7911 TOPPAN HD

7911
2024/04/18
時価
1兆1866億円
PER 予
16.79倍
2010年以降
4.63-153.02倍
(2010-2023年)
PBR
0.82倍
2010年以降
0.34-0.94倍
(2010-2023年)
配当 予
1.33%
ROE 予
4.89%
ROA 予
2.9%
資料
Link
CSV,JSON

株価チャート

株価

4/18

前日 (4/17)
3,613
始値
3,593
高値
3,639
安値
3,565
終値 -0.08%
3,610
出来高 +25.79%
796,600

乖離率

株価(5日)
移動平均値
-1.85%
3,678
株価(25日)
移動平均値
-3.27%
3,732
出来高(5日)
移動平均値
-9.05%
875,860

2023/11/21~2024/04/18

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
04/183,5933,6393,5653,610-0.08%796,6001兆1866億-3.27%16.790.82
04/173,6583,6593,6003,613-1.39%633,3001兆1876億-3.06%16.810.82
04/163,7703,7773,6403,664-2.45%1,111,0001兆2043億-1.61%17.040.83
04/153,7193,7973,7023,756+0.19%734,4001兆2346億+0.99%17.470.86
04/123,7773,7983,7363,749-0.45%1,104,0001兆2323億+1.02%17.440.85
04/113,7383,7673,6923,766-0.71%705,0001兆2379億+1.73%17.520.86
04/103,7943,8193,7653,7930%769,7001兆2467億+2.79%17.640.86
04/093,8163,8333,7793,793-0.13%809,4001兆2467億+3.15%17.640.86
04/083,8053,8283,7563,798-0.5%900,1001兆2484億+3.6%17.670.86
04/053,8143,8173,7303,817-1.73%912,6001兆2546億+4.38%17.750.87
04/043,8563,9303,8283,884+1.73%867,2001兆2766億+6.5%18.070.88
04/033,7673,8783,7653,818+1.27%1,187,0001兆2550億+5.01%17.760.87
04/023,7723,7953,7443,770-0.05%851,7001兆2392億+4.03%17.540.86
04/013,8953,9103,7503,772-2.76%1,146,7001兆2398億+4.29%17.540.86
03/293,8443,9033,8213,879+2.73%1,648,1001兆2750億+7.45%18.040.88
03/283,7503,8023,7333,776-1.31%1,203,4001兆2411億+4.95%17.560.86
03/273,7993,8523,7723,826+2.52%1,636,1001兆2576億+6.63%17.80.87
03/263,6803,7663,6683,732+0.84%1,301,2001兆2267億+4.36%17.360.85
03/253,8003,8193,7003,701-0.67%1,523,8001兆2165億+3.73%17.210.84
03/223,7083,7493,6933,726+0.43%1,431,2001兆2247億+4.55%17.330.85
03/213,6093,7213,6023,710+4.51%1,555,7001兆2195億+3.81%17.260.84
03/193,5913,5923,4853,550-1.91%1,966,8001兆1669億-1.09%16.510.81
03/183,5913,6263,5833,619+1.32%1,152,2001兆1895億+0.42%16.830.82
03/153,5623,5983,5183,572-0.64%1,959,7001兆1741億-1.24%16.610.81
03/143,5053,5993,4863,595+3.16%1,774,0001兆1816億-1.02%16.720.82
03/133,5373,5683,4753,485-1.47%999,6001兆1455億-4.44%16.210.79
03/123,5273,5483,4503,537-0.56%1,023,0001兆1626億-3.55%16.450.81
03/113,4803,5903,4723,557-0.14%1,385,9001兆1692億-3.47%16.540.81
03/083,5363,5633,4873,562+1.6%1,428,8001兆1708億-3.78%16.570.81
03/073,4943,5263,4803,506+0.81%1,265,7001兆1524億-5.83%16.310.8
03/063,4323,4983,4133,478+0.81%1,188,6001兆1432億-7.06%16.180.79
03/053,5003,5093,4343,450-2.51%2,143,7001兆1340億-8.37%16.050.79
03/043,5693,6013,5133,539-0.87%1,469,2001兆1632億-6.6%16.460.81
03/013,5573,5823,5463,570+0.2%1,059,0001兆1734億-6.4%16.610.81
02/293,5803,5843,4913,563-0.92%2,692,8001兆1711億-7.14%16.570.81
02/283,5323,6163,5203,596+1.58%1,518,5001兆1820億-6.91%16.730.82
02/273,5913,6143,5403,540-1.28%1,252,6001兆1636億-9%16.470.81
02/263,6463,6523,5613,586-0.36%1,265,3001兆1787億-8.36%16.680.82
02/223,5703,6143,5283,599+0.39%1,791,6001兆1830億-8.54%16.740.82
02/213,5753,6083,5523,585+2.08%1,912,3001兆1784億-9.38%16.680.82
02/203,4893,5643,4483,512-0.17%2,191,9001兆1544億-11.69%16.340.8
02/193,5393,6063,5103,518-0.82%2,268,6001兆1563億-12.18%16.360.8
02/163,6363,7153,5083,547-1.44%2,307,6001兆1659億-11.99%16.50.81
02/153,5753,6933,5103,599-9.39%3,281,0001兆1830億-11.2%16.740.82
02/144,0104,0453,9573,972-2.55%1,325,1001兆3056億-2.38%18.480.9
02/134,0164,0813,9784,076+3.29%1,659,3001兆3398億+0.12%18.960.93
