7915 NISSHA

7915
2023/06/02
時価
803億円
PER 予
77.06倍
2010年以降
赤字-40.27倍
(2010-2022年)
PBR
0.71倍
2010年以降
0.35-2.76倍
(2010-2022年)
配当 予
3.17%
ROE 予
0.92%
ROA 予
0.45%
資料
Link
CSV,JSON

株価チャート

株価

6/2

前日 (6/1)
1,574
始値
1,575
高値
1,583
安値
1,565
終値 +0.32%
1,579
出来高 -13.76%
122,200

乖離率

株価(5日)
移動平均値
-1.19%
1,598
株価(25日)
移動平均値
-7.71%
1,711
出来高(5日)
移動平均値
-6.04%
130,060

2023/01/06~2023/06/02

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
2023
06/021,5751,5831,5651,579+0.32%122,200803億105万-7.71%77.060.71
06/011,5711,6031,5651,574-0.19%141,700800億4677万-8.54%76.820.71
05/311,6121,6131,5721,577-3.55%164,100801億9934万-8.9%76.960.71
05/301,6181,6371,6111,635+0.55%106,100831億4896万-6.09%79.80.73
05/291,6511,6511,6211,626-0.97%116,200826億9126万-7.09%79.360.73
05/261,6591,6681,6421,642+0.12%66,900835億495万-6.55%80.140.74
05/251,6481,6501,6311,640-0.18%69,700834億324万-7.08%80.040.74
05/241,6351,6561,6331,643+0.49%91,100835億5581万-7.33%80.190.74
05/231,6571,6651,6311,635-1.03%80,500831億4896万-8.2%79.80.73
05/221,6421,6521,6291,652-0.36%124,000840億1351万-7.61%80.620.74
05/191,6921,6951,6561,658-1.72%116,300843億1864万-7.68%80.920.74
05/181,6961,6961,6551,687+0.42%184,700857億9346万-6.43%82.330.76
05/171,6761,7101,6561,680+0.36%159,400854億3747万-6.98%81.990.75
05/161,6661,6861,6521,674+1.64%172,000851億3233万-7.51%81.70.75
05/151,6431,6721,6211,647+0.86%212,300837億5923万-9.21%80.380.74
05/121,6431,6771,6151,633-10.52%420,600830億4725万-10.27%79.70.73
05/111,8841,8841,8211,825-3.54%197,700928億1153万-0.22%89.070.82
05/101,9001,9001,8741,892+0.16%84,600962億1886万+3.39%92.340.85
05/091,8701,8941,8671,889+2.16%109,900960億6630万+3.28%92.190.85
05/081,8681,8711,8481,849-0.8%71,200940億3207万+1.2%90.240.83
05/021,8391,8671,8361,864+0.87%123,500947億9490万+2.08%90.970.84
05/011,8531,8581,8351,848+0.22%64,500939億8121万+1.43%90.190.83
04/281,8281,8441,8151,844+2.79%108,600937億7779万+1.43%900.83
04/271,7671,8011,7671,794+1.01%82,400912億3501万-1.16%87.560.81
04/261,8061,8061,7721,776-3%99,600903億1961万-2.04%86.680.8
04/251,8501,8691,8271,831-0.54%70,800931億1667万+1.1%89.360.82
04/241,8101,8431,8101,841+0.82%75,600936億2522万+1.94%89.850.83
04/211,8281,8551,8241,826-1.08%105,700928億6239万+1.33%89.120.82
04/201,8301,8491,8131,846+1.48%112,100938億7950万+2.61%90.090.83
04/191,8341,8491,8101,819-0.98%156,800925億640万+1.34%88.780.82
04/181,8421,8421,8181,837-0.27%87,300934億2180万+2.57%89.650.82
04/171,8341,8431,8291,842+0.66%60,000936億7608万+3.08%89.90.83
04/141,8501,8501,8271,830+0.16%88,500930億6581万+2.46%89.310.82
04/131,8401,8401,8221,827-1.14%63,700929億1325万+2.24%89.170.82
04/121,8251,8501,8231,848+1.76%91,200939億8121万+3.3%90.190.83
04/111,7991,8181,7881,816+1.97%98,800923億5383万+1.45%88.630.82
04/101,7891,8011,7721,781+0.45%80,500905億7389万-0.5%86.920.8
04/071,7711,7941,7671,7730%68,300901億6704万-1.06%86.530.8
04/061,7801,7821,7541,773-1.61%136,600901億6704万-1.17%86.530.8
04/051,8211,8431,8021,802-2.38%103,300916億4185万+0.33%87.950.81
04/041,8491,8561,8341,846-0.49%112,800938億7950万+2.78%90.090.83
04/031,8711,8761,8511,855-0.22%85,100943億3720万+3.29%90.530.83
03/311,8491,8811,8491,859+0.81%103,300945億4063万+3.57%90.730.83
03/301,8301,8471,8261,844+1.49%102,400937億7779万+2.84%900.83
03/291,7901,8191,7801,817+2.77%130,500924億469万+1.34%88.680.82
03/281,7901,7901,7621,768+0.23%97,200899億1276万-1.45%86.290.79
03/271,7771,7771,7481,764+0.28%101,400897億934万-1.73%86.090.79
