7201 日産自動車

7201
2019/07/16
時価
3兆2668億円
PER 予
17.82倍
2010年以降
5.22-88.06倍
(2010-2019年)
PBR
0.49倍
2010年以降
0.45-1.09倍
(2010-2019年)
配当
7.36%
ROE 予
2.72%
ROA 予
0.9%
資料
Link
CSV,JSON

株価チャート

株価

7/16

前日 (7/12)
775
始値
777
高値
783
安値
773
終値 -0.13%
774
出来高 +63.52%
9,889,900

乖離率

株価(5日)
移動平均値
0%
774
株価(25日)
移動平均値
+0.65%
769
出来高(5日)
移動平均値
+21.52%
8,138,720

2019/02/15~2019/07/16

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
2019
07/16777783773774-0.13%9,889,9003兆2668億+0.65%17.820.49
07/12775778773775-0.13%6,048,0003兆2710億+0.78%17.840.49
07/11769779768776+0.26%8,305,8003兆2752億+1.04%17.860.49
07/10776777770774+0.13%7,763,6003兆2668億+0.91%17.820.49
07/09771775769773+0.26%8,686,3003兆2626億+0.78%17.790.48
07/08774774765771-0.26%8,022,6003兆2541億+0.65%17.750.48
07/057747777727730%7,650,6003兆2626億+1.05%17.790.48
07/04777778771773+0.26%6,209,5003兆2626億+1.18%17.790.48
07/03785785768771-2.03%11,126,7003兆2541億+0.92%17.750.48
07/02788789779787-0.38%10,259,3003兆3217億+3.01%18.110.49
07/01777790776790+2.33%12,220,2003兆3343億+3.54%18.180.5
06/28774775767772-0.77%12,063,2003兆2583億+1.31%17.770.48
06/27767780764778+2.23%11,641,7003兆2837億+2.37%17.910.49
06/26765768759761-0.39%8,452,9003兆2119億+0.26%17.520.48
06/25769770760764-0.39%7,927,0003兆2246億+0.66%17.590.48
06/24761769757767+0.13%6,540,9003兆2372億+1.05%17.650.48
06/21767773763766+0.52%13,776,0003兆2330億+0.92%17.630.48
06/20770773761762-0.13%7,856,4003兆2161億+0.26%17.540.48
06/19758768755763+1.33%9,618,3003兆2204億+0.26%17.560.48
06/18759764750753-0.66%9,437,9003兆1781億-1.18%17.330.47
06/17761771758758+0.26%8,726,6003兆1993億-0.92%17.450.48
06/14754761753756-0.13%10,420,9003兆1908億-1.82%17.40.47
06/13760772750757-1.17%11,493,6003兆1950億-2.2%17.420.47
06/12770771761766-0.52%10,135,5003兆2330億-1.54%17.630.48
06/11769773765770+0.39%8,475,9003兆2499億-1.53%17.720.48
06/10772777764767+0.79%9,594,1003兆2372億-2.42%17.650.48
06/07756765750761+1.47%12,345,1003兆2119億-3.91%17.520.48
06/06736756734750-1.7%22,326,9003兆1655億-5.9%17.260.47
06/05770772761763+0.53%12,913,9003兆2204億-4.98%17.560.48
06/04742760741759+1.88%14,795,7003兆2035億-6.3%17.470.48
06/03723746722745+1.36%14,207,3003兆1444億-8.81%17.150.47
05/31749755734735-5.28%29,185,0003兆1022億-10.91%16.920.46
05/30770777766776-0.39%14,472,0003兆2752億-6.95%17.860.49
05/29757785752779+1.83%23,301,7003兆2879億-7.48%17.930.49
05/28778778759765+2.27%33,194,6003兆2288億-9.79%17.610.48
05/27741751738748+0.94%14,284,9003兆1570億-12.51%17.220.47
05/24731744728741-0.94%14,238,6003兆1275億-14.04%17.060.46
05/23752757744748-1.06%15,810,7003兆1570億-13.92%17.220.47
05/22769771755756-1.95%16,637,3003兆1908億-13.8%17.40.47
05/21773773761771+0.13%12,966,9003兆2541億-12.78%17.750.48
05/20777782764770-1.28%15,617,6003兆2499億-13.48%17.720.48
05/17790791778780-0.89%16,924,1003兆2921億-13.04%17.950.49
05/16785800779787+0.13%24,078,1003兆3217億-12.94%18.110.49
05/15795796773786-6.43%37,086,8003兆3174億-13.63%18.090.49
05/14844863825840-3%25,591,5003兆5454億-8.3%19.330.53
05/13854869849866+0.81%13,601,2003兆6551億-5.77%19.930.54
05/10864868855859+0.12%13,390,6003兆6255億-6.73%19.770.54
05/09868868858858-1.83%15,428,1003兆6213億-7.04%19.750.54