02/093,9383,9803,9043,946+0.31%1,185,0001兆2970億-2.9%18.350.9
02/083,9663,9783,8883,934-0.15%1,145,3001兆2931億-3.22%18.30.9
02/073,9063,9853,9063,940-0.91%1,133,7001兆2951億-3.08%18.330.9
02/063,9804,0763,9763,976-0.08%953,2001兆3069億-2.21%18.490.91
02/053,9944,0243,9623,979-0.23%732,3001兆3079億-2.14%18.510.91
02/024,0234,0333,9803,988-0.28%602,4001兆3108億-1.94%18.550.91
02/014,0324,0473,9853,999-2.2%800,3001兆3144億-1.62%18.60.91
01/313,9954,1003,9924,089+2.71%1,154,1001兆3440億+0.69%19.020.93
01/304,0324,0383,9553,981-1.68%1,068,1001兆3085億-1.73%18.520.91
01/294,0504,0864,0404,049+0.1%734,1001兆3309億-0.12%18.830.92
01/264,1284,1324,0384,045-2.55%700,5001兆3296億+0.1%18.810.92
01/254,1514,1864,1324,151-0.22%463,3001兆3644億+3.1%19.310.94
01/244,1534,1784,0894,160-0.86%953,9001兆3674億+3.71%19.350.95
01/234,2434,2774,1784,196-2.12%1,151,9001兆3792億+5.01%19.520.96
01/224,1544,3074,1464,287+4.23%1,112,8001兆4091億+7.69%19.940.98
01/194,1734,2124,0954,113-0.44%900,4001兆3519億+3.76%19.130.94
01/184,1554,2014,1284,131+0.34%714,8001兆3578億+4.42%19.210.94
01/174,1684,2794,1164,117-0.02%1,121,3001兆3532億+4.41%19.150.94
01/164,1644,1734,0754,118-3.13%974,5001兆3536億+4.54%19.150.94
01/154,1184,2684,1134,251+3.23%1,015,3001兆3973億+8%19.770.97
01/124,1804,1804,0724,118+0.19%1,120,1001兆3536億+5.29%19.150.94
01/114,0614,1794,0564,110+2.83%1,604,7001兆3509億+5.68%19.120.94
01/103,9694,0333,9683,997-0.4%855,7001兆3138億+3.44%18.590.91
01/093,9994,0393,9624,013+2.35%851,2001兆3190億+4.42%18.670.91
01/053,9473,9583,9083,921-1.16%660,7001兆2888億+2.62%18.240.89
01/043,8903,9673,8583,967+0.81%786,1001兆3039億+4.28%18.450.9
2023
12/293,9393,9863,9113,935-0.56%638,5001兆2934億+3.96%18.30.91
12/283,9394,0033,9353,957-0.8%464,4001兆3006億+5.04%18.410.91
12/274,0084,0323,9823,989+0.18%624,0001兆3112億+6.54%18.550.92
12/263,9604,0153,9593,982+0.94%610,5001兆3089億+7.16%18.520.92
12/253,9463,9753,9213,945+1%562,5001兆2967億+6.94%18.350.91
12/223,8373,9363,8343,906+1.8%1,347,2001兆2839億+6.58%18.170.9
12/214,0194,0283,8373,837-5.1%1,675,0001兆2612億+5.38%17.850.89
12/204,0084,1233,9764,043+8.45%2,637,4001兆3289億+11.65%18.810.93
12/193,6823,7503,6743,728+1.33%790,8001兆2254億+3.79%17.340.86
12/183,6823,7073,6233,679-2.7%775,3001兆2093億+2.85%17.110.85
12/153,7583,8373,7493,781+0.24%1,748,4001兆2428億+6.06%17.590.87
12/143,8313,8643,7723,772-1.46%1,129,7001兆2398億+6.34%17.540.87
12/133,8703,8833,8043,828-0.8%795,2001兆2582億+8.47%17.810.89
12/123,9793,9813,8483,859-1.63%1,573,5001兆2684億+9.88%17.950.89
12/113,8803,9853,8583,923+3.24%1,615,9001兆2895億+12.18%18.250.91
12/083,9784,0183,7703,800-5.26%2,049,8001兆2490億+9.23%17.680.88
12/074,0854,0993,9794,011-0.64%2,705,8001兆3184億+15.62%18.660.93
12/063,6374,0553,6374,037+11.03%5,041,0001兆3269億+17.12%18.780.93
12/053,5543,6763,5503,636+2.22%1,328,9001兆1951億+6.35%16.910.84
12/043,4793,5773,4533,557+1.51%731,4001兆1692億+4.31%16.540.82
12/013,4973,5233,4773,504+1.15%614,1001兆1517億+3%16.30.81
11/303,4123,4743,3553,464+0.29%1,326,4001兆1386億+2%16.110.8
11/293,4833,5193,4233,454-1.48%700,7001兆1353億+1.86%16.070.8
11/283,5043,5453,4733,506+0.06%836,4001兆1524億+3.61%16.310.81
11/273,5103,5563,4813,504+0.78%863,9001兆1517億+3.79%16.30.81
11/243,4203,5023,4173,477+3.21%1,060,9001兆1429億+3.21%16.170.8
11/223,3053,3763,2983,369+1.91%557,2001兆1074億+0.15%15.670.78
11/213,3093,3333,2973,306+0.3%654,7001兆867億-1.64%15.380.76

