7970 信越ポリマー

7970
2022/12/05
時価
1027億円
PER 予
11.41倍
2010年以降
8.21-169.69倍
(2010-2022年)
PBR
0.96倍
2010年以降
0.33-1.5倍
(2010-2022年)
配当 予
2.89%
ROE 予
8.45%
ROA 予
6.48%
資料
Link
CSV,JSON

株価チャート

株価

12/5

前日 (12/2)
1,257
始値
1,255
高値
1,257
安値
1,238
終値 -1.03%
1,244
出来高 -62.03%
78,100

乖離率

株価(5日)
移動平均値
-0.88%
1,255
株価(25日)
移動平均値
-0.88%
1,255
出来高(5日)
移動平均値
-52.7%
165,120

2022/07/08~2022/12/05

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
2022
12/051,2551,2571,2381,244-1.03%78,1001027億8347万-0.88%11.410.96
12/021,2451,2621,2361,257+0.64%205,7001038億5758万+0.24%11.530.97
12/011,2731,2731,2481,249+0.16%157,4001031億9659万-0.64%11.460.97
11/301,2681,2681,2391,247-2.35%241,0001030億3134万-1.03%11.440.97
11/291,2851,2851,2731,277-1.54%143,4001055億1005万+1.27%11.710.99
11/281,3181,3191,2971,297-1.52%94,6001071億6251万+3.02%11.91
11/251,3041,3181,3031,317+0.23%94,3001088億1498万+4.69%12.081.02
11/241,2971,3191,2971,314+2.5%185,1001085億6711万+4.62%12.051.02
11/221,2831,2871,2801,282+0.71%77,0001059億2316万+2.31%11.760.99
11/211,2701,2771,2661,273+0.71%85,4001051億7955万+1.76%11.680.99
11/181,2781,2851,2641,264-0.71%152,9001044億3594万+1.04%11.590.98
11/171,2711,2791,2661,273+0.16%76,6001051億7955万+1.92%11.680.99
11/161,2601,2721,2501,271+0.55%148,2001050億1431万+1.84%11.660.98
11/151,2611,2691,2551,264+1.36%126,8001044億3594万+1.36%11.590.98
11/141,2591,2711,2471,247-0.8%311,8001030億3134万-0.16%11.440.97
11/111,2501,2571,2421,257+2.11%278,4001038億5758万+0.48%11.530.97
11/101,2401,2411,2311,231-0.97%116,9001017億937万-1.68%11.290.95
11/091,2381,2431,2341,243+0.57%167,6001027億85万-0.88%11.40.96
11/081,2261,2371,2221,236+0.98%187,3001021億2249万-1.36%11.340.96
11/071,2291,2321,2191,224+0.08%168,9001011億3101万-2.16%11.230.95
11/041,1991,2231,1961,223+1.07%219,2001010億4838万-2.24%11.220.95
11/021,2041,2151,2011,210+0.08%317,700999億7428万-3.28%11.10.94
11/011,2241,2311,2091,209-2.5%341,400998億9166万-3.43%11.090.94
10/311,2271,2401,2131,240+2.14%424,5001024億5298万-0.96%11.370.96
10/281,2341,2441,2071,214-2.1%953,1001003億477万-3.11%11.130.94
10/271,2501,2571,2261,240-6.98%1,131,9001024億5298万-1.2%11.370.96
10/261,3291,3471,3101,333+2.22%539,7001101億3696万+6.13%12.231.03
10/251,2851,3081,2821,304+2.68%210,5001077億4088万+4.07%11.961.01
10/241,2691,2881,2611,270+1.84%197,1001049億3168万+1.36%11.650.98
10/211,2461,2631,2461,247-1.11%67,4001030億3134万-0.56%11.440.97
10/201,2501,2631,2461,261+0.08%100,3001041億8807万+0.32%11.570.98
10/191,2571,2681,2531,260+0.48%75,0001041億545万0%11.560.98
10/181,2491,2611,2361,254+1.37%108,8001036億971万-0.87%11.50.97
10/171,2411,2441,2301,237-1.28%86,5001022億511万-2.52%11.340.96
10/141,2531,2651,2411,253+1.87%172,1001035億2709万-1.49%11.490.97
10/131,2261,2301,2141,230-0.89%129,9001016億2675万-3.53%11.280.95
10/121,2411,2481,2281,241-0.56%140,8001025億3560万-2.97%11.380.96
10/111,2861,2861,2391,248-5.17%277,5001031億1397万-2.65%11.450.97
10/071,2911,3211,2891,316+1%145,9001087億3236万+2.41%12.071.02
10/061,2921,3111,2921,303+2.44%151,7001076億5825万+1.32%11.951.01
10/051,2841,2911,2721,272+0.08%126,8001050億9693万-1.24%11.670.99
10/041,2531,2761,2491,271+3.92%242,8001050億1431万-1.47%11.660.98
10/031,1821,2241,1821,223+2.17%154,6001010億4838万-5.49%11.220.95
09/301,2031,2071,1811,197-1.48%135,700989億18万-7.92%10.980.93
09/291,2331,2351,2101,215-0.57%157,6001003億8740万-6.97%11.140.94
09/281,2281,2351,2061,222-0.49%184,7001009億6576万-6.86%11.210.95