03/241,7451,7691,7291,759+0.74%145,500894億5506万-2.06%85.850.79
03/231,7131,7491,6981,746+0.81%149,400887億9394万-2.78%85.210.78
03/221,7421,7461,7161,732+1.7%116,200880億8196万-3.88%84.530.78
03/201,7301,7361,6991,703-2.63%104,300866億715万-5.81%83.110.76
03/171,7821,7861,7421,749+0.11%235,300889億4651万-3.69%85.360.79
03/161,6851,7541,6851,747+0.06%162,900888億4479万-4.17%85.260.78
03/151,7351,7511,7241,746+2.28%123,000887億9394万-4.64%85.210.78
03/141,7161,7301,6861,707-2.57%204,700868億1057万-7.13%83.310.77
03/131,7821,7821,7261,752-2.67%185,500890億9907万-5.09%85.510.79
03/101,8121,8331,7961,800-2.81%296,700915億4014万-2.81%87.850.81
03/091,8511,8681,8501,852-1.33%157,800941億8464万-0.27%90.390.83
03/081,8651,8901,8611,877+0.05%141,300954億5603万+0.97%91.610.84
03/071,8991,9411,8711,876+2.74%268,900954億517万+0.81%91.560.84
03/061,8501,8501,8121,8260%157,400928億6239万-1.88%89.120.82
03/031,8141,8281,7861,826+0.66%137,700928億6239万-2.09%89.120.82
03/021,8311,8371,8081,814-0.93%93,100922億5212万-2.84%88.530.81
03/011,8101,8341,8031,831+0.99%98,700931億1667万-2.09%89.360.82
02/281,8531,8561,8101,813-1.89%206,400922億127万-3.2%88.480.81
02/271,8421,8691,8381,848+0.93%64,900939億8121万-1.39%90.190.83
02/241,8091,8491,8091,831+1.67%99,000931億1667万-2.19%89.360.82
02/221,8361,8361,7831,801-2.38%174,400915億9100万-3.74%87.90.81
02/211,8251,8821,8241,845+0.22%111,800938億2865万-1.49%90.040.83
02/201,8101,8631,7991,841+3.08%220,900936億2522万-1.66%89.850.83
02/171,7701,8041,7631,786-0.5%177,400908億2816万-4.49%87.160.8
02/161,7811,8101,7731,795+2.51%317,600912億8587万-4.11%87.60.81
02/151,8551,8731,7401,751-7.6%489,000890億4822万-6.61%85.460.79
02/141,9091,9101,8691,895+0.8%153,000963億7143万+0.85%92.480.85
02/131,9191,9251,8751,880-2.08%101,000956億859万+0.16%91.750.84
02/101,9191,9341,9111,920-0.21%106,500976億4282万+2.4%93.70.86
02/091,9231,9401,9091,924-0.16%86,600978億4624万+2.83%93.90.86
02/081,9401,9441,9121,927-0.31%70,800979億9881万+3.32%94.050.87
02/071,9201,9341,9191,933+1.1%71,800983億394万+3.87%94.340.88
02/061,9241,9371,9091,912+0.84%94,700972億3597万+3.02%93.310.87
02/031,9071,9081,8901,896-1.15%99,800964億2228万+2.32%92.530.86
02/021,9301,9311,9111,918-0.1%101,400975億4111万+3.73%93.610.87
02/011,9351,9471,9191,920-0.05%90,200976億4282万+4.07%93.70.87
01/311,8881,9291,8881,921+2.45%110,600976億9368万+4.35%93.750.87
01/301,8941,8941,8701,875-1.83%152,600953億5432万+2.12%91.510.85
01/271,9021,9371,9011,910+1.27%139,000971億3426万+4.2%93.220.87
01/261,9091,9101,8821,886-0.89%133,200959億1373万+3.06%92.050.86
01/251,8881,9091,8761,903+1.01%120,100967億7827万+3.99%92.870.87
01/241,8511,8971,8511,884+2.5%172,400958億1202万+3.01%91.950.86
01/231,8311,8401,8181,838+1.6%99,700934億7266万+0.44%89.70.84
01/201,8001,8141,7701,809+0.5%173,800919億9784万-1.31%88.290.82
01/191,8251,8331,7961,800-2.81%153,600915億4014万-2.01%87.850.82
01/181,8311,8621,8131,852+1.31%109,600941億8464万+0.65%90.390.84
01/171,8001,8331,7991,828+1.67%132,200929億6410万-0.71%89.210.83
01/161,8131,8231,7971,798-1.96%74,000914億3843万-2.39%87.750.82
01/131,8551,8681,8321,834-1.03%61,500932億6924万-0.49%89.510.83
01/121,8581,8671,8461,853-0.05%74,600942億3549万+0.6%90.430.84
01/111,8491,8711,8491,854+0.43%89,800942億8635万+0.76%90.480.84
01/101,8551,8691,8351,846+0.71%97,600938億7950万+0.49%90.090.84
01/061,8201,8441,8071,833+0.71%138,400932億1838万-0.11%89.460.83

