7201 日産自動車

7201
2020/01/16
時価
2兆6379億円
PER 予
22.23倍
2010年以降
5.22-88.06倍
(2010-2019年)
PBR
0.48倍
2010年以降
0.6-1.38倍
(2010-2019年)
配当
9.12%
ROE 予
2.16%
ROA 予
0.61%
資料
Link
CSV,JSON

株価チャート

株価

1/16

前日 (1/15)
628
始値
626
高値
631
安値
624
終値 -0.48%
625
出来高 -32.82%
8,394,900

乖離率

株価(5日)
移動平均値
-0.79%
630
株価(25日)
移動平均値
-4.29%
653
出来高(5日)
移動平均値
-38.86%
13,730,420

2019/08/16~2020/01/16

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
2020
01/16626631624625-0.48%8,394,9002兆6379億-4.29%22.230.48
01/15620629619628+1.62%12,496,0002兆6506億-4.12%22.340.48
01/14630630618618-2.98%22,549,7002兆6084億-5.94%21.980.47
01/10644646637637-1.09%12,050,1002兆6885億-3.34%22.660.49
01/09640646637644+2.22%13,161,4002兆7181億-2.57%22.910.49
01/08630635624630-1.1%14,801,0002兆6590億-4.98%22.410.48
01/07630638630637+1.76%12,454,4002兆6885億-4.21%22.660.49
01/06631632620626-1.57%17,476,8002兆6421億-6.01%22.270.48
2019
12/30640640635636-0.47%9,317,4002兆6843億-4.93%22.620.49
12/27642644636639+0.63%9,689,4002兆6970億-4.63%22.730.49
12/26633644633635+0.32%14,615,0002兆6801億-5.37%22.590.49
12/25650650633633-3.21%21,177,2002兆6717億-5.8%22.520.49
12/24655660653654-0.15%8,828,7002兆7603億-2.97%23.270.5
12/23663664654655-1.36%10,906,1002兆7645億-2.96%23.30.5
12/20669670661664-1.19%13,917,8002兆8025億-1.78%23.620.51
12/19677677669672-1.03%7,660,3002兆8363億-0.74%23.910.52
12/18672679672679+0.74%10,746,3002兆8658億+0.3%24.150.52
12/17680681673674-0.59%9,572,2002兆8447億-0.74%23.980.52
12/16677680675678-0.44%7,222,7002兆8616億-0.29%24.120.52
12/13678684677681+1.95%16,678,0002兆8743億0%24.230.52
12/12669671665668-0.3%6,847,3002兆8194億-2.2%23.760.51
12/11675677669670-1.47%10,324,4002兆8278億-2.05%23.830.51
12/10684685679680-1.16%9,676,6002兆8700億-0.73%24.190.52
12/09681688678688+1.93%13,149,7002兆9038億+0.29%24.470.53
12/06678683674675-0.3%9,569,1002兆8489億-1.6%24.010.52
12/05678679674677+0.74%8,909,7002兆8574億-1.46%24.080.52
12/04676677671672-0.88%9,511,3002兆8363億-2.18%23.910.52
12/03682682677678-1.45%12,196,2002兆8616億-1.45%24.120.52
12/02681690681688+1.33%10,270,8002兆9038億0%24.470.53
11/29678683677679+0.3%8,686,5002兆8658億-1.31%24.150.52
11/28684686674677-0.73%8,181,0002兆8574億-1.6%24.080.52
11/276816876806820%10,463,2002兆8785億-0.87%24.260.52
11/26678683674682+1.19%42,046,7002兆8785億-0.87%24.260.52
11/25672675668674+1.05%11,602,4002兆8447億-2.03%23.980.52
11/22665676665667+0.45%12,890,4002兆8152億-3.19%23.730.51
11/21669672658664-1.04%16,120,9002兆8025億-3.77%23.620.51
11/20675679669671-1.32%11,193,4002兆8320億-2.75%23.870.52
11/19680682676680-0.15%8,395,7002兆8700億-1.45%24.190.52
11/18680684674681-0.15%15,104,2002兆8743億-1.16%24.230.52
11/15683685672682-0.58%18,315,8002兆8785億-0.87%24.260.52
11/14705709686686-3.52%18,709,9002兆8954億-0.15%24.40.53
11/13685715683711-0.56%38,066,0003兆9億+3.64%25.290.55
11/12711715705715+1.13%11,148,7003兆178億+4.53%25.440.55
11/11710712706707-0.42%9,840,1002兆9840億+3.67%25.150.54
11/08703710701710+1.87%15,141,4002兆9967億+4.26%25.260.55
11/07699700692697-0.85%10,618,9002兆9418億+2.5%24.790.54