09/271,2331,2471,2241,228-0.16%136,4001014億6150万-6.83%11.260.95
09/261,2491,2551,2261,230-2.77%118,6001016億2675万-7.17%11.280.95
09/221,2481,2671,2451,265+0.64%73,9001045億1857万-4.96%11.60.98
09/211,2551,2681,2541,257-0.95%98,1001038億5758万-5.91%11.530.97
09/201,2671,2881,2671,269+0.63%113,8001048億4906万-5.44%11.640.98
09/161,2791,2871,2591,261-2.17%196,9001041億8807万-6.38%11.570.98
09/151,2921,3011,2821,289-0.08%78,1001065億153万-4.73%11.821
09/141,2951,3001,2901,290-3.23%126,4001065億8415万-4.87%11.831
09/131,3471,3471,3291,333-1.04%81,6001101億3696万-2.06%12.231.03
09/121,3761,3761,3451,347-1.32%73,8001112億9368万-1.25%12.351.04
09/091,3541,3691,3521,365+0.96%149,3001127億8090万-0.07%12.521.06
09/081,3401,3581,3371,352+2.27%107,4001117億680万-1.02%12.41.05
09/071,3271,3341,3181,322-1.12%71,1001092億2810万-3.22%12.121.02
09/061,3211,3441,3211,337+1.6%108,6001104億6745万-2.27%12.261.03
09/051,3161,3271,3131,316-0.23%88,0001087億3236万-3.87%12.071.02
09/021,3301,3301,3051,319-0.45%169,7001089億8023万-3.79%12.11.02
09/011,3211,3401,3201,325-1.05%129,1001094億7597万-3.5%12.151.03
08/311,3311,3471,3301,339-0.89%195,0001106億3270万-2.48%12.281.04
08/301,3501,3531,3391,351+0.97%92,9001116億2418万-1.39%12.391.05
08/291,3331,3451,3321,338-2.41%108,9001105億5007万-2.12%12.271.04
08/261,3691,3771,3631,371+0.81%64,6001132億7664万+0.44%12.571.06
08/251,3581,3661,3511,360+0.22%94,2001123億6779万-0.07%12.471.05
08/241,3691,3781,3541,357+0.15%92,6001121億1992万0%12.451.05
08/231,3681,3761,3501,355-1.74%181,8001119億5467万+0.22%12.431.05
08/221,3741,3811,3721,379-0.86%140,9001139億3763万+2.53%12.651.07
08/191,4051,4051,3911,391-0.07%62,5001149億2911万+3.96%12.761.08
08/181,3871,3941,3761,392-0.36%103,1001150億1173万+4.66%12.771.08
08/171,4021,4121,3951,397-0.36%127,5001154億2485万+5.67%12.811.08
08/161,4011,4121,3951,402+0.5%134,5001158億3797万+6.7%12.861.08
08/151,4101,4101,3921,395+0.07%180,3001152億5960万+6.73%12.791.08
08/121,4121,4211,3941,394+0.72%188,5001151億7698万+7.31%12.781.08
08/101,3901,3931,3731,384-1%118,4001143億5075万+7.29%12.691.07
08/091,4151,4251,3951,398-0.78%111,8001155億747万+8.96%12.821.08
08/081,3831,4131,3831,409+0.93%137,7001164億1633万+10.51%12.921.09
08/051,3741,3961,3731,396+1.16%140,1001153億4223万+10.27%12.81.08
08/041,3651,3961,3641,380+2.3%366,1001140億2025万+9.79%12.661.07
08/031,3571,3631,3371,349-0.59%97,7001114億5893万+7.92%12.371.04
08/021,3681,3721,3501,357-0.8%129,5001121億1992万+9%12.451.05
08/011,3801,3821,3601,368-0.29%248,4001130億2877万+10.5%12.551.06
07/291,3551,3741,3481,372+1.33%261,8001133億5927万+11.64%12.581.06
07/281,3681,3831,3421,354+0.67%567,8001118億7205万+10.89%12.421.05
07/271,3881,4221,3211,345+6.07%2,181,2001111億2844万+10.97%12.341.04
07/261,2631,2751,2551,268+0.4%235,9001047億6644万+5.4%11.630.98
07/251,2671,2711,2581,263-1.1%112,2001043億5332万+5.6%11.580.98
07/221,2701,2831,2651,277+0.39%100,7001055億1005万+7.31%11.710.99
07/211,2851,2851,2671,272-0.24%77,5001050億9693万+7.43%11.670.98
07/201,2371,2761,2301,275+4.85%329,6001053億4480万+8.14%11.690.99
07/191,2041,2171,1991,216+2.62%130,5001004億7002万+3.67%11.150.94
07/151,2081,2101,1841,185-1.25%122,900979億870万+1.2%10.870.92
07/141,1881,2031,1851,200+0.76%115,400991億4805万+2.65%11.010.93
07/131,2001,2081,1861,191-0.33%90,700984億444万+1.97%10.920.92
07/121,2161,2191,1871,195-1.73%99,000987億3493万+2.4%10.960.92
07/111,2231,2301,2041,216+0.66%88,6001004億7002万+4.29%11.150.94
07/081,2071,2271,2021,208+0.92%242,900998億903万+3.87%11.080.93

