7987 ナカバヤシ

7987
2019/08/19
時価
148億円
PER 予
6.65倍
2010年以降
7.76-60.6倍
(2010-2019年)
PBR
0.58倍
2010年以降
0.43-0.96倍
(2010-2019年)
配当 予
4.26%
ROE 予
8.65%
ROA 予
3.74%
資料
Link
CSV,JSON

株価チャート

株価

8/19

前日 (8/16)
511
始値
517
高値
517
安値
512
終値 +1.17%
517
出来高 -3.77%
10,200

乖離率

株価(5日)
移動平均値
+0.98%
512
株価(25日)
移動平均値
-1.9%
527
出来高(5日)
移動平均値
-46.76%
19,160

2019/03/20~2019/08/19

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
2019
08/19517517512517+1.17%10,200148億8664万-1.9%6.650.58
08/16508512508511+0.39%10,600147億1388万-3.22%6.570.57
08/15503512503509-1.74%17,100146億5629万-3.78%6.550.57
08/14504518504518+2.98%27,400149億1544万-2.26%6.660.58
08/13505505501503-1.18%30,500144億8352万-5.27%6.470.56
08/09514514502509-2.86%45,100146億5629万-4.32%6.550.57
08/08518530518524+1.75%20,800150億8821万-1.87%6.740.58
08/07518519514515-0.77%20,500148億2906万-3.74%6.630.57
08/06508520508519-0.19%26,800149億4423万-3.17%6.680.58
08/05525526515520-0.95%32,300149億7303万-3.17%6.690.58
08/02530533524525-1.87%36,200151億1700万-2.23%6.750.58
08/01545545535535-2.73%37,700154億494万-0.56%6.880.6
07/31553586550550-0.54%127,700158億3686万+2.42%7.080.61
07/30543553543553+1.84%49,000159億2324万+2.98%7.110.62
07/29539544539543+0.74%15,600156億3530万+1.31%6.990.6
07/26543545539539-0.55%44,100155億2012万+0.75%6.930.6
07/25535542535542+1.12%21,600156億650万+1.5%6.970.6
07/24530536530536+1.32%12,800154億3374万+0.37%6.90.6
07/23530535528529+0.38%21,800152億3218万-0.56%6.810.59
07/22528535523527+0.19%23,300151億7459万-0.75%6.780.59
07/19520530517526+1.94%17,200151億4579万-0.94%6.770.59
07/18532532514516-3.37%56,600148億5785万-2.64%6.640.57
07/17541541533534-1.29%19,000153億7615万+0.75%6.870.59
07/16531544531541+1.31%18,600155億7771万+2.27%6.960.6
07/12535539531534-0.37%23,900153億7615万+1.14%6.870.59
07/11538539531536-0.37%32,800154億3374万+1.71%6.90.6
07/10542542538538-0.55%25,000154億9133万+2.28%6.920.6
07/09540544539541+0.19%19,400155億7771万+3.05%6.960.6
07/085405445385400%18,500155億4891万+3.25%6.950.6
07/05546547536540-0.92%39,800155億4891万+3.65%6.950.6
07/04549550541545-0.18%42,900156億9289万+4.81%7.010.61
07/03540554539546+0.74%59,600157億2168万+5.41%7.020.61
07/02535542533542+1.31%26,500156億650万+5.04%6.970.6
07/01538538531535+0.75%23,800154億494万+3.88%6.880.6
06/28540540528531-1.48%58,800152億8977万+3.51%6.830.59
06/27535540531539+0.94%40,200155億2012万+5.27%6.930.6
06/26532536529534+0.38%26,800153億7615万+4.71%6.870.59
06/25524534522532+1.53%20,400153億1856万+4.52%6.840.59
06/24530530521524-1.32%29,800150億8821万+3.15%6.740.58
06/21518542514531+1.92%104,000152億8977万+4.73%6.830.59
06/205195235165210%11,200150億182万+2.76%6.70.58
06/19509523508521+3.17%38,900150億182万+2.76%6.70.58
06/185095095045050%15,000145億4111万-0.39%6.50.56
06/17508513503505-0.2%29,600145億4111万-0.2%6.50.56
06/14511513506506-1.17%35,900145億6991万+0.2%6.510.56
06/13512516508512-0.58%21,900147億4267万+1.59%6.590.57
