7915 NISSHA

7915
2021/09/22
時価
904億円
PER 予
5.83倍
2010年以降
赤字-40.27倍
(2010-2020年)
PBR
0.94倍
2010年以降
0.35-2.76倍
(2010-2020年)
配当 予
1.69%
ROE 予
16.13%
ROA 予
7.32%
資料
Link
CSV,JSON

株価チャート

株価

9/22

前日 (9/21)
1,832
始値
1,827
高値
1,827
安値
1,770
終値 -2.89%
1,779
出来高 +1.46%
243,500

乖離率

株価(5日)
移動平均値
-3.89%
1,851
株価(25日)
移動平均値
-0.39%
1,786
出来高(5日)
移動平均値
-16.26%
290,780

2021/04/26~2021/09/22

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
09/221,8271,8271,7701,779-2.89%243,500904億7218万-0.39%5.830.94
09/211,8031,8451,7601,832-2.6%240,000931億6752万+2.75%60.97
09/171,8551,8951,8441,881+1.4%392,500956億5945万+5.67%6.160.99
09/161,9211,9211,8361,855-2.68%274,200943億3720万+4.39%6.080.98
09/151,9011,9171,8631,906-1.4%303,700969億3084万+7.38%6.241.01
09/141,9181,9331,8921,933+1.47%326,200983億394万+8.96%6.331.02
09/131,8871,9061,8651,905+0.69%247,500968億7999万+7.69%6.241.01
09/101,8601,8921,8531,892+1.78%300,900962億1886万+7.07%6.21
09/091,8311,8781,8211,859+0.38%289,800945億4063万+5.87%6.090.98
09/081,8301,8551,8111,852+1.42%353,700941億8464万+6.19%6.070.98
09/071,8401,8491,8011,826+0.66%294,500928億6239万+5.37%5.980.96
09/061,7901,8211,7781,814+2.6%345,800922億5212万+5.28%5.940.96
09/031,7671,7931,7431,768+0.4%231,100899億1276万+3.27%5.790.93
09/021,7801,7801,7471,761-1.57%242,100895億5677万+3.35%5.770.93
09/011,7781,8071,7621,789+0.62%290,500909億8073万+5.55%5.860.94
08/311,7281,8001,7201,778+4.71%550,600904億2132万+5.33%5.820.94
08/301,7001,7081,6821,698+1.01%161,100863億5287万+1.07%5.560.9
08/271,6991,7011,6601,681-1.7%205,300854億8832万+0.42%5.510.89
08/261,6981,7401,6981,710+1.24%225,200869億6314万+2.52%5.60.9
08/251,7301,7511,6801,689-1.86%304,400858億9517万+1.75%5.530.89
08/241,7281,7581,7091,721+1.41%283,000875億2255万+3.93%5.640.91
08/231,6571,7131,6501,697+4.43%288,600863億201万+2.85%5.560.9
08/201,6831,6831,6001,625-2.34%447,100826億4041万-1.28%5.320.86
08/191,7201,7361,6641,664-4.15%361,200846億2378万+1.16%5.450.88
08/181,7111,7531,6731,736+1.88%302,900882億8538万+5.66%5.690.92
08/171,7641,7741,7041,704-3.4%326,200866億5800万+4.09%5.580.9
08/161,7721,8061,7591,764-1.4%433,700897億934万+8.15%5.780.93
08/131,7981,8051,7721,789-1.81%186,600909億8073万+10.09%5.860.94
08/121,8991,9001,8151,822-2.83%439,400926億5897万+12.54%5.970.96
08/111,7961,8801,7911,875+3.25%657,900953億5432万+16.53%6.140.99
08/101,8501,8501,7271,816-1.84%1,133,400923億5383万+13.64%5.950.96
08/061,8821,9371,8071,850+15.48%2,411,300940億8293万+16.35%6.060.98
08/051,5651,6101,5651,602+2.76%305,900814億7073万+1.2%5.250.85
08/041,5791,5821,5541,559-1.7%186,300792億8393万-1.64%5.110.82
08/031,5811,5881,5761,586+0.7%98,800806億5704万-0.19%5.190.84
08/021,5551,5751,5481,575+2.67%103,800800億9762万-1.13%5.160.83
07/301,5571,5641,5261,534-1.86%242,300780億1254万-3.82%5.020.81
07/291,5671,5751,5541,563+0.45%90,600794億8736万-2.37%5.120.83
07/281,5801,5871,5401,556-2.38%180,800791億3137万-3.05%5.10.82
07/271,5881,5951,5791,594+0.5%95,400810億6388万-0.87%5.220.84
07/261,5941,6081,5721,586+2.45%197,300806億5704万-1.61%5.190.84
07/211,5621,5791,5471,548+1.57%253,000787億2452万-4.21%5.070.82
07/201,5091,5351,5091,524+0.4%261,200775億399万-5.98%4.990.8
07/191,5591,5671,5091,518-4.11%379,800771億9885万-6.7%4.970.8
07/161,5521,6031,5521,583+0.44%242,200805億447万-3%5.190.84
07/151,5611,5881,5411,576-1.01%319,700801億4848万-3.43%5.160.83
07/141,5851,6031,5831,592-1.73%151,100809億6217万-2.45%5.210.84
07/131,6071,6311,6041,620+0.68%104,900823億8613万-0.74%5.310.86
07/121,6231,6231,6031,609+1.45%125,300818億2672万-1.41%5.270.85