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
4,970
3/24
2,890
5/18
1,146,300
11/8
--+23.46%
11/14
-17.74%
5/17
2009年
3月期
6,410
6/11
2,100
2/2
3,667,600
1/27
--+25.06%
11/4
-33.1%
1/27
2010年
3月期
5,440
12/24
2,705
4/28
1,807,100
5/14
--+24.06%
5/20
-21.9%
2/8
2011年
3月期
3,825
4/6
1,333
3/15
3,291,500
8/5
1722億3592万600億2365万+12.63%
12/22
-24.82%
3/15
2012年
3月期
1,787
4/1
805
11/17
1,755,500
9/20
804億6682万362億4834万+13.53%
12/5
-22.28%
9/20
2013年
3月期
1,965
2/13
551
11/12
3,089,600
2/12
884億8198万248億1097万+39.72%
1/22
-19.14%
10/10
2014年
3月期
2,215
5/9
1,292
3/27
2,120,700
7/24
997億3923万581億7810万+30.87%
5/9
-18.36%
6/7
2015年
3月期
2,620
3/3
1,251
4/18
1,637,000
11/7
1179億7727万563億3189万+24.66%
2/26
-8.31%
3/27
2016年
3月期
2,973
11/12
1,640
3/31
1,630,900
2/19
1338億7268万738億4836万+13.79%
11/11
-17.84%
2/19
2017年
3月期
4,245
11/9
1,534
4/7

