7987 ナカバヤシ
- 7987
- 2019/12/05
- 時価
- 173億円
- PER 予
- 7.76倍
- 2010年以降
- 7.76-60.6倍
(2010-2019年) - PBR
- 0.66倍
- 2010年以降
- 0.43-0.96倍
(2010-2019年) - 配当 予
- 3.65%
- ROE 予
- 8.51%
- ROA 予
- 3.58%
- 資料
- Link
- CSV,JSON
株価チャート
株価
12/5
- 前日 (12/4)
- 591
- 始値
- 598
- 高値
- 604
- 安値
- 593
- 終値 +1.86%
- 602
- 出来高 +92.02%
- 45,700
乖離率
- 株価(5日)
移動平均値 - +1.52%
593 - 株価(25日)
移動平均値 - +3.08%
584 - 出来高(5日)
移動平均値 - +64.27%
27,820
2019/07/10~2019/12/05
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 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2019 | ||||||||||
12/05 | 598 | 604 | 593 | 602 | +1.86% | 45,700 | 173億3416万 | +3.08% | 7.76 | 0.66 |
12/04 | 591 | 592 | 585 | 591 | 0% | 23,800 | 170億1742万 | +1.55% | 7.61 | 0.65 |
12/03 | 595 | 595 | 587 | 591 | -0.51% | 29,000 | 170億1742万 | +2.07% | 7.61 | 0.65 |
12/02 | 594 | 594 | 589 | 594 | +0.85% | 15,800 | 171億381万 | +2.95% | 7.65 | 0.65 |
11/29 | 589 | 590 | 588 | 589 | -0.17% | 24,800 | 169億5983万 | +2.61% | 7.59 | 0.65 |
11/28 | 590 | 590 | 586 | 590 | +0.17% | 16,800 | 169億8863万 | +3.15% | 7.6 | 0.65 |
11/27 | 586 | 590 | 585 | 589 | +0.86% | 17,900 | 169億5983万 | +3.33% | 7.59 | 0.65 |
11/26 | 592 | 592 | 584 | 584 | -1.18% | 14,800 | 168億1586万 | +3% | 7.52 | 0.64 |
11/25 | 586 | 591 | 586 | 591 | +1.2% | 14,100 | 170億1742万 | +4.6% | 7.61 | 0.65 |
11/22 | 590 | 590 | 581 | 584 | -0.17% | 11,200 | 168億1586万 | +3.91% | 7.52 | 0.64 |
11/21 | 586 | 586 | 575 | 585 | +0.69% | 16,500 | 168億4466万 | +4.46% | 7.54 | 0.64 |
11/20 | 597 | 599 | 581 | 581 | -2.84% | 21,300 | 167億2948万 | +4.12% | 7.48 | 0.64 |
11/19 | 594 | 600 | 594 | 598 | +0.84% | 14,500 | 172億1898万 | +7.55% | 7.7 | 0.66 |
11/18 | 593 | 593 | 590 | 593 | 0% | 11,800 | 170億7501万 | +7.23% | 7.64 | 0.65 |
11/15 | 572 | 593 | 571 | 593 | +3.67% | 18,800 | 170億7501万 | +7.82% | 7.64 | 0.65 |
11/14 | 589 | 589 | 572 | 572 | -3.05% | 20,000 | 164億7033万 | +4.57% | 7.37 | 0.63 |
11/13 | 595 | 595 | 590 | 590 | -1.34% | 21,200 | 169億8863万 | +8.26% | 7.6 | 0.65 |
11/12 | 607 | 608 | 598 | 598 | -1.16% | 22,800 | 172億1898万 | +10.33% | 7.7 | 0.66 |
11/11 | 594 | 605 | 590 | 605 | +5.4% | 68,600 | 174億2054万 | +12.45% | 7.79 | 0.66 |
11/08 | 579 | 579 | 570 | 574 | -0.35% | 39,300 | 165億2792万 | +7.29% | 7.39 | 0.63 |
11/07 | 580 | 581 | 572 | 576 | 0% | 43,400 | 165億8551万 | +8.07% | 7.42 | 0.63 |