07/091,5341,5891,5251,586+1.67%245,500806億5704万-2.88%5.190.84
07/081,6011,6061,5601,560-2.99%177,300793億3479万-4.41%5.110.82
07/071,6071,6281,5981,608-1.23%161,100817億7586万-1.41%5.270.85
07/061,5931,6291,5881,628+2.71%129,300827億9297万0%5.330.86
07/051,5991,6111,5811,585-1.18%98,600806億618万-2.46%5.190.84
07/021,6081,6231,5931,604-0.31%166,100815億7244万-1.11%5.250.85
07/011,6681,6691,6051,609-3.71%207,400818億2672万-0.74%5.270.85
06/301,6581,6811,6461,671+1.03%218,500849億7977万+3.21%5.470.88
06/291,6451,6611,6311,654-0.72%235,600841億1522万+2.48%5.420.87
06/281,6691,6811,6571,666+0.06%178,800847億2549万+3.48%5.460.88
06/251,6581,6711,6351,665+1.22%143,500846億7463万+3.67%5.450.88
06/241,6631,6651,6181,645-1.32%212,500836億5752万+2.75%5.390.87
06/231,6701,6761,6341,667-0.12%168,300847億7634万+4.38%5.460.88
06/221,6781,6901,6541,669+1.83%220,700848億7805万+5.03%5.470.88
06/211,6221,6651,5991,639-2.32%356,500833億5239万+3.54%5.370.87
06/181,6991,7041,6751,678-0.36%208,100853億3576万+6.4%5.50.89
06/171,6791,6941,6541,684+0.18%164,300856億4089万+7.33%5.520.89
06/161,6701,6841,6551,681-0.47%238,700854億8832万+7.89%5.510.89
06/151,6601,7091,6501,689+3.3%339,000858億9517万+9.46%5.530.89
06/141,6001,6521,5901,635+3.81%386,700831億4896万+7%5.360.86
06/111,5851,5891,5531,575-0.25%160,400800億9762万+3.89%5.160.83
06/101,5931,5931,5691,579-1.19%127,800803億105万+4.85%5.170.83
06/091,6201,6231,5981,598-1.6%142,700812億6730万+6.89%5.230.84
06/081,6181,6321,6051,624+0.06%124,500825億8955万+9.58%5.320.86
06/071,5891,6401,5891,623+3.91%412,500825億3870万+10.41%5.320.86
06/041,5631,5631,5501,562+0.9%105,200794億3650万+7.13%5.120.83
06/031,5331,5651,5261,548+1.24%123,900787億2452万+6.83%5.070.82
06/021,5251,5481,5231,529-0.59%144,700777億5827万+6.11%5.010.81
06/011,5311,5411,5041,538+0.85%201,200782億1597万+7.25%5.040.81
05/311,5631,5681,5141,525-2.74%195,600775億5484万+7.02%50.81
05/281,5791,5871,5451,568+0.26%184,000797億4164万+10.66%5.140.83
05/271,5521,5871,5421,564+0.84%295,400795億3821万+11.08%5.120.83
05/261,5521,5631,5311,551-0.58%217,100788億7709万+10.86%5.080.82
05/251,5661,5791,5531,560-0.38%175,300793億3479万+12.23%5.110.82
05/241,5351,5781,5181,566+2.35%265,400796億3992万+13.4%5.130.83
05/211,5511,5651,5201,530-1.29%262,700778億912万+11.52%5.010.81
05/201,4761,5541,4651,550+6.02%420,800788億2623万+13.64%5.080.82
05/191,4851,5091,4581,462-3.37%256,300743億5094万+7.82%4.790.77
05/181,5001,5251,4751,513+1.27%267,800769億4458万+11.99%4.960.8
05/171,4801,5071,4581,494+0.74%462,300759億7832万+11%4.890.79
05/141,4331,4941,4201,483+5.03%638,400754億1891万+10.59%4.860.78
05/131,3261,4471,3261,412+8.95%1,730,600718億816万+5.45%4.630.75
05/121,3161,3241,2821,296-1.29%276,000659億890万-3.14%4.250.68
05/111,3201,3251,3101,313-1.8%168,400667億7345万-2.09%4.30.69
05/101,3201,3421,3161,337+1.44%154,300679億9398万-0.45%4.380.71
05/071,3221,3261,3091,318+0.76%87,400670億2773万-2.15%4.320.7
05/061,3011,3271,3011,308+2.03%148,100665億1917万-3.18%4.280.69
04/301,3231,3271,2821,282-3.39%199,300651億9692万-5.32%4.20.68
04/281,3191,3331,3191,327+0.08%112,500674億8543万-2.28%4.350.7
04/271,3311,3411,3201,326-0.67%80,000674億3457万-2.5%4.340.7
04/261,3341,3481,3211,335-0.07%124,200678億9227万-2.13%4.370.71

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
5,540
10/26
3,040
3/29
1,304,500
11/14
--+15.16%
1/18
-28.99%
11/15
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
最新1,779
2021/9/22
243,500904億7218万-0.39%
1,786

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)
2021/09/22 vs 2020/12/30
19%(1.19倍)
過去安値
241円(1983/01/14)
639%(7.39倍)
1,779円(9/22)