7732 トプコン

7732
2024/09/18
時価
1580億円
PER 予
16.18倍
2010年以降
赤字-428.67倍
(2010-2024年)
PBR
1.39倍
2010年以降
0.74-5.87倍
(2010-2024年)
配当 予
2.88%
ROE 予
8.57%
ROA 予
3.77%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,445
始値
1,455
高値
1,464
安値
1,436
終値 +0.9%
1,458
出来高 -1.53%
367,700

乖離率

株価(5日)
移動平均値
+0.48%
1,451
株価(25日)
移動平均値
-2.54%
1,496
出来高(5日)
移動平均値
-18.37%
450,460

2024/04/24~2024/09/18

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
2024
09/181,4551,4641,4361,458+0.9%367,7001580億2189万-2.54%16.181.39
09/171,4571,4651,4151,4450%373,4001566億1291万-3.15%16.031.37
09/131,4401,4491,4271,445-1.03%501,9001566億1291万-2.82%16.031.37
09/121,4751,4751,4411,460+1.04%462,3001582億3865万-1.42%16.21.39
09/111,4621,4751,4361,445-1.1%547,0001566億1291万-2.1%16.031.37
09/101,4611,4801,4451,461+1.74%390,0001583億4703万-0.54%16.211.39
09/091,3991,4391,3981,436-1.31%417,1001556億3747万-1.64%15.931.37
09/061,4801,4811,4411,455-2.09%393,7001576億9674万-0.21%16.141.38
09/051,4771,4961,4661,486-0.47%223,3001610億5660万+1.78%16.491.41
09/041,4971,5091,4871,493-3.62%293,7001618億1528万+2.05%16.571.42
09/031,5401,5551,5321,549+0.58%246,7001678億8471万+5.09%17.191.47
09/021,5501,5511,5291,540+0.2%224,3001669億926万+4.05%17.091.46
08/301,5451,5521,5351,537-0.26%429,3001665億8412万+3.36%17.051.46
08/291,5251,5481,5161,541-0.58%220,1001670億1765万+3.15%17.11.47
08/281,5481,5531,5351,550-0.13%237,9001679億9309万+3.06%17.21.47
08/271,5551,5581,5401,552+0.45%225,1001682億986万+2.31%17.221.48
08/261,5551,5561,5141,545-2.03%288,0001674億5118万+1.05%17.141.47
08/231,5961,6001,5651,577-0.82%358,4001709億1942万+2.27%17.51.5
08/221,5541,5971,5541,590+2.58%519,9001723億2840万+2.25%17.641.51
08/211,5211,5581,5191,550+0.78%356,2001679億9309万-1.15%17.21.47
08/201,5101,5441,5021,538+4.27%455,9001666億9250万-2.72%17.071.46
08/191,4751,5081,4721,475-0.14%540,4001598億6439万-7.47%16.371.4
08/161,4501,4801,4341,477+5.8%460,9001600億8116万-8.2%16.391.4
08/151,3951,4221,3871,396+0.14%576,7001513億216万-13.99%15.491.33
08/141,3851,4041,3741,394+1.46%569,4001510億8540万-15.05%15.471.33
08/131,3241,3741,3111,374+4.33%602,0001489億1775万-17.13%15.251.31
08/091,3161,3491,3021,317+2.09%373,3001427億3993万-21.42%14.611.25
08/081,2971,3371,2811,290-2.79%511,7001398億1360万-23.98%14.311.23
08/071,2711,3441,2321,327+4.16%861,9001438億2376万-22.76%14.721.26