4/6
2,710,500
5/18
2081億9548万690億7524万+33.35%
5/18
-16.64%
4/5
2018年
12月期
3,615
1/10
1,208
12/26
2,641,000
1/24
1834億8311万614億3361万+10.92%
8/9
-23.69%
12/26
2019年
12月期
1,537
2/13
893
8/26
1,227,700
8/7
781億6511万454億1408万+20.79%
11/8
-17.23%
8/26
2020年
12月期
1,524
12/30
577
3/19
2,183,600
11/12
775億399万293億4370万+29.79%
5/14
-31.35%
3/13
2021年
12月期
1,953
11/4
1,272
3/5
2,411,300
8/6
993億2106万646億8837万+16.53%
8/11
-12.62%
1/27
2022年
12月期
1,940
12/14
1,159
3/7
1,139,900
8/9
986億5993万589億4168万+16.34%
8/15
-14.9%
3/7
最新1,579
2023/6/2
122,200803億105万-7.71%
1,711

年間値上がり率

1984/12/27 vs 1983/12/28
27%(1.27倍)
1985/12/28 vs 1984/12/27
41%(1.41倍)
1986/12/27 vs 1985/12/28
50%(1.5倍)
1987/12/28 vs 1986/12/27
10%(1.1倍)
1988/12/28 vs 1987/12/28
19%(1.19倍)
1989/12/28 vs 1988/12/28
32%(1.32倍)
1990/12/28 vs 1989/12/28
-30%(0.7倍)
1991/12/30 vs 1990/12/28
9%(1.09倍)
1992/12/30 vs 1991/12/30
11%(1.11倍)
1993/12/30 vs 1992/12/30
33%(1.33倍)
1994/12/30 vs 1993/12/30
-4%(0.96倍)
1995/12/29 vs 1994/12/30
-27%(0.73倍)
1996/12/30 vs 1995/12/29
-28%(0.72倍)
1997/12/30 vs 1996/12/30
-29%(0.71倍)
1998/12/30 vs 1997/12/30
-12%(0.88倍)
1999/12/30 vs 1998/12/30
-12%(0.88倍)
2000/12/29 vs 1999/12/30
-4%(0.96倍)
2001/12/28 vs 2000/12/29
3%(1.03倍)
2002/12/30 vs 2001/12/28
25%(1.25倍)
2003/12/30 vs 2002/12/30
87%(1.87倍)
2004/12/30 vs 2003/12/30
2%(1.02倍)
2005/12/30 vs 2004/12/30
140%(2.4倍)
2006/12/29 vs 2005/12/30
7%(1.07倍)
2007/12/28 vs 2006/12/29
20%(1.2倍)
2008/12/30 vs 2007/12/28
-20%(0.8倍)
2009/12/30 vs 2008/12/30
29%(1.29倍)
2010/12/30 vs 2009/12/30
-53%(0.47倍)
2011/12/30 vs 2010/12/30
-56%(0.44倍)
2012/12/28 vs 2011/12/30
6%(1.06倍)
2013/12/30 vs 2012/12/28
65%(1.65倍)
2014/12/30 vs 2013/12/30
21%(1.21倍)
2015/12/30 vs 2014/12/30
16%(1.16倍)
2016/12/30 vs 2015/12/30
20%(1.2倍)
2017/12/29 vs 2016/12/30
16%(1.16倍)
2018/12/28 vs 2017/12/29
-60%(0.4倍)
2019/12/30 vs 2018/12/28
-15%(0.85倍)
2020/12/30 vs 2019/12/30
34%(1.34倍)
2021/12/30 vs 2020/12/30
11%(1.11倍)
2022/12/30 vs 2021/12/30
10%(1.1倍)
2023/06/02 vs 2022/12/30
-14%(0.86倍)
過去安値
307円(1983/01/14)
414%(5.14倍)
1,579円(6/2)