7911 TOPPAN HD

7911
2024/06/20
時価
1兆4246億円
PER 予
24.46倍
2010年以降
4.63-153.02倍
(2010-2024年)
PBR
0.96倍
2010年以降
0.34-0.95倍
(2010-2024年)
配当 予
1.07%
ROE 予
3.92%
ROA 予
2.28%
資料
Link
CSV,JSON

株価チャート

株価

6/20

前日 (6/19)
4,492
始値
4,491
高値
4,511
安値
4,437
終値 -0.49%
4,470
出来高 +2.89%
684,300

乖離率

株価(5日)
移動平均値
+0.11%
4,465
株価(25日)
移動平均値
+8.1%
4,135
出来高(5日)
移動平均値
-34.69%
1,047,720

2024/01/25~2024/06/20

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
06/204,4914,5114,4374,470-0.49%684,3001兆4246億+8.1%24.460.96
06/194,4454,5314,4364,492+0.92%665,1001兆4316億+9.24%24.580.96
06/184,4524,4904,4024,451+0.79%1,151,1001兆4185億+8.83%24.350.95
06/174,4954,5144,3584,416-1.74%869,4001兆4074億+8.39%24.160.95
06/144,3714,5554,3554,494+2.28%1,868,7001兆4322億+11.13%24.590.96
06/134,3904,4404,3684,394+1.31%1,068,1001兆4003億+9.44%24.040.94
06/124,3504,4254,3274,337+0.39%1,175,9001兆3822億+8.7%23.730.93
06/114,2704,3244,2474,320+2.86%1,491,5001兆3768億+8.93%23.640.93
06/104,1334,2044,1334,200+2.19%969,6001兆3385億+6.52%22.980.9
06/074,0674,1234,0554,110+0.88%639,7001兆3098億+4.79%22.490.88
06/064,0684,1104,0454,074-0.56%771,7001兆2984億+4.3%22.290.87
06/054,0554,1244,0424,097+0.22%893,3001兆3057億+5.24%22.420.88
06/044,0424,1184,0374,088+0.39%815,6001兆3028億+5.52%22.370.88
06/034,0704,1134,0654,072+0.05%715,9001兆2977億+5.6%22.280.87
05/314,0034,0903,9814,070+2.52%1,554,3001兆2971億+5.99%22.270.87
05/303,9254,0023,9033,970+0.38%725,6001兆3049億+3.85%21.720.85
05/294,0504,0773,9443,955-1.52%1,025,0001兆3000億+3.83%21.640.85
05/283,9594,0363,9554,016+0.93%748,8001兆3200億+5.88%21.970.86
05/273,9033,9803,9033,979+1.95%630,1001兆3079億+5.35%21.770.85
05/243,8553,9353,8423,903-0.54%848,5001兆2829億+3.75%21.350.84
05/233,8453,9663,8273,924+2.03%943,8001兆2898億+4.58%21.470.84
05/223,8683,9083,8353,846-2.34%961,6001兆2642億+2.67%21.040.82
05/213,9003,9743,9003,938+1.21%808,1001兆2944億+5.24%21.550.84
05/203,9013,9703,8913,891+0.28%866,9001兆2789億+4.18%21.290.83
05/173,8513,9193,8443,880+0.18%874,0001兆2753億+3.99%21.230.83
05/163,9403,9493,8453,873-1.97%1,371,7001兆2730億+3.92%21.190.83
05/154,0104,0233,9153,951-2.3%1,142,5001兆2987億+6.1%21.620.85
05/144,0444,2144,0044,044+9.74%2,996,7001兆3292億+8.74%22.130.87
05/133,7683,7873,6613,685-2.23%728,7001兆2112億-0.75%20.160.79
05/103,7973,8293,7353,769+0.59%522,9001兆2388億+1.37%20.620.81
05/093,7343,7893,7143,747+0.24%402,0001兆2316億+0.78%20.50.8
05/083,7383,7673,7083,738-0.19%586,0001兆2287億+0.51%20.450.8
05/073,7953,7953,6983,745+1.68%692,2001兆2310億+0.54%20.490.8
05/023,6673,7173,6613,683-0.51%590,8001兆2106億-1.15%20.150.79
05/013,7033,7433,6953,702-1.23%423,7001兆2168億-0.8%20.250.79
04/303,7773,7923,6803,748+3.05%871,6001兆2319億+0.4%20.510.8
04/263,6303,6573,6063,637+0.14%758,9001兆1955億-2.52%19.90.78
04/253,6713,6773,6233,632-1.22%483,7001兆1938億-2.76%19.870.78
04/243,6203,6953,6043,677+0.91%627,3001兆2086億-1.63%20.120.79
04/233,6213,6683,6213,644+0.61%661,7001兆1978億-2.38%19.940.78
04/223,6163,6423,5833,622+2.14%633,9001兆1905億-2.95%19.820.78
04/193,5973,6373,5023,546-1.77%881,4001兆1655億-4.93%19.40.76
04/183,5933,6393,5653,610-0.08%796,6001兆1866億-3.27%19.750.77
04/173,6583,6593,6003,613-1.39%633,3001兆1876億-3.06%19.770.77
04/163,7703,7773,6403,664-2.45%1,111,0001兆2043億-1.61%20.050.79
04/153,7193,7973,7023,756+0.19%734,4001兆2346億+0.99%20.550.81
04/123,7773,7983,7363,749-0.45%1,104,0001兆2323億+1.02%20.510.8
04/113,7383,7673,6923,766-0.71%705,0001兆2379億+1.73%20.60.81
04/103,7943,8193,7653,7930%769,7001兆2467億+2.79%20.750.81