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
2,792
1,396
7/17
1,930
965
2/7
4,633,500
9,267,000
3/14
--+12.19%
2/25
-11.98%
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
--+20.36%
4/6
-27.77%
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
--+12.26%
6/1
-10.76%
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+8.1%
12/13
-22.97%
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+6.15%
10/31
-11.81%
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+9.91%
3/15
-10.87%
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+10.27%
9/10
-13.31%
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+8.74%
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
-12.97%
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+8.5%
12/13
-10.98%
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
-11.46%
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+10.08%
11/26
-12.61%
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+13.5%
9/17
-24.15%
3/16
2021年
3月期
1,997
3/19
1,319
10/30
4,005,000
5/29
6983億6336万4612億6253万+17.25%
6/1
-9.19%
9/9
2022年
3月期
2,377
2/10
1,692
11/29
3,481,100
11/30
8312億5173万5917億295万+14.08%
12/23
-8.39%
11/29
2023年
3月期
2,840
3/10
1,847
1/17
4,423,900
3/10
9931億6572万6459億742万+17.05%
2/21
-8.26%
7/6
最新3,610
2024/4/18
796,6001兆1866億-3.27%
3,732

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)
2021/12/30 vs 2020/12/30
48%(1.48倍)
2022/12/30 vs 2021/12/30
-9%(0.91倍)
2023/12/29 vs 2022/12/30
101%(2.01倍)
2024/04/18 vs 2023/12/29
-8%(0.92倍)
過去安値
749円(1983/01/25)
382%(4.82倍)
3,610円(4/18)