11/06 | 575 | 588 | 570 | 576 | +0.88% | 64,200 | 165億8551万 | +8.47% | 7.42 | 0.63 |
11/05 | 571 | 589 | 547 | 571 | +5.55% | 215,000 | 164億4154万 | +7.94% | 7.36 | 0.63 |
11/01 | 542 | 542 | 538 | 541 | -0.37% | 18,100 | 155億7771万 | +2.66% | 6.97 | 0.59 |
10/31 | 544 | 544 | 537 | 543 | -0.18% | 28,800 | 156億3530万 | +3.04% | 6.99 | 0.6 |
10/30 | 532 | 544 | 532 | 544 | +2.26% | 36,900 | 156億6409万 | +3.23% | 7.01 | 0.6 |
10/29 | 529 | 534 | 529 | 532 | -0.19% | 30,500 | 153億1856万 | +1.14% | 6.85 | 0.58 |
10/28 | 533 | 533 | 530 | 533 | +0.76% | 20,900 | 153億4735万 | +1.33% | 6.87 | 0.58 |
10/25 | 529 | 530 | 526 | 529 | 0% | 26,000 | 152億3218万 | +0.57% | 6.81 | 0.58 |
10/24 | 530 | 531 | 528 | 529 | -0.19% | 24,600 | 152億3218万 | +0.57% | 6.81 | 0.58 |
10/23 | 531 | 531 | 527 | 530 | +0.19% | 13,400 | 152億6097万 | +0.95% | 6.83 | 0.58 |
10/21 | 530 | 531 | 527 | 529 | 0% | 12,900 | 152億3218万 | +0.76% | 6.81 | 0.58 |
10/18 | 526 | 531 | 525 | 529 | +0.57% | 22,200 | 152億3218万 | +0.76% | 6.81 | 0.58 |
10/17 | 531 | 532 | 525 | 526 | -1.5% | 18,300 | 151億4579万 | +0.38% | 6.78 | 0.58 |
10/16 | 533 | 534 | 529 | 534 | +0.95% | 20,400 | 153億7615万 | +2.1% | 6.88 | 0.59 |
10/15 | 527 | 530 | 522 | 529 | +1.93% | 23,200 | 152億3218万 | +1.34% | 6.81 | 0.58 |
10/11 | 521 | 521 | 515 | 519 | 0% | 18,500 | 149億4423万 | -0.38% | 6.69 | 0.57 |
10/10 | 529 | 530 | 517 | 519 | -1.33% | 19,400 | 149億4423万 | -0.19% | 6.69 | 0.57 |
10/09 | 515 | 526 | 515 | 526 | +1.74% | 22,100 | 151億4579万 | +1.15% | 6.78 | 0.58 |
10/08 | 513 | 520 | 505 | 517 | +0.39% | 54,600 | 148億8664万 | -0.39% | 6.66 | 0.57 |
10/07 | 518 | 518 | 511 | 515 | 0% | 16,200 | 148億2906万 | -0.58% | 6.63 | 0.56 |
10/04 | 515 | 516 | 511 | 515 | -0.58% | 26,000 | 148億2906万 | -0.58% | 6.63 | 0.56 |
10/03 | 519 | 519 | 512 | 518 | -0.96% | 17,900 | 149億1544万 | +0.19% | 6.67 | 0.57 |
10/02 | 520 | 524 | 518 | 523 | +0.19% | 18,700 | 150億5941万 | +1.16% | 6.74 | 0.57 |
10/01 | 520 | 523 | 519 | 522 | +0.38% | 14,700 | 150億3062万 | +1.16% | 6.72 | 0.57 |
09/30 | 527 | 527 | 517 | 520 | -1.33% | 30,000 | 149億7303万 | +0.97% | 6.7 | 0.57 |
09/27 | 529 | 529 | 518 | 527 | -1.5% | 32,000 | 151億7459万 | +2.33% | 6.79 | 0.58 |
09/26 | 537 | 540 | 532 | 535 | -0.19% | 43,300 | 154億494万 | +4.09% | 6.89 | 0.59 |