08/061,3011,3401,2591,274+2.25%1,000,2001380億7948万-26.7%14.141.21
08/051,3751,3751,2131,246-9.78%1,229,2001350億4477万-29.2%13.831.18
08/021,4341,4341,3711,381-8.18%1,108,6001496億7642万-22.5%15.321.31
08/011,5701,5881,4791,504-4.2%1,560,7001630億749万-16.3%16.691.43
07/311,5701,5701,4971,570-9.98%2,180,9001701億6074万-13.16%17.421.49
07/301,7051,7571,6861,744+1.75%609,2001890億1932万-3.96%19.351.66
07/291,7211,7371,7041,714+0.76%353,2001857億6784万-5.72%19.021.63
07/261,7361,7361,6981,701-1.56%290,5001842億5613万-6.59%18.871.62
07/251,7691,7741,7151,728-3.68%606,9001871億8083万-5.26%19.171.64
07/241,8341,8351,7931,794-3.39%500,1001943億3010万-1.75%19.911.71
07/231,8581,8731,8481,857-0.27%324,1002011億5440万+1.81%20.611.77
07/221,8901,8951,8481,862-0.85%301,7002016億9601万+2.48%20.661.77
07/191,8761,8871,8641,878-0.32%223,0002034億2917万+3.7%20.841.79
07/181,8951,9051,8711,884-1.93%757,9002040億7910万+4.43%20.91.79
07/171,9001,9251,8981,921+1.8%448,6002080億8702万+7.02%21.321.83
07/161,8521,8901,8451,887+2%337,4002044億407万+5.6%20.941.79
07/121,8101,8641,8071,8500%452,2002003億9614万+3.93%20.531.76
07/111,8491,8661,8391,850+1.31%339,9002003億9614万+4.28%20.531.76
07/101,8401,8481,8221,826-0.76%416,0001977億9641万+3.28%20.261.74
07/091,8251,8451,8241,840+0.55%253,0001993億1292万+4.37%20.421.75
07/081,8211,8441,8061,830-0.11%285,4001982億2970万+4.1%20.311.74
07/051,8381,8621,8251,832-0.33%317,0001984億4634万+4.45%20.331.74
07/041,8301,8421,8201,838+0.77%300,9001990億9628万+5.09%20.391.75
07/031,8131,8241,7981,824+0.5%334,0001975億7976万+4.65%20.241.73
07/021,8121,8301,7961,815-0.33%511,3001966億486万+4.43%20.141.73
07/011,8091,8221,7861,821+1.34%354,8001972億5480万+4.96%20.211.73
06/281,7731,8081,7611,797+1.64%499,1001946億5506万+3.75%19.941.71
06/271,7471,7791,7421,768+0.23%449,1001915億1372万+2.26%19.621.68
06/261,7661,7801,7381,764-0.45%472,7001910億8043万+2.2%19.571.68
06/251,7911,7941,7721,772-0.73%313,9001919億4701万+2.84%19.661.68
06/241,7891,8031,7531,785-0.61%523,0001933億5520万+3.72%19.811.7
06/211,8001,8121,7841,796+0.22%740,2001945億4674万+4.54%19.931.71
06/201,7731,8031,7731,792+1.3%382,7001941億1345万+4.55%19.881.7
06/191,7491,7781,7441,769+2.25%388,8001916億2204万+3.27%19.631.68
06/181,7071,7341,7071,730+1.47%367,1001873億9747万+0.93%19.21.64
