9832 オートバックスセブン

9832
2025/05/16
時価
1204億円
PER 予
14.05倍
2010年以降
11.68-54.96倍
(2010-2025年)
PBR
0.87倍
2010年以降
0.62-1.52倍
(2010-2025年)
配当 予
4.09%
ROE 予
6.22%
ROA 予
3.59%
資料
Link
CSV,JSON

株価チャート

株価

5/16

前日 (5/15)
1,471
始値
1,475
高値
1,477
安値
1,456
終値 -0.2%
1,468
出来高 -0.68%
132,200

乖離率

株価(5日)
移動平均値
-0.2%
1,471
株価(25日)
移動平均値
+0.2%
1,465
出来高(5日)
移動平均値
-18.06%
161,340

2024/12/13~2025/05/16

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
05/161,4751,4771,4561,468-0.2%132,2001204億4955万+0.2%14.050.87
05/151,4631,4721,4601,471+0.2%133,1001206億9570万+0.48%14.080.88
05/141,4711,4761,4581,468-0.54%121,7001204億4955万+0.48%14.050.87
05/131,4731,4821,4661,476+0.2%132,6001211億595万+1.17%14.130.88
05/121,4731,4851,4601,473-1.47%287,1001208億5980万+0.89%14.10.88
05/091,4951,5071,4901,4950%169,2001226億6490万+2.4%14.310.89
05/081,4851,4961,4761,495+0.67%117,8001226億6490万+2.33%14.310.89
05/071,4651,4871,4651,485+0.88%119,5001218億4440万+1.64%14.210.88
05/021,4751,4781,4621,4720%115,1001207億7775万+0.62%14.090.88
05/011,4821,4871,4691,472-0.81%93,8001207億7775万+0.41%14.090.88
04/301,4971,4971,4811,484-0.67%114,1001217億6235万+1.09%14.20.88
04/281,4701,5001,4661,494+2.12%266,4001225億8285万+1.7%14.30.89
04/251,4611,4701,4601,463+0.34%220,8001200億3930万-0.48%140.87
04/241,4551,4681,4551,458+0.14%179,8001196億2905万-0.95%13.960.87
04/231,4621,4701,4561,456+0.48%209,5001194億6495万-1.15%13.940.87
04/221,4451,4541,4451,449-0.21%107,6001188億9060万-1.76%13.870.86
04/211,4501,4521,4421,452+0.14%124,2001191億3675万-1.63%13.90.86
04/181,4461,4541,4451,450+0.42%143,3001189億7265万-1.89%13.880.86
04/171,4491,4541,4431,444-1.03%110,7001184億8035万-2.37%13.820.86
04/161,4491,4591,4441,459+0.9%135,6001197億1110万-1.49%13.970.87
04/151,4641,4711,4451,446-1.23%135,0001186億4445万-2.43%13.840.86
04/141,4551,4681,4511,464+1.17%202,8001201億2135万-1.35%14.010.87
04/111,4451,4531,4251,447-0.82%250,8001187億2650万-2.56%13.850.86
04/101,4641,4691,4501,459+1.6%210,3001197億1110万-1.88%13.970.87
04/091,4411,4491,4211,436-0.35%428,8001178億2395万-3.49%13.750.86
04/081,4301,4491,4151,441+4.27%365,9001182億3420万-3.22%13.790.86
04/071,3831,4021,3561,382-3.56%441,6001133億9324万-7.31%13.230.82
04/041,4561,4621,4201,433-3.18%328,4001175億7780万-4.08%13.720.85
04/031,4681,4851,4601,480-0.27%271,1001214億3415万-1.07%14.170.88