09/25 | 536 | 537 | 532 | 536 | +0.37% | 23,700 | 154億3374万 | +4.28% | 6.9 | 0.59 |
09/24 | 529 | 534 | 529 | 534 | +0.95% | 16,100 | 153億7615万 | +4.09% | 6.88 | 0.59 |
09/20 | 530 | 530 | 527 | 529 | +0.38% | 14,000 | 152億3218万 | +3.32% | 6.81 | 0.58 |
09/19 | 528 | 528 | 524 | 527 | +0.76% | 19,600 | 151億7459万 | +3.13% | 6.79 | 0.58 |
09/18 | 532 | 532 | 522 | 523 | -0.76% | 15,200 | 150億5941万 | +2.35% | 6.74 | 0.57 |
09/17 | 524 | 527 | 521 | 527 | +0.76% | 21,700 | 151億7459万 | +3.33% | 6.79 | 0.58 |
09/13 | 522 | 523 | 512 | 523 | +0.19% | 63,000 | 150億5941万 | +2.75% | 6.74 | 0.57 |
09/12 | 520 | 522 | 518 | 522 | +0.58% | 25,600 | 150億3062万 | +2.55% | 6.72 | 0.57 |
09/11 | 513 | 519 | 512 | 519 | +1.17% | 33,100 | 149億4423万 | +1.96% | 6.69 | 0.57 |
09/10 | 507 | 515 | 506 | 513 | +1.18% | 20,100 | 147億7147万 | +0.79% | 6.61 | 0.56 |
09/09 | 505 | 507 | 503 | 507 | +0.8% | 14,700 | 145億9870万 | -0.39% | 6.53 | 0.56 |
09/06 | 508 | 508 | 500 | 503 | -0.4% | 12,600 | 144億8352万 | -1.37% | 6.48 | 0.55 |
09/05 | 503 | 505 | 502 | 505 | +1% | 21,100 | 145億4111万 | -1.17% | 6.51 | 0.55 |
09/04 | 503 | 504 | 500 | 500 | -0.79% | 8,200 | 143億9714万 | -2.53% | 6.44 | 0.55 |
09/03 | 503 | 506 | 503 | 504 | -0.4% | 8,800 | 145億1232万 | -2.14% | 6.49 | 0.55 |
09/02 | 505 | 507 | 505 | 506 | -0.2% | 8,700 | 145億6991万 | -2.13% | 6.52 | 0.55 |
08/30 | 510 | 510 | 502 | 507 | +1% | 31,400 | 145億9870万 | -2.12% | 6.53 | 0.56 |
08/29 | 504 | 507 | 500 | 502 | 0% | 15,800 | 144億5473万 | -3.46% | 6.47 | 0.55 |
08/28 | 505 | 505 | 500 | 502 | +0.2% | 18,500 | 144億5473万 | -3.65% | 6.47 | 0.55 |
08/27 | 508 | 510 | 501 | 501 | +0.2% | 9,600 | 144億2594万 | -4.02% | 6.45 | 0.55 |
08/26 | 502 | 504 | 500 | 500 | -2.15% | 19,700 | 143億9714万 | -4.4% | 6.44 | 0.55 |
08/23 | 508 | 511 | 505 | 511 | +0.59% | 7,500 | 147億1388万 | -2.48% | 6.58 | 0.56 |
08/22 | 515 | 515 | 508 | 508 | -0.97% | 14,000 | 146億2750万 | -3.05% | 6.54 | 0.56 |
08/21 | 518 | 518 | 511 | 513 | -1.35% | 11,800 | 147億7147万 | -2.29% | 6.61 | 0.56 |
08/20 | 517 | 522 | 515 | 520 | +0.58% | 10,500 | 149億7303万 | -1.14% | 6.7 | 0.57 |
08/19 | 517 | 517 | 512 | 517 | +1.17% | 10,200 | 148億8664万 | -1.9% | 6.66 | 0.57 |
08/16 | 508 | 512 | 508 | 511 | +0.39% | 10,600 | 147億1388万 | -3.22% | 6.58 | 0.56 |
08/15 | 503 | 512 | 503 | 509 | -1.74% | 17,100 | 146億5629万 | -3.78% | 6.56 | 0.56 |