06/12522523514515-1.53%23,900148億2906万+2.39%6.630.57
06/11513523513523+1.36%21,900150億5941万+4.18%6.730.58
06/10511519510516+1.38%24,700148億5785万+2.99%6.640.57
06/07505510500509+0.99%11,700146億5629万+1.6%6.550.57
06/065075075035040%16,300145億1232万+0.6%6.480.56
06/05505505500504+1%30,300145億1232万+0.6%6.480.56
06/04491499490499+1.63%11,300143億6835万-0.6%6.420.56
06/03493499491491-1.6%10,900141億3799万-2.19%6.320.55
05/31498500493499-0.6%29,700143億6835万-0.99%6.420.56
05/30500502497502+0.2%21,300144億5473万-0.4%6.460.56
05/29502503497501-0.6%18,900144億2594万-0.79%6.450.56
05/28501509501504+0.8%22,300145億1232万-0.4%6.480.56
05/275005004985000%10,100143億9714万-1.38%6.430.56
05/244965014955000%16,800143億9714万-1.57%6.430.56
05/235005034985000%14,500143億9714万-1.77%6.430.56
05/22506506500500-0.6%15,600143億9714万-1.77%6.430.56
05/21510512502503-2.33%26,400144億8352万-1.37%6.470.56
05/20518519512515-0.39%17,600148億2906万+0.78%6.630.57
05/17519519513517+0.58%31,000148億8664万+0.98%6.650.58
05/16520520508514-1.72%26,400148億26万+0.39%6.610.57
05/15524524510523+8.96%95,600150億5941万+1.95%6.730.58
05/14476480473480+0.42%39,900138億2126万-6.43%6.180.53
05/13484486478478-1.44%28,700137億6367万-7.36%6.150.53
05/10489489482485-0.41%43,000139億6523万-6.37%6.240.54
05/09495498487487-1.81%39,400140億2282万-6.35%6.270.54
05/08503503495496-1.78%82,400142億8196万-4.98%6.380.55
05/07505509505505-0.98%21,800145億4111万-3.63%6.50.56
04/26514514507510-0.78%36,900146億8508万-3.04%6.560.57
04/25511514505514+1.18%22,300148億26万-2.47%6.610.57
04/24510515508508-1.17%43,000146億2750万-3.79%6.540.57
04/235135175125140%19,000148億26万-2.84%6.610.57
04/22515516513514-0.96%21,900148億26万-3.02%6.610.57
04/19517519514519+0.78%18,300149億4423万-2.08%6.680.58
04/18524524512515-2.09%33,800148億2906万-2.83%6.630.57
04/17523526519526+0.19%17,300151億4579万-0.94%6.770.59
04/16526528523525-0.19%17,900151億1700万-1.13%6.750.58
04/15525526521526+0.57%38,200151億4579万-0.94%6.770.59
04/12515523512523+1.36%35,100150億5941万-1.51%6.730.58
04/11520521513516-0.77%25,700148億5785万-3.01%6.640.57
04/10524524519520-1.14%17,600149億7303万-2.44%6.690.58
04/095275275185260%37,600151億4579万-1.68%6.770.59
04/08530530524526-0.38%19,100151億4579万-1.87%6.770.59
04/05527529526528+0.38%20,700152億338万-1.68%6.790.59
04/04529532525526-0.94%24,100151億4579万-2.23%6.770.59
04/03529531523531+0.19%30,000152億8977万-1.67%6.830.59
04/02540541529530-1.85%55,700152億6097万-2.03%6.820.59
04/01540553534540+1.12%108,100155億4891万-0.55%6.950.6
03/29541543526534-0.93%88,500153億7615万-1.84%8.770.59
03/28541548529539-0.74%125,800155億2012万-0.92%8.860.59
03/27536546529543-1.81%66,100156億3530万-0.37%8.920.6
03/26544553540553+2.6%88,700159億2324万+1.47%9.090.61
03/255385395305390%53,900155億2012万-0.92%8.860.59
03/22531539530539+0.94%35,600155億2012万-0.74%8.860.59
03/20535535531534+0.56%33,700153億7615万-1.66%8.770.59

