7915 NISSHA

7915
2024/05/22
時価
931億円
PER 予
18.84倍
2010年以降
赤字-40.27倍
(2010-2023年)
PBR
0.78倍
2010年以降
0.35-2.76倍
(2010-2023年)
配当 予
2.73%
ROE 予
4.13%
ROA 予
1.99%
資料
Link
CSV,JSON

株価チャート

株価

5/22

前日 (5/21)
1,840
始値
1,843
高値
1,846
安値
1,826
終値 -0.49%
1,831
出来高 +37.02%
148,800

乖離率

株価(5日)
移動平均値
+0.27%
1,826
株価(25日)
移動平均値
+7.45%
1,704
出来高(5日)
移動平均値
+16.21%
128,040

2023/12/21~2024/05/22

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
2024
05/221,8431,8461,8261,831-0.49%148,800931億1667万+7.45%18.840.78
05/211,8381,8501,8301,840+0.66%108,600935億7437万+8.68%18.940.78
05/201,8441,8691,8221,828+0.16%126,500929億6410万+8.87%18.810.78
05/171,8031,8251,7901,825+1.11%156,100928億1153万+9.68%18.780.78
05/161,7931,8051,7791,805-0.39%100,200917億9442万+9.39%18.580.77
05/151,8241,8281,7941,812+0.39%136,900921億5041万+10.76%18.650.77
05/141,7801,8091,7771,805+1.06%169,000917億9442万+11.28%18.580.77
05/131,8201,8551,7651,786-2.03%228,000908億2816万+11.07%18.380.76
05/101,8391,8591,7971,823+5.99%475,700927億982万+14.29%18.760.78
05/091,7101,7251,6751,720+1.36%166,000874億7169万+8.79%17.70.73
05/081,7041,7041,6781,6970%105,500863億201万+7.88%17.460.72
05/071,6801,7111,6801,697+1.01%137,400863億201万+8.5%17.460.72
05/021,6991,6991,6771,680-1.29%109,000854億3747万+7.97%17.290.71
05/011,6791,7031,6651,702+0.18%97,900865億5629万+9.95%17.520.72
04/301,7001,7101,6671,699+0.59%220,700864億372万+10.47%17.480.72
04/261,6751,6941,6601,689-0.76%193,700858億9517万+10.54%17.380.72
04/251,6281,7071,6271,702+5.19%397,300865億5629万+12.12%17.520.72
04/241,6131,6251,6051,618+0.19%98,700822億8442万+7.29%16.650.69
04/231,6131,6301,6021,615+0.37%104,400821億3185万+7.59%16.620.69
04/221,6041,6091,5921,609+2.75%146,200818億2672万+7.77%16.560.68
04/191,5861,5891,5391,566-1.88%203,900796億3992万+5.45%16.120.67
04/181,5731,5971,5681,596+2.44%126,300811億6559万+7.91%16.420.68
04/171,5511,5711,5241,558+1.17%158,600792億3308万+5.84%16.030.66
04/161,5471,5541,5251,540-0.45%121,100783億1768万+4.98%15.850.66
04/151,5191,5531,5111,547-0.71%170,400786億7367万+5.89%15.920.66
04/121,6091,6301,5541,558+4.85%423,200792億3308万+6.93%16.030.66
04/111,4561,4981,4531,486+0.68%100,000755億7147万+2.27%15.290.63
04/101,4551,4841,4551,476+0.89%68,800750億6292万+1.58%15.190.63
04/091,4591,4691,4501,463+0.27%60,000744億179万+0.48%15.060.62
04/081,4521,4701,4521,459+0.76%68,800741億9837万+0.14%15.010.62
04/051,4501,4561,4331,448-0.89%74,300736億3896万-0.75%14.90.62
04/041,4621,4851,4531,4610%99,100743億8万0%15.040.62
04/031,4871,4921,4541,461-1.81%103,000743億8万-0.2%15.040.62
04/021,4921,4941,4761,488-1.2%107,200756億7318万+1.5%15.310.63
04/011,5011,5181,4901,506+2.31%143,500765億8859万+2.66%15.50.64
03/291,4891,5031,4611,472-2.06%283,800748億5949万+0.34%15.150.63
03/281,4891,5271,4891,503+1.35%119,500764億3602万+2.24%15.470.64
03/271,4691,4951,4591,483+2.21%115,300754億1891万+0.88%15.260.63
03/261,4421,4571,4361,451+0.14%83,200737億9153万-1.43%14.930.62
03/251,4371,4841,4371,449+0.42%172,700736億8981万-1.76%14.910.62
03/221,4531,4551,4321,443+0.14%115,600733億8468万-2.37%14.850.62
03/211,4491,4531,4311,441+0.35%113,900732億8297万-2.83%14.830.62
03/191,4181,4381,4111,436+1.34%62,200730億2869万-3.69%14.780.61
03/181,4201,4311,4111,417+0.64%75,200720億6243万-5.47%14.580.61
03/151,4091,4201,4031,408-0.85%102,700716億473万-6.51%14.490.6
03/141,4121,4201,4081,420+0.21%68,900722億1500万-6.15%14.610.61
03/131,4481,4481,4121,417-1.53%86,400720億6243万-6.78%14.580.61
03/121,4011,4391,3861,439+2.71%138,700731億8126万-5.89%14.810.62