06/171,6981,7091,6851,705+0.29%358,9001846億8942万-0.81%18.921.62
06/141,6901,7071,6881,700+0.18%285,8001841億4781万-1.51%18.861.62
06/131,6871,7091,6781,697+1.25%264,8001838億2284万-2.13%18.831.61
06/121,6951,7031,6761,676-1.41%328,3001815億4807万-3.79%18.61.59
06/111,7201,7201,6991,700-1.16%168,4001841億4781万-2.86%18.861.62
06/101,7041,7261,7041,720+1.12%357,5001863億1425万-2.05%19.091.63
06/071,7001,7161,6941,701+0.35%168,5001842億5613万-3.46%18.871.62
06/061,7201,7241,6931,695-0.7%289,2001836億620万-4.13%18.811.61
06/051,7171,7261,7021,707-0.93%200,1001849億606万-3.78%18.941.62
06/041,7201,7311,7031,723-0.4%316,9001866億3922万-3.15%19.121.64
06/031,7061,7391,7021,730+1.47%251,7001873億9747万-2.97%19.21.64
05/311,6821,7071,6821,705+1.37%293,6001846億8942万-4.64%18.921.62
05/301,6801,6911,6601,682-0.94%324,1001821億9801万-6.09%18.661.6
05/291,7171,7351,6951,698-2.08%304,8001839億3116万-5.35%18.841.61
05/281,7521,7591,7331,734-0.74%353,0001878億3076万-3.4%19.241.65
05/271,7211,7621,6851,747+1.75%603,7001892億3895万-2.67%19.381.66
05/241,6891,7191,6761,717+0.41%359,3001859億8928万-4.24%19.051.63
05/231,6821,7201,6681,710+1.66%330,4001852億3103万-4.63%18.971.63
05/221,6901,7061,6721,682-1.81%521,8001821億9801万-6.24%18.661.6
05/211,7301,7381,7021,713-0.06%861,7001855億5600万-4.62%19.011.63
05/201,6921,7301,6811,714+0.18%576,2001856億6432万-4.67%19.021.63
05/171,7541,7601,7071,711-2.67%317,5001853億3935万-4.94%18.991.63
05/161,8081,8081,7331,758-2.5%453,1001904億3050万-2.39%19.511.67
05/151,8361,8581,7991,803-2.06%426,1001953億500万+0.17%20.011.71
05/141,8601,8601,7831,841-2.28%708,3001994億2124万+2.56%20.431.75
05/132,0222,0301,8761,884-1%1,133,5002040億7910万+5.19%20.91.79
05/101,9051,9291,8931,903+0.85%619,3002061億3722万+6.67%21.121.81
05/091,8891,9091,8731,887+0.69%398,7002044億407万+6.25%20.941.79
05/081,8901,9081,8651,874+0.11%423,9002029億9588万+5.88%20.791.78
05/071,8581,8851,8401,872+0.75%449,5002027億7923万+6%20.771.78
05/021,8351,8661,8331,858+0.49%303,8002012億6272万+5.51%20.621.77
05/011,8321,8571,8221,849-0.27%285,5002002億8782万+5.18%20.521.76
04/301,8651,8671,8291,854+1.64%365,0002008億2943万+5.64%20.571.76
04/261,8071,8411,7781,8240%410,3001975億7976万+4.11%20.241.73
04/251,8481,8751,8241,824-1.78%461,0001975億7976万+4.23%20.241.73
04/241,7951,8571,7901,857+4.68%535,0002011億5440万+6.24%20.611.76