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
1,745
7/17
539
3/18
3,110,100
7/17
--+8.96%
2/28
-23.2%
1/22
2009年
3月期
768
6/6
331
10/28
2,381,600
6/6
--+22.57%
5/7
-29.31%
10/10
2010年
3月期
715
3/31
410
4/9

4/8
478,400
3/18
590億7544万-+22.61%
8/3
-11.13%
10/5
2011年
3月期
720
4/5
353
3/15
545,200
1/7
594億8856万291億6591万+16.67%
1/7
-26.89%
3/15
2012年
3月期
493
4/1
320
12/20
295,000
3/8
407億3313万264億3936万+12.43%
3/8
-9.33%
11/16
2013年
3月期
431
4/2
248
11/14
356,400
10/26
356億1051万204億9050万+16.37%
12/19
-10.54%
10/12
2014年
3月期
417
1/23
306
6/27
825,800
7/25
344億5394万252億8263万+7.71%
5/20
-10.31%
6/13
2015年
3月期
607
9/4
358
4/9
1,553,700
7/24
501億5238万295億7916万+15.25%
6/18
-12.87%
10/16
2016年
3月期
727
12/1
521
9/29

7/9
1,353,600
7/23
600億6719万430億4677万+19.7%
4/26
-13.32%
2/12
2017年
3月期
930
1/27
549
4/8
881,600
1/27
768億3973万453億6023万+17.51%
12/5
-12.26%
6/24
2018年
3月期
1,424
1/29
739
4/14
1,297,800
10/27
1176億5568万610億5867万+18.62%
7/27
-10.01%
3/5
2019年
3月期
1,199
5/23
610
12/26
750,000
4/27
990億6542万504億25万+16.17%
1/31
-19.38%
12/25
2020年
3月期
1,118
12/30
648
8/26

8/15
1,153,100
10/25
923億7293万535億3994万+21.39%
10/28
-22.33%
3/13
2021年
3月期
1,076
2/15
730
4/3

4/2
714,800
1/28
889億275万603億1506万+11.11%
5/29
-7.31%
7/31
2022年
3月期
1,145
1/5
938
8/27
1,157,700
1/27
946億376万775億72万+10.78%
9/14
-10.28%
3/9
最新1,244
2022/12/5
78,1001027億8347万-0.88%
1,255

年間値上がり率

1984/12/28 vs 1983/12/28
-7%(0.93倍)
1985/12/27 vs 1984/12/28
-32%(0.68倍)
1986/12/27 vs 1985/12/27
-3%(0.97倍)
1987/12/28 vs 1986/12/27
-10%(0.9倍)
1988/12/28 vs 1987/12/28
20%(1.2倍)
1989/12/29 vs 1988/12/28
83%(1.83倍)
1990/12/28 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/28
-4%(0.96倍)
1992/12/30 vs 1991/12/30
-20%(0.8倍)
1993/12/30 vs 1992/12/30
7%(1.07倍)
1994/12/30 vs 1993/12/30
21%(1.21倍)
1995/12/29 vs 1994/12/30
21%(1.21倍)
1996/12/30 vs 1995/12/29
-25%(0.75倍)
1997/12/30 vs 1996/12/30
-19%(0.81倍)
1998/12/30 vs 1997/12/30
37%(1.37倍)
1999/12/30 vs 1998/12/30
2%(1.02倍)
2000/12/29 vs 1999/12/30
4%(1.04倍)
2001/12/28 vs 2000/12/29
-41%(0.59倍)
2002/12/30 vs 2001/12/28
37%(1.37倍)
2003/12/30 vs 2002/12/30
31%(1.31倍)
2004/12/30 vs 2003/12/30
13%(1.13倍)
2005/12/30 vs 2004/12/30
120%(2.2倍)
2006/12/29 vs 2005/12/30
3%(1.03倍)
2007/12/28 vs 2006/12/29
-52%(0.48倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
28%(1.28倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
-36%(0.64倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
16%(1.16倍)
2014/12/30 vs 2013/12/30
32%(1.32倍)
2015/12/30 vs 2014/12/30
33%(1.33倍)
2016/12/30 vs 2015/12/30
36%(1.36倍)
2017/12/29 vs 2016/12/30
39%(1.39倍)
2018/12/28 vs 2017/12/29
-47%(0.53倍)
2019/12/30 vs 2018/12/28
64%(1.64倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
17%(1.17倍)
2022/12/05 vs 2021/12/30
12%(1.12倍)
過去安値
248円(2012/11/14)
402%(5.02倍)
1,244円(12/5)