08/14 | 504 | 518 | 504 | 518 | +2.98% | 27,400 | 149億1544万 | -2.26% | 6.67 | 0.57 |
08/13 | 505 | 505 | 501 | 503 | -1.18% | 30,500 | 144億8352万 | -5.27% | 6.48 | 0.55 |
08/09 | 514 | 514 | 502 | 509 | -2.86% | 45,100 | 146億5629万 | -4.32% | 6.56 | 0.56 |
08/08 | 518 | 530 | 518 | 524 | +1.75% | 20,800 | 150億8821万 | -1.87% | 6.75 | 0.57 |
08/07 | 518 | 519 | 514 | 515 | -0.77% | 20,500 | 148億2906万 | -3.74% | 6.63 | 0.56 |
08/06 | 508 | 520 | 508 | 519 | -0.19% | 26,800 | 149億4423万 | -3.17% | 6.69 | 0.57 |
08/05 | 525 | 526 | 515 | 520 | -0.95% | 32,300 | 149億7303万 | -3.17% | 6.7 | 0.57 |
08/02 | 530 | 533 | 524 | 525 | -1.87% | 36,200 | 151億1700万 | -2.23% | 6.76 | 0.58 |
08/01 | 545 | 545 | 535 | 535 | -2.73% | 37,700 | 154億494万 | -0.56% | 6.89 | 0.59 |
07/31 | 553 | 586 | 550 | 550 | -0.54% | 127,700 | 158億3686万 | +2.42% | 7.09 | 0.6 |
07/30 | 543 | 553 | 543 | 553 | +1.84% | 49,000 | 159億2324万 | +2.98% | 7.12 | 0.61 |
07/29 | 539 | 544 | 539 | 543 | +0.74% | 15,600 | 156億3530万 | +1.31% | 6.99 | 0.6 |
07/26 | 543 | 545 | 539 | 539 | -0.55% | 44,100 | 155億2012万 | +0.75% | 6.94 | 0.59 |
07/25 | 535 | 542 | 535 | 542 | +1.12% | 21,600 | 156億650万 | +1.5% | 6.98 | 0.59 |
07/24 | 530 | 536 | 530 | 536 | +1.32% | 12,800 | 154億3374万 | +0.37% | 6.9 | 0.59 |
07/23 | 530 | 535 | 528 | 529 | +0.38% | 21,800 | 152億3218万 | -0.56% | 6.81 | 0.58 |
07/22 | 528 | 535 | 523 | 527 | +0.19% | 23,300 | 151億7459万 | -0.75% | 6.79 | 0.58 |
07/19 | 520 | 530 | 517 | 526 | +1.94% | 17,200 | 151億4579万 | -0.94% | 6.78 | 0.58 |
07/18 | 532 | 532 | 514 | 516 | -3.37% | 56,600 | 148億5785万 | -2.64% | 6.65 | 0.57 |
07/17 | 541 | 541 | 533 | 534 | -1.29% | 19,000 | 153億7615万 | +0.75% | 6.88 | 0.59 |
07/16 | 531 | 544 | 531 | 541 | +1.31% | 18,600 | 155億7771万 | +2.27% | 6.97 | 0.59 |
07/12 | 535 | 539 | 531 | 534 | -0.37% | 23,900 | 153億7615万 | +1.14% | 6.88 | 0.59 |
07/11 | 538 | 539 | 531 | 536 | -0.37% | 32,800 | 154億3374万 | +1.71% | 6.9 | 0.59 |
07/10 | 542 | 542 | 538 | 538 | -0.55% | 25,000 | 154億9133万 | +2.28% | 6.93 | 0.59 |
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 | 602 2019/12/5 | 45,700 | 173億3416万 | +3.08% 584 |
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)
- 2019/12/05 vs 2018/12/28
- 8%(1.08倍)
- 過去安値
250円(2011/03/15) - 141%(2.41倍)
602円(12/5)