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
2008年
3月期
2,245
8/9
600
1/22
2,796,600
1/18
--+20.25%
2/28
-44.4%
1/22
2009年
3月期
1,181
6/6
250
2/23

2/20
2,164,800
4/25
--+33.59%
4/2
-30.86%
2/5
2010年
3月期
613
6/15
375
10/2
1,092,000
5/1
--+19.83%
5/11
-21.01%
7/13
2011年
3月期
550
4/6
294
3/15
869,900
4/30
509億7858万272億5037万+26.93%
11/25
-27.91%
3/15
2012年
3月期
570
3/26
338
12/29
935,600
5/2
528億3235万313億2865万+19.4%
2/6
-11.2%
8/10
2013年
3月期
996
2/18
344
10/11
2,858,800
3/14
923億1758万318億8478万+25.92%
11/22
-18.07%
10/11
2014年
3月期
1,707
3/31
802
4/2
2,646,200
4/17
1845億253万743億3605万+24.77%
5/10
-23.42%
6/7
2015年
3月期
3,100
3/23
1,570
4/14
1,941,600
3/13
3350億6611万1696億9477万+18.12%
3/20
-7.75%
1/19
2016年
3月期
3,230
4/10

4/9
947
2/12
15,092,300
9/16
3491億1726万1023億5729万+20.31%
3/14
-34.16%
2/9
2017年
3月期
2,152
3/21
915
7/8
5,615,800
8/2
2326億73万988億9854万+27.86%
8/2
-22.92%
5/16
2018年
3月期
2,917
1/26
1,763
4/19
2,751,600
10/30
3152億8640万1905億5533万+14.14%
10/13
-13.19%
3/23
2019年
3月期
2,242
5/1
1,282
3/29
1,962,400
1/31
2423億2845万1385億9168万+13.78%
12/3
-19.1%
10/29
2020年
3月期
1,743
1/14
651
3/19
4,165,900
2/3
1884億7205万703億9317万+18.56%
9/12
-33.72%
3/18
2021年
3月期
1,472
1/13
653
8/3
3,471,400
6/19
1592億687万706億943万+19.74%
6/8
-16.79%
7/31
2022年
3月期
2,185
11/4
1,211
3/9
2,291,800
2/1
2363億7295万1310億578万+14.03%
9/8
-21.21%
1/27
2023年
3月期
2,033
7/26
1,439
12/23
3,169,000
5/13
2199億2961万1557億9454万+18.42%
5/13
-12.16%
10/13
2024年
3月期
2,165
7/3
1,274
10/31
5,280,700
7/27
2343億9554万1380億253万+13.21%
1/12
-22.19%
10/30
最新1,458
2024/9/18
367,7001580億2189万-2.54%
1,496

年間値上がり率

1984/12/28 vs 1983/12/28
0%(1倍)
1985/12/28 vs 1984/12/28
2%(1.02倍)
1986/12/27 vs 1985/12/28
-20%(0.8倍)
1987/12/28 vs 1986/12/27
13%(1.13倍)
1988/12/28 vs 1987/12/28
12%(1.12倍)
1989/12/29 vs 1988/12/28
35%(1.35倍)
1990/12/28 vs 1989/12/29
-23%(0.77倍)
1991/12/30 vs 1990/12/28
-21%(0.79倍)
1992/12/30 vs 1991/12/30
-40%(0.6倍)
1993/12/29 vs 1992/12/30
3%(1.03倍)
1994/12/30 vs 1993/12/29
36%(1.36倍)
1995/12/29 vs 1994/12/30
121%(2.21倍)
1996/12/30 vs 1995/12/29
-54%(0.46倍)
1997/12/30 vs 1996/12/30
-52%(0.48倍)
1998/12/30 vs 1997/12/30
-8%(0.92倍)
1999/12/30 vs 1998/12/30
0%(1倍)
2000/12/29 vs 1999/12/30
-11%(0.89倍)
2001/12/28 vs 2000/12/29
-6%(0.94倍)
2002/12/30 vs 2001/12/28
-17%(0.83倍)
2003/12/30 vs 2002/12/30
237%(3.37倍)
2004/12/30 vs 2003/12/30
70%(1.7倍)
2005/12/30 vs 2004/12/30
189%(2.89倍)
2006/12/29 vs 2005/12/30
16%(1.16倍)
2007/12/28 vs 2006/12/29
-55%(0.45倍)
2008/12/30 vs 2007/12/28
-63%(0.37倍)
2009/12/30 vs 2008/12/30
19%(1.19倍)
2010/12/30 vs 2009/12/30
8%(1.08倍)
2011/12/30 vs 2010/12/30
-29%(0.71倍)
2012/12/28 vs 2011/12/30
108%(2.08倍)
2013/12/30 vs 2012/12/28
117%(2.17倍)
2014/12/30 vs 2013/12/30
62%(1.62倍)
2015/12/30 vs 2014/12/30
-20%(0.8倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
38%(1.38倍)
2018/12/28 vs 2017/12/29
-40%(0.6倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
29%(1.29倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
-1%(0.99倍)
2024/09/18 vs 2023/12/29
-4%(0.96倍)
過去安値
106円(2002/12/24)
1282%(13.82倍)
1,458円(9/18)