04/021,5161,5161,4841,484-2.11%232,0001217億6235万-0.8%14.20.88
04/011,5221,5221,5061,516+0.46%244,3001243億8795万+1.4%14.510.9
03/311,5011,5261,4981,509-1.37%423,3001238億1360万+1.07%14.560.9
03/281,5011,5311,4951,530-0.46%767,9001255億3666万+2.62%14.770.91
03/271,5241,5371,5201,537+0.79%1,026,8001261億1101万+3.22%14.840.92
03/261,5241,5271,5161,525+0.39%530,6001251億2641万+2.56%14.720.91
03/251,5091,5261,5041,519+0.93%398,5001246億3410万+2.29%14.660.9
03/241,5151,5151,5031,505-0.33%415,5001234億8540万+1.42%14.530.9
03/211,4951,5151,4931,510+0.4%457,1001238億9565万+1.82%14.580.9
03/191,5021,5111,5011,504+0.2%321,6001234億335万+1.55%14.520.9
03/181,4781,5101,4781,501+1.56%382,5001231億5720万+1.35%14.490.89
03/171,4761,4871,4751,478-0.47%451,0001212億7005万-0.2%14.270.88
03/141,4791,4901,4761,485-0.13%237,1001218億4440万+0.2%14.330.88
03/131,4831,4921,4821,487-0.07%272,3001220億850万+0.27%14.350.89
03/121,4771,4901,4741,488+0.2%255,2001220億9055万+0.27%14.360.89
03/111,4781,4891,4771,485-0.27%273,3001218億4440万+0.13%14.330.88
03/101,4811,4931,4771,489-0.2%228,2001221億7260万+0.4%14.370.89
03/071,4701,4931,4671,492-0.07%283,5001224億1875万+0.61%14.40.89
03/061,4801,4961,4801,493+0.81%229,3001225億80万+0.67%14.410.89
03/051,4731,4861,4731,481+0.34%204,5001215億1620万-0.07%14.30.88
03/041,4861,4861,4741,476-0.61%160,7001211億595万-0.4%14.250.88
03/031,4751,4861,4751,485+1.16%187,4001218億4440万+0.2%14.330.88
02/281,4701,4801,4681,468-0.54%352,5001204億4955万-0.81%14.170.87
02/271,4671,4791,4641,476+0.48%150,7001211億595万-0.27%14.250.88
02/261,4771,4771,4571,469+0.41%140,8001205億3160万-0.68%14.180.87
02/251,4641,4681,4571,463-0.07%150,7001200億3930万-1.08%14.120.87
02/211,4621,4671,4571,464-0.34%164,2001201億2135万-0.95%14.130.87
02/201,4761,4761,4631,469-0.81%138,7001205億3160万-0.54%14.180.87
02/191,4801,4921,4761,481+0.47%102,1001215億1620万+0.34%14.30.88
02/181,4781,4791,4711,474-0.34%97,4001209億4185万-0.07%14.230.88
02/171,4861,4901,4791,479-0.47%107,6001213億5210万+0.34%14.280.88
02/141,4871,4891,4811,486-0.07%98,7001219億2645万+0.95%14.340.88
02/131,4851,4891,4781,487+0.68%85,8001220億850万+1.09%14.350.89
02/121,5001,5001,4771,477-1.01%133,8001211億8800万+0.48%14.260.88
02/101,5001,5041,4891,492-0.53%137,8001224億1875万+1.5%14.40.89