11/067037076997030%12,913,2002兆9671億+3.53%25.010.54
11/05700704694703+1.01%15,363,4002兆9671億+3.69%25.010.54
11/01688697684696+1.02%14,692,8002兆9376億+2.5%24.760.53
10/316926926846890%13,348,4002兆9080億+1.47%24.510.53
10/30698699686689-1.15%12,914,8002兆9080億+1.32%24.510.53
10/29687700686697+2.35%16,871,4002兆9418億+2.5%24.790.54
10/28684688678681-0.15%7,980,7002兆8743億0%24.230.52
10/25683684675682+0.44%9,824,0002兆8785億0%24.260.52
10/24676681674679+1.19%15,851,1002兆8658億-0.73%24.150.52
10/23679683671671-1.76%18,434,2002兆8320億-2.04%23.870.52
10/21689690679683-0.87%11,704,6002兆8827億-0.58%24.30.52
10/18690694682689+0.58%11,669,6002兆9080億+0.15%24.510.53
10/17686687678685-0.58%9,572,2002兆8911億-0.58%24.370.53
10/16691698684689+1.17%12,192,7002兆9080億+0.15%24.510.53
10/15677683677681+1.79%11,945,2002兆8743億-1.02%24.230.52
10/11662670660669+1.83%12,160,8002兆8236億-2.62%23.80.51
10/10654659647657+0.46%8,691,7002兆7730億-4.23%23.370.5
10/09653657651654-1.06%8,668,1002兆7603億-4.66%23.270.5
10/08661665658661+0.61%7,702,0002兆7898億-3.5%23.510.51
10/07665667656657-0.45%6,800,1002兆7730億-4.09%23.370.5
10/04658662656660+0.3%9,447,9002兆7856億-3.65%23.480.51
10/03662665655658-2.66%12,842,2002兆7772億-3.8%23.410.51
10/02686686675676-2.59%11,187,6002兆8532億-1.17%24.050.52
10/01683696683694+2.97%11,483,1002兆9291億+1.61%24.690.53
09/30680684673674-1.75%11,778,0002兆8447億-1.03%23.980.52
09/27693698681686-3.65%15,244,6002兆8954億+0.73%24.40.53
09/26712717705712+0.85%20,712,3003兆51億+4.71%25.330.55
09/25700707695706+0.57%11,551,7002兆9798億+4.13%25.120.54
09/24710713702702-0.99%16,463,8002兆9629億+3.85%24.970.54
09/20710713706709-0.7%13,879,5002兆9924億+5.04%25.220.54
09/197167197127140%10,569,5003兆135億+6.09%25.40.55
09/18717718709714-0.42%11,324,8003兆135億+6.57%25.40.55
09/17710722708717+0.42%10,671,1003兆262億+7.34%25.510.55
09/13713714702714+0.42%16,168,9003兆135億+7.05%25.40.55
09/12720721707711-0.97%16,889,4003兆9億+6.92%25.290.55
09/11711719708718+2.87%19,723,2003兆304億+8.13%25.540.55
09/10690705688698+3.71%21,843,4002兆9460億+5.44%24.830.54
09/09683684668673-0.15%12,934,9002兆8405億+1.82%23.940.52
09/06666677665674+2.43%14,740,2002兆8447億+1.81%23.980.52
09/05643663642658+2.02%18,376,8002兆7772億-0.75%23.410.51
09/04654655644645-1.68%10,934,7002兆7223億-3.01%22.950.5
09/03648658647656+1.23%7,922,1002兆7687億-1.94%23.340.5
09/02654657648648-1.22%7,701,4002兆7350億-3.43%23.050.5
08/30639657638656+1.71%19,967,7002兆7687億-2.81%23.340.5
08/29651651635645-0.46%34,302,9002兆7223億-5.01%22.950.5
08/28646652640648+0.15%12,113,4002兆7350億-5.4%23.050.5
08/27653655647647-0.31%13,804,2002兆7308億-6.23%23.020.5
08/26647652642649-1.52%10,396,6002兆7392億-6.62%23.090.5
08/23660661656659-0.75%9,976,6002兆7814億-5.72%23.440.51
08/22656664651664+0.76%13,397,9002兆8025億-5.55%23.620.51
08/21664664657659-1.49%9,480,0002兆7814億-6.79%23.440.51
08/20663669660669+0.9%8,750,2002兆8236億-6.04%23.80.51
08/19660664658663+0.61%8,288,5002兆7983億-7.4%23.590.51
08/16649670646659+0.61%13,510,7002兆7814億-8.47%23.440.51