04/093,8163,8333,7793,793-0.13%809,4001兆2467億+3.15%20.750.81
04/083,8053,8283,7563,798-0.5%900,1001兆2484億+3.6%20.780.81
04/053,8143,8173,7303,817-1.73%912,6001兆2546億+4.38%20.880.82
04/043,8563,9303,8283,884+1.73%867,2001兆2766億+6.5%21.250.83
04/033,7673,8783,7653,818+1.27%1,187,0001兆2550億+5.01%20.890.82
04/023,7723,7953,7443,770-0.05%851,7001兆2392億+4.03%20.630.81
04/013,8953,9103,7503,772-2.76%1,146,7001兆2398億+4.29%20.640.81
03/293,8443,9033,8213,879+2.73%1,648,1001兆2750億+7.45%16.490.87
03/283,7503,8023,7333,776-1.31%1,203,4001兆2411億+4.95%16.050.84
03/273,7993,8523,7723,826+2.52%1,636,1001兆2576億+6.63%16.270.85
03/263,6803,7663,6683,732+0.84%1,301,2001兆2267億+4.36%15.870.83
03/253,8003,8193,7003,701-0.67%1,523,8001兆2165億+3.73%15.730.83
03/223,7083,7493,6933,726+0.43%1,431,2001兆2247億+4.55%15.840.83
03/213,6093,7213,6023,710+4.51%1,555,7001兆2195億+3.81%15.770.83
03/193,5913,5923,4853,550-1.91%1,966,8001兆1669億-1.09%15.090.79
03/183,5913,6263,5833,619+1.32%1,152,2001兆1895億+0.42%15.390.81
03/153,5623,5983,5183,572-0.64%1,959,7001兆1741億-1.24%15.190.8
03/143,5053,5993,4863,595+3.16%1,774,0001兆1816億-1.02%15.280.8
03/133,5373,5683,4753,485-1.47%999,6001兆1455億-4.44%14.820.78
03/123,5273,5483,4503,537-0.56%1,023,0001兆1626億-3.55%15.040.79
03/113,4803,5903,4723,557-0.14%1,385,9001兆1692億-3.47%15.120.79
03/083,5363,5633,4873,562+1.6%1,428,8001兆1708億-3.78%15.140.8
03/073,4943,5263,4803,506+0.81%1,265,7001兆1524億-5.83%14.910.78
03/063,4323,4983,4133,478+0.81%1,188,6001兆1432億-7.06%14.790.78
03/053,5003,5093,4343,450-2.51%2,143,7001兆1340億-8.37%14.670.77
03/043,5693,6013,5133,539-0.87%1,469,2001兆1632億-6.6%15.050.79
03/013,5573,5823,5463,570+0.2%1,059,0001兆1734億-6.4%15.180.8
02/293,5803,5843,4913,563-0.92%2,692,8001兆1711億-7.14%15.150.8
02/283,5323,6163,5203,596+1.58%1,518,5001兆1820億-6.91%15.290.8
02/273,5913,6143,5403,540-1.28%1,252,6001兆1636億-9%15.050.79
02/263,6463,6523,5613,586-0.36%1,265,3001兆1787億-8.36%15.250.8
02/223,5703,6143,5283,599+0.39%1,791,6001兆1830億-8.54%15.30.8
02/213,5753,6083,5523,585+2.08%1,912,3001兆1784億-9.38%15.240.8
02/203,4893,5643,4483,512-0.17%2,191,9001兆1544億-11.69%14.930.78
02/193,5393,6063,5103,518-0.82%2,268,6001兆1563億-12.18%14.960.79
02/163,6363,7153,5083,547-1.44%2,307,6001兆1659億-11.99%15.080.79
02/153,5753,6933,5103,599-9.39%3,281,0001兆1830億-11.2%15.30.8
02/144,0104,0453,9573,972-2.55%1,325,1001兆3056億-2.38%16.890.89
02/134,0164,0813,9784,076+3.29%1,659,3001兆3398億+0.12%17.330.91
02/093,9383,9803,9043,946+0.31%1,185,0001兆2970億-2.9%16.780.88
02/083,9663,9783,8883,934-0.15%1,145,3001兆2931億-3.22%16.730.88
02/073,9063,9853,9063,940-0.91%1,133,7001兆2951億-3.08%16.750.88
02/063,9804,0763,9763,976-0.08%953,2001兆3069億-2.21%16.90.89
02/053,9944,0243,9623,979-0.23%732,3001兆3079億-2.14%16.920.89
02/024,0234,0333,9803,988-0.28%602,4001兆3108億-1.94%16.960.89
02/014,0324,0473,9853,999-2.2%800,3001兆3144億-1.62%170.89
01/313,9954,1003,9924,089+2.71%1,154,1001兆3440億+0.69%17.380.91
01/304,0324,0383,9553,981-1.68%1,068,1001兆3085億-1.73%16.930.89
01/294,0504,0864,0404,049+0.1%734,1001兆3309億-0.12%17.210.9
01/264,1284,1324,0384,045-2.55%700,5001兆3296億+0.1%17.20.9
01/254,1514,1864,1324,151-0.22%463,3001兆3644億+3.1%17.650.93

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
2024年
3月期
4,307
1/22
2,644
4/7
5,041,000
12/6
1兆4157億9246億2329万+17.13%
12/6
-12.19%
2/19
最新4,470
2024/6/20
684,3001兆4246億+8.1%
4,135

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)
2024/06/20 vs 2023/12/29
14%(1.14倍)
過去安値
749円(1983/01/25)
497%(5.97倍)
4,470円(6/20)