02/071,5091,5091,4951,500-0.66%151,9001230億7515万+2.11%14.480.89
02/061,5081,5111,5001,510+0.27%163,9001238億9565万+2.86%14.580.9
02/051,5001,5111,4991,506+0.47%146,2001235億6745万+2.8%14.540.9
02/041,4941,5091,4911,499+1.42%254,6001229億9310万+2.53%14.470.89
02/031,4881,4921,4661,478-0.67%298,3001212億7005万+1.23%14.270.88
01/311,4871,4881,4781,488+0.07%89,2001220億9055万+2.06%14.360.89
01/301,4801,4901,4791,487+0.34%90,6001220億850万+2.2%14.350.89
01/291,4891,4891,4761,482-0.13%86,8001215億9825万+2%14.30.88
01/281,4781,4921,4771,484+0.41%141,8001217億6235万+2.27%14.320.88
01/271,4641,4781,4631,478+1.44%119,9001212億7005万+2%14.270.88
01/241,4681,4691,4571,457+0.07%163,5001195億4700万+0.62%14.060.87
01/231,4581,4611,4551,456-0.27%99,8001194億6495万+0.55%14.050.87
01/221,4601,4671,4591,4600%97,0001197億9315万+0.83%14.090.87
01/211,4541,4621,4521,460+0.76%85,8001197億9315万+0.9%14.090.87
01/201,4491,4541,4451,449+0.42%123,0001188億9060万+0.21%13.990.86
01/171,4421,4481,4371,443+0.07%122,5001183億9830万-0.14%13.930.86
01/161,4531,4571,4421,442-0.41%111,7001183億1625万-0.21%13.920.86
01/151,4431,4531,4431,448+0.42%113,2001188億855万+0.28%13.980.86
01/141,4481,4501,4351,442-0.41%199,2001183億1625万-0.14%13.920.86
01/101,4481,4521,4411,448-0.21%111,6001188億855万+0.28%13.980.86
01/091,4551,4561,4441,4510%141,8001190億5470万+0.55%14.010.86
01/081,4641,4691,4511,451-1.09%178,8001190億5470万+0.62%14.010.86
01/071,4651,4701,4561,467+0.2%139,0001203億6750万+1.8%14.160.87
01/061,4681,4731,4611,464-0.27%208,2001201億2135万+1.74%14.130.87
2024
12/301,4711,4791,4631,468-0.34%169,2001204億4955万+2.09%14.150.87
12/271,4651,4731,4601,473+1.38%227,5001208億5980万+2.58%14.20.88
12/261,4331,4531,4331,453+1.4%234,6001192億1880万+1.4%14.010.86
12/251,4311,4351,4251,433+0.21%252,9001175億7780万+0.07%13.810.85
12/241,4241,4331,4231,430+0.21%197,9001173億3165万-0.14%13.780.85
12/231,4191,4311,4191,427+0.56%184,7001170億8549万-0.42%13.760.85
12/201,4331,4361,4191,419-1.05%377,5001164億2909万-0.98%13.680.84
12/191,4301,4431,4291,434+0.14%172,5001176億5985万+0.07%13.820.85
12/181,4441,4451,4321,432-0.83%135,3001174億9575万0%13.80.85
12/171,4501,4531,4411,444-0.48%151,7001184億8035万+0.84%13.920.86
12/161,4561,4571,4481,451-0.14%112,9001190億5470万+1.4%13.990.86
12/131,4371,4551,4371,453+0.35%145,9001192億1880万+1.68%14.010.86