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
826
12/30
357
4/1
102,637,300
4/3
--+22.64%
8/3
-12.69%
9/15
2011年
3月期
894
2/9
600
7/22
49,305,200
3/24
4兆415億2兆7124億+9.9%
9/29
-16.9%
3/15
2012年
3月期
898
3/27

3/19
614
9/26
54,304,300
8/25
4兆596億2兆7757億+10.17%
5/13
-19.02%
8/22
2013年
3月期
1,034
3/12
639
10/10
55,446,300
12/20
4兆6744億2兆8887億+14.16%
11/26
-9.23%
4/2
2014年
3月期
1,250
5/22
824
2/4
77,105,000
11/5
5兆6508億3兆7250億+16%
5/20
-12.85%
11/5
2015年
3月期
1,304
3/13
856
5/8
29,441,900
7/29
5兆8950億3兆8697億+14.18%
2/26
-10.96%
10/17
2016年
3月期
1,350
6/3
923
2/12
45,583,600
2/29
6兆1029億4兆1726億+9%
10/9
-15.56%
2/12
2017年
3月期
1,220
12/21
893
6/28
40,028,900
11/10
5兆1492億4兆137億+9.88%
12/22
-12%
6/28
2018年
3月期
1,197
1/29
996
4/13
60,429,000
10/2
5兆521億4兆2038億+6.13%
5/12
-4.06%
2/14
2019年
3月期
970
2/27
836
12/25
28,854,800
12/11
4兆940億3兆5285億+3.43%
2/27
-7.04%
5/9
最新625
2020/1/16
8,394,9002兆6379億-4.29%
653

年間値上がり率

1984/12/28 vs 1983/12/28
-9%(0.91倍)
1985/12/28 vs 1984/12/28
-9%(0.91倍)
1986/12/27 vs 1985/12/28
-4%(0.96倍)
1987/12/28 vs 1986/12/27
32%(1.32倍)
1988/12/28 vs 1987/12/28
66%(1.66倍)
1989/12/29 vs 1988/12/28
23%(1.23倍)
1990/12/28 vs 1989/12/29
-52%(0.48倍)
1991/12/30 vs 1990/12/28
-10%(0.9倍)
1992/12/30 vs 1991/12/30
-11%(0.89倍)
1993/12/30 vs 1992/12/30
35%(1.35倍)
1994/12/30 vs 1993/12/30
9%(1.09倍)
1995/12/29 vs 1994/12/30
-4%(0.96倍)
1996/12/30 vs 1995/12/29
-15%(0.85倍)
1997/12/30 vs 1996/12/30
-20%(0.8倍)
1998/12/30 vs 1997/12/30
-36%(0.64倍)
1999/12/30 vs 1998/12/30
16%(1.16倍)
2000/12/29 vs 1999/12/30
64%(1.64倍)
2001/12/28 vs 2000/12/29
6%(1.06倍)
2002/12/30 vs 2001/12/28
33%(1.33倍)
2003/12/30 vs 2002/12/30
32%(1.32倍)
2004/12/30 vs 2003/12/30
-9%(0.91倍)
2005/12/30 vs 2004/12/30
7%(1.07倍)
2006/12/29 vs 2005/12/30
20%(1.2倍)
2007/12/28 vs 2006/12/29
-14%(0.86倍)
2008/12/30 vs 2007/12/28
-74%(0.26倍)
2009/12/30 vs 2008/12/30
153%(2.53倍)
2010/12/30 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
17%(1.17倍)
2013/12/30 vs 2012/12/28
9%(1.09倍)
2014/12/30 vs 2013/12/30
20%(1.2倍)
2015/12/30 vs 2014/12/30
21%(1.21倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
-4%(0.96倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
-28%(0.72倍)
2020/01/16 vs 2019/12/30
-2%(0.98倍)
過去安値
261円(2009/02/09)
139%(2.39倍)
625円(1/16)