9832 オートバックスセブン

9832
2021/12/01
時価
1077億円
PER 予
15.27倍
2010年以降
11.68-54.96倍
(2010-2021年)
PBR
0.85倍
2010年以降
0.62-1.52倍
(2010-2021年)
配当 予
4.57%
ROE 予
5.59%
ROA 予
3.79%
資料
Link
CSV,JSON

株価チャート

株価

12/1

前日 (11/30)
1,309
始値
1,299
高値
1,324
安値
1,292
終値 +0.31%
1,313
出来高 -12.37%
461,800

乖離率

株価(5日)
移動平均値
-1.65%
1,335
株価(25日)
移動平均値
-6.55%
1,405
出来高(5日)
移動平均値
+23.44%
374,100

2021/07/06~2021/12/01

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
2021
12/011,2991,3241,2921,313+0.31%461,8001077億3178万-6.55%15.270.85
11/301,3421,3481,3071,309-1.87%527,0001074億358万-7.36%15.230.85
11/291,3401,3471,3301,334-1.48%375,1001094億5484万-6.12%15.520.87
11/261,3611,3631,3471,354-0.81%337,7001110億9584万-5.25%15.750.88
11/251,3691,3741,3631,365-0.29%168,9001119億9839万-5.01%15.880.89
11/241,3841,3891,3651,3690%309,0001123億2659万-5.19%15.920.89
11/221,3681,3691,3611,369-0.65%234,3001123億2659万-5.59%15.920.89
11/191,3801,3811,3701,378-0.22%215,6001130億6504万-5.36%16.030.9
11/181,3801,3881,3751,381-0.29%270,9001133億1119万-5.54%16.060.9
11/171,4001,4031,3831,385-1.49%417,3001136億3939万-5.59%16.110.9
11/161,4061,4101,3981,406+0.5%222,1001153億6244万-4.55%16.350.91
11/151,4101,4101,3981,399-0.36%190,0001147億8809万-5.35%16.270.91
11/121,3961,4111,3961,404+0.21%232,2001151億9834万-5.33%16.330.91
11/111,3981,4061,3931,401-0.5%230,3001149億5219万-5.78%16.30.91
11/101,4051,4141,3991,408+0.64%300,7001155億2654万-5.57%16.380.92
11/091,4101,4111,3961,399-0.43%285,9001147億8809万-6.36%16.270.91
11/081,4141,4141,3931,405-0.99%499,0001152億8039万-6.21%16.340.91
11/051,4271,4281,4071,419-0.91%338,2001164億2909万-5.53%16.510.92
11/041,4431,4441,4161,432+0.85%554,0001174億9575万-4.79%16.660.93
11/021,4731,4731,4191,420-1.59%473,7001165億1114万-5.71%16.520.92
11/011,4551,4551,4181,443-1.97%631,9001183億9830万-4.44%16.790.94
10/291,5001,5001,4691,472-2.26%284,3001207億7775万-2.71%17.120.96
10/281,5041,5081,4891,506-0.66%677,5001235億6745万-0.59%17.520.98
10/271,5211,5291,5141,516-0.85%228,5001243億8795万+0.07%17.630.99
10/261,5271,5341,5201,529+0.79%170,8001254億5461万+0.92%17.790.99
10/251,5201,5371,5171,517-0.59%224,3001244億7000万+0.2%17.650.99
10/221,5251,5391,5221,526-0.33%171,4001252億846万+0.73%17.750.99
10/211,5371,5461,5301,531-0.26%158,1001256億1871万+0.99%17.810.99
10/201,5411,5471,5301,535-0.2%154,4001259億4691万+1.12%17.861
10/191,5271,5431,5261,538+0.59%206,5001261億9306万+1.18%17.891
10/181,5371,5421,5261,529-0.26%138,4001254億5461万+0.53%17.790.99
10/151,5251,5351,5181,533+0.79%145,8001257億8281万+0.66%17.831
10/141,5161,5221,5041,521+0.6%188,9001247億9820万-0.2%17.690.99
10/131,5151,5181,5081,512-0.53%206,1001240億5975万-0.92%17.590.98
10/121,5261,5311,5201,520-0.85%162,1001247億1615万-0.46%17.680.99
10/111,5381,5411,5211,533-0.26%319,8001257億8281万+0.33%17.831
10/081,5021,5371,5011,537+3.02%574,9001261億1101万+0.52%17.881
10/071,5061,5091,4881,492-0.53%233,3001224億1875万-2.42%17.360.97
10/061,4961,5111,4861,500+0.6%329,9001230億7515万-2.02%17.450.97
10/051,4901,4941,4741,491-0.53%360,6001223億3670万-2.74%17.340.97
10/041,4931,5041,4831,499+0.81%347,3001229億9310万-2.28%17.440.97
10/011,4751,4931,4751,4870%560,4001220億850万-3.13%17.30.97
09/301,4651,4931,4631,487+1.36%374,1001220億850万-3.19%17.30.97
09/291,4821,4821,4551,467-3.74%1,032,8001203億6750万-4.62%17.060.98
09/281,5261,5271,5051,524+0.26%1,315,6001250億4436万-1.17%17.731.01
09/271,5391,5401,5161,520-0.39%800,9001247億1615万-1.43%17.681.01
09/241,5181,5301,5091,526+1.73%960,9001252億846万-1.04%17.751.02
09/221,5141,5221,5001,500-0.73%501,3001230億7515万-2.72%17.451
09/211,5071,5181,4961,511-0.92%532,7001239億7770万-2.07%17.581.01
09/171,5311,5341,5171,525-0.59%690,1001251億2641万-1.17%17.741.01
09/161,5561,5561,5281,534-0.97%462,8001258億6486万-0.58%17.841.02
09/151,5711,5771,5441,549-1.84%451,0001270億9561万+0.39%18.021.03
09/141,5851,5851,5681,578-0.44%367,7001294億7506万+2.33%18.361.05
09/131,5681,5871,5641,585+1.15%451,0001300億4941万+2.92%18.441.05
09/101,5661,5741,5561,567-0.13%514,2001285億7251万+1.89%18.231.04
09/091,5601,5761,5581,569+0.77%308,8001287億3661万+2.15%18.251.04
