7911 凸版印刷

7911
2021/09/27
時価
6955億円
PER 予
21.73倍
2010年以降
5.25-153.02倍
(2010-2020年)
PBR
0.51倍
2010年以降
0.37-0.94倍
(2010-2020年)
配当 予
2.01%
ROE 予
2.34%
ROA 予
1.33%
資料
Link
CSV,JSON

株価チャート

株価

9/27

前日 (9/22)
1,956
始値
2,022
高値
2,034
安値
1,987
終値 +1.69%
1,989
出来高 -25.54%
611,500

乖離率

株価(5日)
移動平均値
-0.65%
2,002
株価(25日)
移動平均値
+2.21%
1,946
出来高(5日)
移動平均値
-19.22%
757,020

2021/04/27~2021/09/27

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
09/272,0222,0341,9871,989+1.69%611,5006955億6571万+2.21%21.730.51
09/221,9801,9831,9481,956-1.81%821,3006840億2540万+0.67%21.370.5
09/211,9992,0181,9861,992-2.11%673,4006966億1483万+2.73%21.770.51
09/172,0332,0422,0172,035-0.25%1,027,3007116億5219万+5.22%22.230.52
09/162,0612,0612,0312,040-0.1%651,6007134億72万+5.75%22.290.52
09/152,0532,0632,0322,042-1.59%749,5007141億14万+6.19%22.310.52
09/142,0742,0752,0412,075+1.07%753,1007256億4044万+8.3%22.670.53
09/132,0232,0532,0102,053+1.38%653,6007179億4691万+7.6%22.430.52
09/101,9952,0311,9892,025+2.17%1,308,9007081億5513万+6.52%22.130.52
09/091,9821,9971,9751,982-0.3%607,6006931億1776万+4.59%21.660.51
09/081,9781,9881,9631,988+0.76%916,4006952億1600万+5.13%21.720.51
09/071,9851,9941,9721,973+0.71%619,9006899億7041万+4.61%21.560.5
09/061,9641,9741,9491,959+0.1%618,8006850億7452万+4.04%21.40.5
09/031,9341,9611,9141,957+2.14%902,9006843億7511万+4.15%21.380.5
09/021,9411,9571,9131,916-1.19%707,4006700億3715万+2.19%20.930.49
09/011,8911,9391,8911,939+2.59%738,7006780億8039万+3.47%21.190.5
08/311,8711,8971,8391,8900%1,107,1006609億4479万+0.96%20.650.48
08/301,8891,8991,8781,890+1.18%588,2006609億4479万+1.02%20.650.48
08/271,8721,8741,8401,868-0.11%544,2006532億5125万-0.05%20.410.48
08/261,8721,8781,8641,870+0.38%458,4006539億5066万+0.11%20.430.48
08/251,8541,8791,8491,863-0.21%403,1006515億272万-0.21%20.360.48
08/241,8401,8781,8341,867+1.3%523,3006529億155万+0.05%20.40.48
08/231,8321,8501,8171,843+1.26%652,4006445億860万-1.23%20.140.47
08/201,8231,8271,8051,820-0.44%579,5006364億6535万-2.57%19.890.47
08/191,8761,8841,8251,828-3.74%601,5006392億6300万-2.19%19.970.47
08/181,8741,9051,8731,899+1.61%513,0006640億9214万+1.66%20.750.49
08/171,8761,8851,8601,869-0.11%516,0006536億96万+0.38%20.420.48
08/161,8861,8901,8421,871-1.11%654,8006543億37万+0.81%20.440.48
08/131,9071,9161,8881,892+0.11%574,3006616億4420万+2.16%20.670.48
08/121,9001,9041,8831,890+0.43%524,0006609億4479万+2.27%20.650.48
08/111,8881,9061,8811,882+0.21%596,6006581億4714万+1.95%20.560.48
08/101,8781,9041,8671,878+1.13%944,0006567億4831万+1.9%20.520.48
08/061,8791,8801,8481,857-1.43%627,5006494億448万+0.92%20.290.47
08/051,8661,8941,8661,884+0.64%494,7006588億4655万+2.56%20.590.48
08/041,8881,8891,8701,872-0.48%677,3006546億5008万+2.13%20.450.48
08/031,8661,8851,8581,881-0.42%691,3006577億9743万+2.73%20.550.48
08/021,8651,8941,8621,889+2.16%652,1006605億9508万+3.28%20.640.48
07/301,8671,8781,8451,849-1.6%1,032,7006466億683万+1.26%20.20.47
07/291,8741,8931,8691,879+0.54%489,9006570億9802万+3.02%20.530.48
07/281,8661,8831,8591,869-1.06%767,3006536億96万+2.52%20.420.48
07/271,8881,8931,8711,889+0.85%769,0006605億9508万+3.85%20.640.48
07/261,8851,8881,8601,873+1.08%673,9006549億9978万+3.08%20.460.48
07/211,8671,8781,8471,853+1.37%543,4006480億566万+1.93%20.250.47
07/201,8121,8331,8021,828-0.6%648,8006392億6300万+0.44%19.970.47
07/191,8411,8421,8171,839-0.65%593,7006431億977万+0.82%20.090.47
07/161,8571,8721,8491,851-1.23%695,9006473億625万+1.37%20.220.47
07/151,8851,8991,8711,874-0.58%1,050,8006553億4949万+2.57%20.480.48