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
2010年
3月期
486
243
7/2
326
163
11/25
594,000
1,188,000
5/28
--+13.5%
5/28
-10.03%
11/25
2011年
3月期
412
206
4/1
250
125
3/15
89,500
179,000
6/28
126億8712万76億9850万+6.99%
11/29
-15.41%
3/15
2012年
3月期
472
236
7/28

236
6/29
304
152
6/20

152
6/7
27,196,000
54,392,000
6/28
145億3476万93億6137万+38.13%
6/27
-8.25%
9/26
2013年
3月期
418
209
3/21
310
155
6/5
181,000
362,000
1/25
128億7189万95億4614万+10.66%
6/29
-8.99%
6/4
2014年
3月期
448
224
9/25

224
9/24

他2件
362
181
6/7
204,500
409,000
4/12
137億9571万111億4742万+7.77%
9/24
-8.37%
6/7
2015年
3月期
464
232
3/24
380
190
10/17
103,500
207,000
6/27
142億8855万117億183万+5.36%
2/18
-7.32%
10/17
2016年
3月期
716
358
8/27
438
219
5/18

219
5/8

他2件
373,500
747,000
7/29
213億3271万134億8790万+25.5%
8/26
-14.14%
1/21
2017年
3月期
618
309
5/11
448
224
11/9
277,000
554,000
7/25
184億1287万128億9984万+10.93%
7/29
-13.66%
6/24
2018年
3月期
765
12/29
510
255
4/17

255
4/13
379,000
758,000
6/19
220億2763万146億8509万+14.24%
6/20
-16.41%
2/15
2019年
3月期
576
2/22
478
12/25
137,800
12/28
165億8551万137億6367万+5.73%
2/25
-6.37%
5/10
最新517
2019/8/19
10,200148億8664万-1.9%
527

年間値上がり率

1984/12/28 vs 1983/12/28
56%(1.56倍)
1985/12/28 vs 1984/12/28
13%(1.13倍)
1986/12/27 vs 1985/12/28
0%(1倍)
1987/12/28 vs 1986/12/27
19%(1.19倍)
1988/12/28 vs 1987/12/28
34%(1.34倍)
1989/12/29 vs 1988/12/28
17%(1.17倍)
1990/12/28 vs 1989/12/29
-43%(0.57倍)
1991/12/30 vs 1990/12/28
-10%(0.9倍)
1992/12/30 vs 1991/12/30
-25%(0.75倍)
1993/12/29 vs 1992/12/30
19%(1.19倍)
1994/12/30 vs 1993/12/29
50%(1.5倍)
1995/12/29 vs 1994/12/30
-6%(0.94倍)
1996/12/30 vs 1995/12/29
-33%(0.67倍)
1997/12/30 vs 1996/12/30
-40%(0.6倍)
1998/12/30 vs 1997/12/30
-13%(0.87倍)
1999/12/30 vs 1998/12/30
16%(1.16倍)
2000/12/29 vs 1999/12/30
-28%(0.72倍)
2001/12/28 vs 2000/12/29
-18%(0.82倍)
2002/12/30 vs 2001/12/28
-19%(0.81倍)
2003/12/30 vs 2002/12/30
2%(1.02倍)
2004/12/30 vs 2003/12/30
117%(2.17倍)
2005/12/30 vs 2004/12/30
0%(1倍)
2006/12/29 vs 2005/12/30
-32%(0.68倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
-2%(0.98倍)
2009/12/30 vs 2008/12/30
2%(1.02倍)
2010/12/30 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/30
3%(1.03倍)
2012/12/28 vs 2011/12/30
-2%(0.98倍)
2013/12/30 vs 2012/12/28
13%(1.13倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
45%(1.45倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
40%(1.4倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/08/19 vs 2018/12/28
-8%(0.92倍)
過去安値
250円(2011/03/15)
107%(2.07倍)
517円(8/19)