09/081,5571,5721,5501,557-0.76%292,1001277億5201万+1.37%18.111.04
09/071,5601,5791,5571,569+0.9%272,2001287億3661万+2.08%18.251.04
09/061,5551,5581,5481,555+0.32%284,4001275億8791万+1.04%18.091.03
09/031,5501,5591,5441,5500%398,7001271億7766万+0.58%18.031.03
09/021,5391,5531,5391,550+0.71%225,0001271億7766万+0.52%18.031.03
09/011,5331,5531,5291,539+0.26%316,4001262億7511万-0.26%17.91.02
08/311,5421,5591,5321,535-1.1%457,0001259億4691万-0.65%17.861.02
08/301,5281,5521,5251,552+2.24%214,9001273億4176万+0.32%18.051.03
08/271,5101,5211,5091,518+0.07%225,0001245億5205万-1.81%17.661.01
08/261,5111,5221,5081,5170%186,2001244億7000万-1.94%17.651.01
08/251,5351,5351,5131,517-1.17%285,9001244億7000万-2%17.651.01
08/241,5441,5521,5271,535-1.41%247,2001259億4691万-0.97%17.861.02
08/231,5391,5611,5381,557+2.03%216,8001277億5201万+0.39%18.111.04
08/201,5281,5431,5251,526-0.33%162,0001252億846万-1.61%17.751.02
08/191,5291,5381,5291,531+0.13%162,4001256億1871万-1.42%17.811.02
08/181,5111,5311,5111,529+0.72%145,6001254億5461万-1.61%17.791.02
08/171,5171,5261,5141,518+0.2%150,8001245億5205万-2.25%17.661.01
08/161,5281,5331,5131,515-0.85%232,3001243億590万-2.45%17.621.01
08/131,5181,5311,5161,528+0.07%223,6001253億7256万-1.67%17.771.02
08/121,5351,5421,5271,527-0.07%178,0001252億9051万-1.67%17.761.02
08/111,5401,5401,5251,528+0.13%207,6001253億7256万-1.61%17.771.02
08/101,5281,5391,5211,526-0.07%219,8001252億846万-1.74%17.751.02
08/061,5401,5471,5271,527-0.65%194,4001252億9051万-1.55%17.761.02
08/051,5451,5541,5361,537-0.97%184,5001261億1101万-0.77%17.881.02
08/041,5811,5811,5501,552-1.77%312,4001273億4176万+0.32%18.051.03
08/031,6161,6161,5761,580-2.83%293,3001296億3916万+2.27%18.381.05
08/021,6101,6441,6031,626+1.12%325,8001334億1347万+5.52%18.911.08
07/301,5961,6171,5891,608+1.52%841,4001319億3656万+4.82%18.71.07
07/291,5791,5931,5771,584+0.89%226,3001299億6736万+3.6%18.431.05
07/281,5851,5891,5651,570-1.01%229,4001288億1866万+3.02%18.261.04
07/271,5721,5861,5691,586+0.95%186,5001301億3146万+4.41%18.451.06
07/261,5601,5771,5591,571+1.81%194,7001289億71万+3.76%18.271.05
07/211,5461,5561,5381,543+1.05%271,7001266億331万+2.25%17.951.03
07/201,5361,5361,5271,527-1.04%193,8001252億9051万+1.33%17.761.02
07/191,5501,5551,5401,543-1.41%194,9001266億331万+2.52%17.951.03
07/161,5561,5731,5511,565+0.26%144,0001284億841万+4.19%18.21.04
07/151,5781,5841,5581,561-0.7%230,4001280億8021万+4.21%18.161.04
07/141,5701,5801,5661,572-0.06%197,0001289億8276万+5.08%18.291.05
07/131,5581,5751,5541,573+1.81%305,1001290億6481万+5.36%18.31.05
07/121,5341,5481,5331,545+1.64%240,9001267億6741万+3.76%17.971.03
07/091,5031,5201,4961,520+0.2%323,3001247億1615万+2.22%17.681.01
07/081,5181,5291,5171,517-0.46%213,1001244億7000万+2.15%17.651.01
07/071,5451,5451,5081,524-0.07%408,9001250億4436万+2.76%17.731.01
07/061,5251,5331,5201,5250%183,7001251億2641万+3.04%17.741.01

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
-12.41%
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
--+21.01%
3/27
-18.41%
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
--+17.89%
1/27
-22.8%
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
--+13.28%
6/9
-10.74%
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+8.81%
5/14
-16.21%
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+6.98%
10/11
-3.87%
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+12.28%
1/7
-11.17%
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+10.51%
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+7.13%
2/19
-6.85%
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
-14.57%
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+10.81%
12/13
-12.82%
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
-7.11%
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+6.04%
1/7
-9.84%
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+7.01%
6/14
-20.25%
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+10.13%
6/10
-8.7%
7/31
最新1,313
2021/12/1
461,8001077億3178万-6.55%
1,405

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)
2021/12/01 vs 2020/12/30
-8%(0.92倍)
過去安値
526円(1989/03/22)
150%(2.5倍)
1,313円(12/1)