07/141,8301,8921,8271,885+2.72%1,106,6006591億9626万+3.12%20.60.48
07/131,8251,8411,8201,835+1.38%667,3006417億1095万+0.33%20.050.47
07/121,8051,8121,7861,810+4.02%864,2006329億6829万-1.31%19.780.46
07/091,7141,7441,6951,740+0.46%1,101,5006084億8885万-5.38%19.010.44
07/081,7501,7631,7321,732-2.37%1,318,4006056億9120万-6.23%18.920.44
07/071,7681,7761,7531,774-1.22%698,6006203億7886万-4.31%19.380.45
07/061,8261,8291,7951,796-1.54%505,2006280億7240万-3.44%19.620.46
07/051,8081,8271,8061,824+0.27%361,5006378億6418万-2.15%19.930.47
07/021,8031,8231,8001,819+1.45%800,8006361億1565万-2.62%19.870.46
07/011,7771,8031,7761,793+0.45%585,3006270億2328万-4.22%19.590.46
06/301,7891,8121,7791,785-0.56%752,0006242億2563万-4.85%19.50.46
06/291,8091,8091,7791,795-1.59%701,9006277億2270万-4.52%19.610.46
06/281,8321,8331,8151,824+0.11%497,9006378億6418万-3.24%19.930.47
06/251,8371,8431,8151,822+0.66%533,8006371億6476万-3.5%19.910.47
06/241,8231,8291,8091,810+0.17%493,5006329億6829万-4.28%19.780.47
06/231,8131,8221,8071,807-1.63%665,5006319億1917万-4.49%19.740.47
06/221,8201,8381,8111,837+3.49%867,4006424億1036万-3.01%20.070.47
06/211,8171,8201,7681,775-4.21%815,7006207億2857万-6.33%19.390.46
06/181,8771,8781,8491,853-1.91%1,626,1006480億566万-2.32%20.250.48
06/171,9191,9221,8851,889-1.25%458,0006605億9508万-0.37%20.640.49
06/161,9291,9331,9121,913+0.21%529,7006689億8803万+1.22%20.90.49
06/151,8791,9181,8791,909+0.69%541,1006675億8921万+1.06%20.860.49
06/141,8951,9001,8801,896+1.01%406,6006630億4303万+0.37%20.720.49
06/111,8951,8991,8741,877-1.11%1,016,9006563億9861万-0.74%20.510.48
06/101,9111,9151,8911,898-1.2%641,7006637億4244万+0.26%20.740.49
06/091,9541,9591,9191,921-1.69%540,1006717億8568万+1.43%20.990.5
06/081,9361,9711,9351,954+0.62%777,0006833億2599万+3.28%21.350.5
06/071,9381,9511,9231,942+0.47%677,2006791億2951万+2.81%21.220.5
06/041,9381,9381,9161,933+1.05%815,9006759億8216万+2.49%21.120.5
06/031,9081,9311,9041,913-0.42%659,2006689億8803万+1.49%20.90.49
06/021,8851,9261,8711,921+1.27%844,4006717億8568万+1.91%20.990.5
06/011,9131,9201,8741,897-1.09%793,2006633億9273万+0.74%20.730.49
05/311,9271,9321,9131,918-0.47%567,7006707億3656万+1.91%20.960.5
05/281,9021,9351,9021,927+2.55%1,069,6006738億8392万+2.45%21.050.5
05/271,8721,9001,8681,879-1.21%2,360,5006570億9802万-0.11%20.530.49
05/261,8971,9061,8881,902-0.05%915,3006651億4126万+1.01%20.780.49
05/251,9011,9311,9001,903+0.05%983,7006654億9097万+1.06%20.790.49
05/241,8831,9101,8761,902+0.37%1,000,7006651億4126万+1.06%20.780.49
05/211,9011,9171,8931,895+3.21%1,555,1006626億9332万+0.64%20.710.49
05/201,8491,8561,8311,836-1.08%724,3006420億6065万-2.6%20.060.47
05/191,8421,8671,8391,856-0.8%803,5006490億5478万-1.75%20.280.48
05/181,8451,8851,8391,871+2.24%939,2006543億37万-1.11%20.440.48
05/171,8311,8471,8121,830+0.16%785,3006399億6241万-3.43%200.47
05/141,7801,8281,7791,827+4.88%1,437,4006389億1330万-3.69%19.960.47
05/131,7111,7511,6951,742-6.89%1,767,6006091億8827万-8.27%19.030.45
05/121,9171,9241,8541,871-2.45%890,8006543億37万-1.73%20.440.48
05/111,9411,9501,8731,918-1.79%870,4006707億3656万+0.74%20.960.5
05/101,9331,9621,9301,953+1.45%786,8006829億7628万+2.68%21.340.5
05/071,8921,9291,8691,925+0.79%1,042,7006731億8451万+1.32%21.030.5
05/061,8851,9241,8801,910+2.52%1,226,3006679億3891万+0.58%20.870.49
04/301,8821,8991,8581,863-1.01%1,171,7006515億272万-1.95%20.360.48
04/281,8901,8921,8691,882-0.16%662,2006581億4714万-1.1%20.560.49
04/271,9011,9071,8851,885-1.05%788,1006591億9626万-1%20.60.49