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
1,987
5,960
4/3
1,253
3,760
10/12
835,800
278,600
10/12
--+10.21%
2/26
-12.39%
5/22
2008年
3月期
1,507
4,520
5/8
668
2,005
1/22
1,701,000
567,000
10/29
--+21.06%
3/27
-18.44%
11/21
2009年
3月期
1,160
3,480
5/16
624
1,873
10/28
1,492,800
497,600
5/30
--+17.84%
1/27
-22.82%
10/27
2010年
3月期
1,203
3,610
6/19

3,610
6/18
832
2,495
11/27
1,711,800
570,600
5/18
--+13.32%
6/9
-10.77%
11/12
2011年
3月期
1,183
3,550
5/14
867
2,601
3/15
971,700
323,900
5/14
1329億6242万974億1838万+8.85%
5/14
-16.19%
3/15
2012年
3月期
1,360
4,080
3/23
955
2,865
4/28
614,700
204,900
11/8
1528億1315万1073億629万+6.95%
10/11
-3.88%
4/6
2013年
3月期
1,527
4,580
3/25

4,580
3/22
1,008
3,025
10/9
1,003,800
334,600
10/9
1715億4025万1132億9896万+12.31%
1/7
-11.18%
10/10
2014年
3月期
1,754
1/21
1,380
4/2
909,900
4/12
1630億3448万1550億6040万+10.49%
5/8
-9.93%
6/3
2015年
3月期
2,016
3/10
1,512
4/15
1,375,800
8/1
1813億3941万1405億4055万+7.14%
2/19
-6.87%
10/17
2016年
3月期
2,386
8/14
1,691
2/12
1,059,700
9/25
2074億6295万1470億3262万+9.84%
11/6
-14.55%
2/12
2017年
3月期
1,978
5/10
1,369
8/1
1,462,500
5/11
1719億8730万1150億6459万+10.78%
12/13
-12.8%
6/24
2018年
3月期
2,241
1/9
1,600
4/14
1,118,400
9/26
1883億5628万1344億8016万+7.86%
11/1
-7.12%
2/6
2019年
3月期
2,191
5/7
1,667
12/25
844,400
5/7
1841億5378万1401億1152万+6.06%
1/7
-9.83%
5/10
2020年
3月期
1,968
4/24
1,109
3/17
985,800
3/13
1654億1060万932億1156万+6.99%
6/14
-20.23%
3/16
2021年
3月期
1,581
3/29
1,138
4/6
1,526,900
9/18
1328億8321万956億4901万+10.14%
6/10
-8.72%
7/31
2022年
3月期
1,644
8/2
1,292
12/1
1,315,600
9/28
1348億9037万1060億873万+5.53%
8/2
-7.35%
11/30
2023年
3月期
1,509
3/9
1,312
4/18

4/15
1,295,600
9/28
1238億1360万1076億4973万+4.76%
4/28
-2.44%
10/3
2024年
3月期
1,681
2/22
1,431
4/6
1,176,600
9/27
1379億2622万1174億1370万+4.52%
5/16
-6%
4/2
2025年
3月期
1,663
7/31
1,382
8/5
1,403,600
9/26
1364億4932万1133億9324万+5.09%
7/31
-11.59%
8/5
最新1,468
2025/5/16
132,2001204億4955万+0.2%
1,465

年間値上がり率

1990/12/28 vs 1989/12/29
51%(1.51倍)
1991/12/30 vs 1990/12/28
15%(1.15倍)
1992/12/30 vs 1991/12/30
17%(1.17倍)
1993/12/30 vs 1992/12/30
46%(1.46倍)
1994/12/30 vs 1993/12/30
1%(1.01倍)
1995/12/29 vs 1994/12/30
-28%(0.72倍)
1996/12/30 vs 1995/12/29
-5%(0.95倍)
1997/12/30 vs 1996/12/30
-54%(0.46倍)
1998/12/30 vs 1997/12/30
1%(1.01倍)
1999/12/30 vs 1998/12/30
-12%(0.88倍)
2000/12/29 vs 1999/12/30
-29%(0.71倍)
2001/12/28 vs 2000/12/29
28%(1.28倍)
2002/12/30 vs 2001/12/28
-20%(0.8倍)
2003/12/30 vs 2002/12/30
2%(1.02倍)
2004/12/30 vs 2003/12/30
22%(1.22倍)
2005/12/30 vs 2004/12/30
107%(2.07倍)
2006/12/29 vs 2005/12/30
-30%(0.7倍)
2007/12/28 vs 2006/12/29
-48%(0.52倍)
2008/12/30 vs 2007/12/28
-8%(0.92倍)
2009/12/30 vs 2008/12/30
33%(1.33倍)
2010/12/30 vs 2009/12/30
15%(1.15倍)
2011/12/30 vs 2010/12/30
10%(1.1倍)
2012/12/28 vs 2011/12/30
3%(1.03倍)
2013/12/30 vs 2012/12/28
36%(1.36倍)
2014/12/30 vs 2013/12/30
5%(1.05倍)
2015/12/30 vs 2014/12/30
29%(1.29倍)
2016/12/30 vs 2015/12/30
-21%(0.79倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-16%(0.84倍)
2019/12/30 vs 2018/12/28
-6%(0.94倍)
2020/12/30 vs 2019/12/30
-17%(0.83倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
3%(1.03倍)
2023/12/29 vs 2022/12/30
8%(1.08倍)
2024/12/30 vs 2023/12/29
-6%(0.94倍)
2025/05/16 vs 2024/12/30
0%(1倍)
過去安値
526円(1989/03/22)
179%(2.79倍)
1,468円(5/16)