7915 NISSHA

7915
2024/09/18
時価
1000億円
PER 予
14.43倍
2010年以降
赤字-40.27倍
(2010-2023年)
PBR
0.79倍
2010年以降
0.35-2.76倍
(2010-2023年)
配当 予
2.54%
ROE 予
5.44%
ROA 予
2.57%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,936
始値
1,964
高値
1,999
安値
1,955
終値 +1.65%
1,968
出来高 -18.68%
82,700

乖離率

株価(5日)
移動平均値
+1.03%
1,948
株価(25日)
移動平均値
-1.6%
2,000
出来高(5日)
移動平均値
-33.07%
123,560

2024/04/24~2024/09/18

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
09/181,9641,9991,9551,968+1.65%82,7001000億8389万-1.6%14.430.79
09/171,9531,9651,9091,936+0.21%101,700984億5651万-2.91%14.190.77
09/131,9751,9881,9271,932-2.87%136,200982億5309万-2.82%14.160.77
09/121,9992,0221,9781,989+3.86%125,7001011億5186万+0.3%14.580.79
09/111,9021,9301,8881,915-0.05%171,500973億8854万-3.28%14.040.76
09/101,9751,9751,9161,916-2.99%140,100974億3940万-2.44%14.050.76
09/091,9071,9751,8971,975-0.5%110,4001004億3988万+1.49%14.480.79
09/062,0222,0271,9611,985-2.5%139,1001009億4844万+2.69%14.550.79
09/052,0462,0822,0202,036-2.82%158,1001035億4207万+5.82%14.930.81
09/042,0742,1242,0632,095-3.46%190,5001065億4256万+9.34%15.360.84
09/032,1432,1852,1412,170+1.59%254,3001103億5673万+13.73%15.910.87
09/022,1302,1502,1122,136+2.25%151,0001086億2764万+12.6%15.660.85
08/302,0362,1062,0342,089+2.6%182,6001062億3742万+10.7%15.310.83
08/292,0442,0482,0122,036+0.1%113,8001035億4207万+8.36%14.930.81
08/282,0122,0422,0022,034+0.44%100,4001034億4036万+8.54%14.910.81
08/271,9732,0251,9732,025+2.69%83,7001029億8266万+8.35%14.850.81
08/261,9912,0041,9711,972-1.65%104,4001002億8731万+5.74%14.460.79
08/231,9852,0191,9852,005+1.01%72,1001019億6555万+7.51%14.70.8
08/221,9982,0181,9731,985+0.56%81,1001009億4844万+6.43%14.550.79
08/211,9942,0041,9621,974-1.5%63,6001003億8902万+5.73%14.470.79
08/201,9682,0151,9682,004+2.61%108,5001019億1469万+7.11%14.690.8
08/192,0002,0081,9531,953-2.93%112,600993億2106万+4.38%14.320.78
08/161,9702,0231,9642,012+4.25%163,4001023億2154万+7.36%14.750.8
08/151,9291,9471,9051,930+0.05%142,200981億5138万+2.93%14.150.77
08/141,8521,9381,8471,929+5.53%214,300981億52万+2.77%14.140.77
08/131,8101,8431,7941,828+2.87%156,500929億6410万-2.66%13.40.73
08/091,8421,8421,7711,777-1.39%386,800903億7046万-5.68%13.030.71
08/081,8951,9401,8021,802-6.15%416,700916億4185万-4.81%13.210.72
08/071,8401,9201,7551,920+26.32%567,700976億4282万+0.95%14.080.77
08/061,5641,6311,5011,520+3.83%376,100773億56万-20.21%11.140.61
08/051,5711,5711,4231,464-11.33%224,200744億5265万-23.95%10.730.58
08/021,6741,6931,6481,651-5.87%199,200839億6265万-15.25%12.10.66
08/011,8241,8251,7541,754-4.78%168,000892億78万-10.65%12.860.7
07/311,8481,8561,8271,842-1.81%258,000936億7608万-6.69%13.50.74
07/301,9121,9151,8671,876-2.14%283,700954億517万-5.35%13.750.75
07/291,9041,9321,8871,917+2.24%82,900974億9025万-3.52%14.050.77
07/261,8951,9071,8711,875-1.06%104,100953億5432万-5.73%13.750.75
07/251,8881,9021,8701,895-0.37%119,700963億7143万-4.96%13.890.76
07/241,9001,9151,8771,902-0.83%211,500967億2742万-4.8%13.940.76
07/231,9421,9501,9141,918-0.57%55,100975億4111万-4.24%14.060.77
07/221,9671,9711,9271,929-1.93%41,100981億52万-3.98%14.140.77
07/191,9511,9771,9401,967-1.21%109,6001000億3303万-2.33%14.420.78
07/182,0172,0171,9911,991-3.16%89,8001012億5357万-1.24%14.60.79
07/172,0502,0562,0162,056+0.24%74,9001045億5919万+1.93%15.070.82
07/162,0392,0652,0302,051+2.29%96,0001043億491万+1.84%15.040.82
07/122,0122,0281,9922,005-1.67%106,0001019億6555万-0.25%14.70.8
07/112,0412,0622,0362,039+0.34%101,7001036億9464万+1.49%14.950.81
07/101,9942,0321,9772,032+1.85%132,7001033億3865万+1.4%14.90.81
07/091,9382,0091,9381,995+2.57%163,8001014億5699万-0.25%14.630.8
07/081,9721,9721,9201,945-1.07%95,800989億1421万-2.65%14.260.78
07/052,0042,0041,9611,966-2.19%92,600999億8218万-1.6%14.410.78
07/042,0112,0151,9972,010-0.4%65,5001022億1983万+0.65%14.740.8
07/032,0072,0261,9992,018+0.4%51,1001026億2667万+1.25%14.790.81
07/022,0112,0312,0102,010-0.05%62,0001022億1983万+1.11%14.740.8
07/012,0502,0642,0062,011-1.28%96,7001022億7068万+1.41%14.740.8
06/282,0302,0502,0192,037+0.49%86,5001035億9293万+2.98%14.930.81
06/272,0042,0382,0042,027-0.59%71,6001030億8437万+2.95%14.860.81
