15.41.9
12/04339344336344+1.18%3,642,7004056億2037万+3.93%15.181.88
12/03339344339340-0.29%3,165,0004009億386万+3.03%151.85
12/02340342339341+0.59%2,378,1004020億8298万+3.65%15.051.86
11/29342342337339-0.88%3,496,8003997億2473万+3.35%14.961.85
11/28340345339342+0.29%3,286,1004032億6211万+4.59%15.091.87
11/27335341335341+0.89%3,049,4004020億8298万+4.92%15.051.86
11/26337339332338+0.9%10,157,3003985億4560万+4.32%14.921.84
11/25339339333335-0.59%2,816,3003950億821万+3.72%14.781.83
11/22335338333337-0.3%3,816,9003973億6647万+4.66%14.871.84
11/21333339329338+1.81%3,364,6003985億4323万+5.63%14.921.84
11/20331333329332+0.3%2,480,1003914億6850万+4.08%14.651.81
11/19330332329331+0.3%1,717,5003902億8938万+4.09%14.611.81
11/18328332327330+1.54%2,992,0003891億1026万+4.43%14.561.8
11/15322329321325-0.61%5,046,3003832億1465万+3.17%14.341.77
11/14333336325327-3.54%5,637,7003855億7289万+4.14%14.431.78
11/13334340333339+2.11%5,529,9003997億2235万+8.31%14.961.85
11/123303343293320%5,258,6003914億6850万+6.75%14.651.81
11/11322332320332+5.4%5,063,1003914億6850万+7.44%14.651.81
11/08325326314315-2.48%5,600,5003714億2343万+2.27%13.91.72
11/07325326321323-0.92%2,889,0003808億5640万+4.87%14.251.76
11/06322326322326+1.56%3,464,4003843億9377万+6.19%14.391.78

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
2010年
3月期
272
272,000
4/1
168
168,000
11/30

168,000
11/26
30,073,000
30,073
11/9
--+6.64%
7/7
-13.04%
11/9
2011年
3月期
192
192,000
1/25

192,000
1/24
141
141,000
10/18
15,935,000
15,935
5/26
2342億4000万1720億2000万+15.48%
12/14
-12.36%
5/27
2012年
3月期
184
3/19
140
140,000
11/10

140,000
10/31

他6件
10,845,700
12/16
2244億8000万1708億+11.25%
2/9
-6.25%
8/9
2013年
3月期
318
3/21
170
6/4
18,712,400
2/5
3879億6000万2074億+20.31%
3/21
-7.45%
5/21
2014年
3月期
428
1/9
274
4/2
19,723,300
8/2
5097億2617万3342億8000万+19.81%
5/8
-13.39%
8/14
2015年
3月期
617
3/16
363
5/22

5/21
10,893,300
11/4
7348億4761万4323億1448万+13.81%
11/19
-6.98%
10/17
2016年
3月期
661
4/30
404
2/12
22,714,200
7/7
7872億5166万4811億6440万+6.63%
10/19
-18.09%
8/25
2017年
3月期
504
4/28
288
11/9
25,690,200
2/24
6002億6450万3431億6006万+11.04%
8/1
-17.47%
6/24
2018年
3月期
452
8/8
328
3/28
27,721,100
4/7
5385億7065万3908億2118万+9.33%
5/25
-8.87%
11/21
2019年
3月期
355
12/3
300
12/25
9,006,100
2/21
4233億2472万3577億3920万+7.14%
2/4
-10.09%
4/9
最新262
2020/4/3
4,219,9003089億3179万-3.32%
271

年間値上がり率

2009/12/30 vs 2008/12/30
-46%(0.54倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
50%(1.5倍)
2013/12/30 vs 2012/12/28
81%(1.81倍)
2014/12/30 vs 2013/12/30
24%(1.24倍)
2015/12/30 vs 2014/12/30
5%(1.05倍)
2016/12/30 vs 2015/12/30
-37%(0.63倍)
2017/12/29 vs 2016/12/30
15%(1.15倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
14%(1.14倍)
2020/04/03 vs 2019/12/30
-27%(0.73倍)
過去安値
140円(2011/11/10)
87%(1.87倍)
262円(4/3)