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
3,290
1,645
4/3
2,322
1,161
3/16
3,882,000
7,764,000
3/6
--+5.83%
12/21
-9.76%
6/13
2008年
3月期
2,792
1,396
7/17
1,930
965
2/7
4,633,500
9,267,000
3/14
--+12.18%
2/25
-11.99%
8/10
2009年
3月期
2,460
1,230
6/6
1,046
523
2/23
3,603,500
7,207,000
6/13
--+20.38%
4/6
-27.76%
10/10
2010年
3月期
2,000
1,000
6/30
1,300
650
4/1
3,314,500
6,629,000
6/30
--+12.25%
6/1
-10.73%
11/27
2011年
3月期
1,772
886
4/26
1,128
564
3/17
3,462,000
6,924,000
3/11
6196億7903万3944億6836万+8.12%
12/13
-22.96%
3/15
2012年
3月期
1,342
671
3/28

671
5/10
1,066
533
9/26
6,061,000
12,122,000
3/28
4693億545万3727億8659万+6.14%
1/20
-11.79%
5/7
2013年
3月期
1,398
699
3/21
808
404
10/11
3,165,000
6,330,000
4/13
4888億8898万2825億6244万+9.88%
3/15
-10.89%
8/3
2014年
3月期
1,696
848
12/3
1,206
603
6/13
3,722,000
7,444,000
12/4
5931億137万4217億4543万+10.24%
9/10
-13.33%
6/13
2015年
3月期
1,926
963
3/25

963
3/24
1,352
676
10/17
1,997,000
3,994,000
3/13
6735億3421万4728億283万+8.75%
3/24
-10.69%
10/17
2016年
3月期
2,264
1,132
11/19
1,830
915
8/25
2,711,000
5,422,000
2/12
7917億3492万6399億6242万+7.93%
5/13
-12.99%
8/25
2017年
3月期
2,390
1,195
3/21
1,692
846
6/24
2,148,500
4,297,000
12/12
8357億9791万5917億295万+8.48%
12/13
-10.96%
6/24
2018年
3月期
2,532
1,266
6/9
1,676
838
3/26
3,586,500
7,173,000
11/9
8854億5620万5861億765万+8.14%
5/15
-11.47%
2/14
2019年
3月期
1,896
948
6/12
1,532
10/25
2,527,000
5,054,000
5/31
6630億4303万5357億4995万+10.11%
11/26
-12.63%
12/25
2020年
3月期
2,309
12/19
1,370
3/23
3,375,900
3/23
8074億7170万4790億9754万+13.48%
9/17
-24.15%
3/16
最新1,989
2021/9/27
611,5006955億6571万+2.21%
1,946

年間値上がり率

1984/12/28 vs 1983/12/28
24%(1.24倍)
1985/12/28 vs 1984/12/28
20%(1.2倍)
1986/12/27 vs 1985/12/28
83%(1.83倍)
1987/12/28 vs 1986/12/27
-5%(0.95倍)
1988/12/28 vs 1987/12/28
27%(1.27倍)
1989/12/29 vs 1988/12/28
10%(1.1倍)
1990/12/28 vs 1989/12/29
-40%(0.6倍)
1991/12/30 vs 1990/12/28
2%(1.02倍)
1992/12/30 vs 1991/12/30
-20%(0.8倍)
1993/12/30 vs 1992/12/30
16%(1.16倍)
1994/12/30 vs 1993/12/30
15%(1.15倍)
1995/12/29 vs 1994/12/30
-2%(0.98倍)
1996/12/30 vs 1995/12/29
7%(1.07倍)
1997/12/30 vs 1996/12/30
17%(1.17倍)
1998/12/30 vs 1997/12/30
-19%(0.81倍)
1999/12/30 vs 1998/12/30
-26%(0.74倍)
2000/12/29 vs 1999/12/30
-2%(0.98倍)
2001/12/28 vs 2000/12/29
22%(1.22倍)
2002/12/30 vs 2001/12/28
-26%(0.74倍)
2003/12/30 vs 2002/12/30
25%(1.25倍)
2004/12/30 vs 2003/12/30
2%(1.02倍)
2005/12/30 vs 2004/12/30
21%(1.21倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
-16%(0.84倍)
2008/12/30 vs 2007/12/28
-38%(0.62倍)
2009/12/30 vs 2008/12/30
10%(1.1倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
-24%(0.76倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
58%(1.58倍)
2014/12/30 vs 2013/12/30
-6%(0.94倍)
2015/12/30 vs 2014/12/30
42%(1.42倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
-9%(0.91倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
40%(1.4倍)
2020/12/30 vs 2019/12/30
-36%(0.64倍)
2021/09/27 vs 2020/12/30
37%(1.37倍)
過去安値
749円(1983/01/25)
166%(2.66倍)
1,989円(9/27)