06/262,0412,0652,0372,039-0.29%118,6001036億9464万+3.98%14.950.81
06/251,9962,0501,9912,045+2.15%117,2001039億9977万+4.71%14.990.82
06/241,9752,0231,9752,002+1.68%131,2001018億1298万+2.93%14.680.8
06/212,0002,0091,9561,969-1.25%227,7001001億3475万+1.6%14.430.79
06/202,0302,0311,9631,994+0.2%111,9001014億614万+3.21%14.620.8
06/192,0292,0481,9721,990-2.45%183,8001012億271万+3.38%14.590.79
06/182,0602,0682,0302,040-0.49%81,7001037億4550万+6.42%14.960.81
06/172,0562,0562,0222,050-0.29%115,5001042億5405万+7.44%15.030.82
06/142,0142,0642,0112,056+1.38%155,8001045億5919万+8.32%15.070.82
06/132,0352,0441,9952,028+0.55%147,1001031億3523万+7.42%14.870.81
06/121,9862,0371,9842,017+1.82%174,4001025億7582万+7.52%14.790.8
06/111,9601,9951,9571,981+1.28%147,8001007億4501万+6.33%14.520.79
06/101,9561,9691,9351,9560%88,800994億7362万+5.62%14.340.78
06/071,9601,9721,9471,956+0.93%106,200994億7362万+6.25%14.340.78
06/061,9201,9511,9201,938+0.52%82,600985億5822万+5.84%14.210.77
06/051,9271,9301,9011,928-0.67%80,500980億4967万+5.88%14.130.77
06/041,9321,9541,9201,941+0.26%102,700987億1079万+7.18%14.230.77
06/031,9481,9501,9201,936-0.51%199,900984億5651万+7.44%14.190.77
05/311,9231,9491,9231,946+1.67%195,100989億6507万+8.78%14.270.78
05/301,8751,9171,8701,914+1.32%126,900973億3769万+7.77%14.030.76
05/291,9021,9051,8751,889-0.05%122,000960億6630万+7.09%13.850.75
05/281,8801,8971,8801,890+0.8%131,900961億1715万+7.94%13.860.75
05/271,8361,8751,8311,875+2.91%180,900953億5432万+7.82%13.750.75
05/241,8011,8291,7961,822-0.6%128,100926億5897万+5.56%13.360.73
05/231,8351,8461,8151,833+0.11%132,500932億1838万+6.88%13.440.73
05/221,8431,8461,8261,831-0.49%148,800931億1667万+7.45%13.420.73
05/211,8381,8501,8301,840+0.66%108,600935億7437万+8.68%13.490.73
05/201,8441,8691,8221,828+0.16%126,500929億6410万+8.87%13.40.73
05/171,8031,8251,7901,825+1.11%156,100928億1153万+9.68%13.380.73
05/161,7931,8051,7791,805-0.39%100,200917億9442万+9.39%13.230.72
05/151,8241,8281,7941,812+0.39%136,900921億5041万+10.76%13.280.72
05/141,7801,8091,7771,805+1.06%169,000917億9442万+11.28%13.230.72
05/131,8201,8551,7651,786-2.03%228,000908億2816万+11.07%13.090.71
05/101,8391,8591,7971,823+5.99%475,700927億982万+14.29%13.360.73
05/091,7101,7251,6751,720+1.36%166,000874億7169万+8.79%12.610.69
05/081,7041,7041,6781,6970%105,500863億201万+7.88%12.440.68
05/071,6801,7111,6801,697+1.01%137,400863億201万+8.5%12.440.68
05/021,6991,6991,6771,680-1.29%109,000854億3747万+7.97%12.320.67
05/011,6791,7031,6651,702+0.18%97,900865億5629万+9.95%12.480.68
04/301,7001,7101,6671,699+0.59%220,700864億372万+10.47%12.460.68
04/261,6751,6941,6601,689-0.76%193,700858億9517万+10.54%12.380.67
04/251,6281,7071,6271,702+5.19%397,300865億5629万+12.12%12.480.68
04/241,6131,6251,6051,618+0.19%98,700822億8442万+7.29%11.860.65

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
--+23.47%
11/14
-17.74%
5/17
2009年
3月期
6,410
6/11
2,100
2/2
3,667,600
1/27
--+25.04%
11/4
-33.1%
1/27
2010年
3月期
5,440
12/24
2,705
4/28
1,807,100
5/14
--+24.08%
5/20
-21.91%
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+12.62%
12/22
-24.81%
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+13.56%
12/5
-22.32%
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+39.75%
1/22
-19.16%
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+30.85%
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+24.67%
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+33.32%
5/18
-16.63%
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+10.91%
8/9
-23.71%
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+20.83%
11/8
-17.25%
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+29.86%
5/14
-31.39%
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+16.51%
8/11
-12.64%
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+16.32%
8/15
-14.92%
3/7
2023年
12月期
1,947
2/1
1,412
12/28
837,700
8/9
990億1592万718億816万+8.45%
7/5
-10.29%
5/12
最新1,968
2024/9/18
82,7001000億8389万-1.6%
2,000

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)
2023/12/29 vs 2022/12/30
-20%(0.8倍)
2024/09/18 vs 2023/12/29
34%(1.34倍)
過去安値
307円(1983/01/14)
540%(6.4倍)
1,968円(9/18)