05/08876878868874-0.46%17,660,5003兆6889億-5.62%20.120.55
05/07890891875878-1.68%22,575,2003兆7057億-5.49%20.210.55
04/26889895876893+0.45%16,644,9003兆7690億-4.18%20.550.56
04/25899900877889-1.77%26,085,5003兆7522億-4.82%20.460.56
04/24917926904905-4.03%31,788,1003兆8197億-3.42%20.830.57
04/23943947939943-0.21%10,342,8003兆9801億+0.43%21.710.59
04/22937947937945+0.64%6,625,3003兆9885億+0.64%21.750.59
04/19958958931939-2.29%18,629,7003兆9632億0%21.610.59
04/18958966957961+0.31%14,172,3004兆561億+2.45%22.120.6
04/17938958938958+2.46%18,739,8004兆434億+2.24%22.050.6
04/16930938929935-0.11%7,889,5003兆9463億-0.11%21.520.59
04/15935941933936+0.75%8,623,4003兆9505億0%21.540.59
04/12932934927929-0.21%6,829,9003兆9210億-0.64%21.380.58
04/11924932922931+0.54%8,161,6003兆9294億-0.32%21.430.58
04/10931931923926-1.28%9,593,5003兆9083億-0.86%21.310.58
04/09933941933938+0.21%7,831,0003兆9590億+0.32%21.590.59
04/08943943933936-0.85%7,833,6003兆9505億0%21.540.59
04/059399469389440%9,042,9003兆9843億+0.75%21.730.59
04/04938947938944+0.64%9,606,0003兆9843億+0.64%21.730.59
04/03936943932938+0.54%11,291,6003兆9590億-0.11%21.590.59
04/02928937926933+0.86%13,533,3003兆9379億-0.74%21.470.58
04/01916929916925+1.87%13,493,9003兆9041億-1.6%21.290.58
03/29915917907908-0.22%10,296,7003兆8324億-3.51%11.130.57
03/28917922908910-1.62%15,528,6003兆8408億-3.5%11.160.57
03/27925929912925-3.55%25,109,6003兆9041億-2.01%11.340.58
03/26949959945959+1.48%24,346,4004兆476億+1.48%11.760.6
03/25951951941945-1.25%16,016,5003兆9885億0%11.590.59
03/22959959951957+0.63%14,040,9004兆392億+1.38%11.730.6
03/20954957951951-0.11%11,519,6004兆139億+0.74%11.660.6
03/19955959949952+0.21%12,402,2004兆181億+0.95%11.670.6
03/18946951946950+1.17%10,076,7004兆96億+0.85%11.650.6
03/15939943937939+0.86%13,284,7003兆9632億-0.21%11.510.59
03/14940943930931+0.22%11,705,7003兆9294億-1.06%11.410.58
03/13929934924929-0.21%10,773,5003兆9210億-1.28%11.390.58
03/12923934922931+0.98%9,749,3003兆9294億-1.06%11.410.58
03/11912927909922+1.1%10,919,1003兆8914億-2.02%11.30.58
03/08918922911912-0.76%14,095,2003兆8492億-3.08%11.180.57
03/07931932917919-2.03%14,263,3003兆8788億-2.34%11.270.58
03/06941946936938-0.21%10,635,3003兆9590億-0.32%11.50.59
03/05957957940940-2.39%19,670,3003兆9674億0%11.530.59
03/049699699609630%10,413,2004兆645億+2.45%11.810.6
03/01962966955963+0.1%10,276,9004兆645億+2.67%11.810.6
02/28966966958962-0.41%10,555,3004兆603億+2.78%11.790.6
02/27959970959966+0.84%10,666,1004兆772億+3.43%11.840.61
02/26955958954958+0.52%8,854,6004兆434億+2.79%11.750.6
02/25955957952953+0.53%8,661,9004兆223億+2.47%11.680.6
02/22945949942948-0.11%7,020,5004兆12億+2.05%11.620.59
02/21947955944949+0.11%11,773,3004兆54億+2.37%11.640.59
02/20948956945948+0.32%11,804,3004兆12億+2.49%11.620.59
02/19950950943945-0.32%8,777,0003兆9885億+2.27%11.590.59
02/18948952944948+1.39%9,278,8004兆12億+2.82%11.620.59
02/15941941931935-0.95%11,090,0003兆9463億+1.63%11.460.59

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774
2019/7/16
9,889,9003兆2668億+0.65%
769

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)
2019/07/16 vs 2018/12/28
-12%(0.88倍)
過去安値
261円(2009/02/09)
197%(2.97倍)
774円(7/16)