03/111,4111,4121,3811,401-2.78%236,500712億4874万-8.79%14.420.6
03/081,4201,4481,4091,441-0.62%191,600732億8297万-6.73%14.830.62
03/071,5001,5011,4431,450-3.14%176,900737億4067万-6.63%14.920.62
03/061,5041,5351,4921,497-2.6%177,400761億3089万-4.04%15.410.64
03/051,5091,5441,5041,537+2.33%123,900781億6511万-1.79%15.820.66
03/041,5081,5151,4971,502-0.46%72,300763億8516万-4.21%15.460.64
03/011,5091,5151,4881,509+0.87%86,800767億4115万-4.01%15.530.65
02/291,5151,5151,4911,496-1.71%129,100760億8003万-5.08%15.40.64
02/281,5301,5471,5201,522-0.46%95,800774億228万-3.61%15.660.65
02/271,5121,5291,4981,529+1.46%163,000777億5827万-3.29%15.730.65
02/261,5231,5231,5051,507-0.53%107,600766億3944万-4.68%15.510.64
02/221,5401,5431,5031,515-1.24%124,800770億4629万-4.24%15.590.65
02/211,5051,5461,5021,534+1.79%99,500780億1254万-3.03%15.790.66
02/201,5221,5301,5071,507-1.5%97,200766億3944万-4.8%15.510.64
02/191,5151,5351,5061,530+0.39%106,200778億912万-3.47%15.750.65
02/161,5381,5541,5171,524+0.26%155,600775億399万-3.97%15.680.65
02/151,5801,6051,4931,520-3.8%313,200773億56万-4.34%15.640.65
02/141,6021,6051,5501,580-3.78%231,400803億5190万-0.63%16.260.68
02/131,6301,6461,6251,642+1.3%145,100835億495万+3.4%16.90.7
02/091,5951,6291,5881,621+1.44%150,400824億3698万+2.47%16.680.69
02/081,5841,6121,5641,598+1.14%106,700812億6730万+1.33%16.450.68
02/071,6051,6131,5741,580-2.05%156,000803億5190万+0.51%16.260.68
02/061,6271,6271,6091,613-1.16%66,900820億3014万+3%16.60.69
02/051,6181,6371,6181,632+1.12%93,200829億9640万+4.62%16.790.7
02/021,6161,6231,6001,614-0.43%103,600820億8099万+3.99%16.610.69
02/011,6401,6411,6141,621-1.7%95,000824億3698万+4.99%16.680.69
01/311,6171,6491,6121,649+1.35%109,000838億6094万+7.29%16.970.71
01/301,6261,6331,6221,627+0.12%111,800827億4212万+6.41%16.740.7
01/291,6051,6311,6051,625+1.31%102,100826億4041万+6.77%16.720.69
01/261,6121,6231,6001,604-0.5%114,200815億7244万+5.87%16.510.69
01/251,5961,6161,5941,612+1.51%146,800819億7928万+6.83%16.590.69
01/241,5851,5931,5601,588+1.08%104,700807億5875万+5.59%16.340.68
01/231,5801,5851,5661,571-0.44%115,400798億9420万+4.8%16.170.67
01/221,5491,5791,5491,578+2.27%80,800802億5019万+5.48%16.240.67
01/191,5281,5471,5221,543+1.71%139,400784億7024万+3.35%15.880.66
01/181,5201,5341,5171,517-0.52%131,700771億4800万+1.74%15.610.65
01/171,5561,5581,5241,525-1.8%209,400775億5484万+2.42%15.690.65
01/161,5621,5621,5411,553-0.77%119,900789億7880万+4.44%15.980.66
01/151,5751,5761,5551,565-0.32%106,200795億8907万+5.46%16.110.67
01/121,5701,5801,5671,570+0.06%136,200798億4335万+6.08%16.160.67
01/111,5771,5791,5581,569+1.23%159,400797億9249万+6.3%16.150.67
01/101,5441,5621,5441,550+1.04%168,500788億2623万+5.23%15.950.66
01/091,5201,5371,5201,534+2.06%150,900780億1254万+4.35%15.790.66
01/051,4981,5081,4941,503+1.35%138,500764億3602万+2.45%15.470.64
01/041,4711,4911,4431,483+0.68%147,700754億1891万+1.16%15.260.63
2023
12/291,4371,4781,4371,473+2.72%141,800749億1035万+0.41%-0.65
12/281,4151,4351,4121,434-1.24%94,000729億2698万-2.25%-0.63
12/271,4301,4591,4301,452+1.54%111,700738億4238万-1.09%-0.64
12/261,4261,4381,4221,430+0.14%109,700727億2356万-2.59%-0.63
12/251,4541,4601,4281,428-1.52%91,600726億2185万-2.86%-0.63
12/221,4461,4561,4441,450+0.49%98,600737億4067万-1.63%-0.64
12/211,4501,4531,4351,443-0.82%113,500733億8468万-2.17%-0.64

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1,831
2024/5/22
148,800931億1667万+7.45%
1,704

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)
2024/05/22 vs 2023/12/29
24%(1.24倍)
過去安値
307円(1983/01/14)
496%(5.96倍)
1,831円(5/22)