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PERPBR
2019
12/05598604593602+1.86%45,700173億3416万+3.08%7.760.66
12/045915925855910%23,800170億1742万+1.55%7.610.65
12/03595595587591-0.51%29,000170億1742万+2.07%7.610.65
12/02594594589594+0.85%15,800171億381万+2.95%7.650.65
11/29589590588589-0.17%24,800169億5983万+2.61%7.590.65
11/28590590586590+0.17%16,800169億8863万+3.15%7.60.65
11/27586590585589+0.86%17,900169億5983万+3.33%7.590.65
11/26592592584584-1.18%14,800168億1586万+3%7.520.64
11/25586591586591+1.2%14,100170億1742万+4.6%7.610.65
11/22590590581584-0.17%11,200168億1586万+3.91%7.520.64
11/21586586575585+0.69%16,500168億4466万+4.46%7.540.64
11/20597599581581-2.84%21,300167億2948万+4.12%7.480.64
11/19594600594598+0.84%14,500172億1898万+7.55%7.70.66
11/185935935905930%11,800170億7501万+7.23%7.640.65
11/15572593571593+3.67%18,800170億7501万+7.82%7.640.65
11/14589589572572-3.05%20,000164億7033万+4.57%7.370.63
11/13595595590590-1.34%21,200169億8863万+8.26%7.60.65
11/12607608598598-1.16%22,800172億1898万+10.33%7.70.66
11/11594605590605+5.4%68,600174億2054万+12.45%7.790.66
11/08579579570574-0.35%39,300165億2792万+7.29%7.390.63
11/075805815725760%43,400165億8551万+8.07%7.420.63
11/06575588570576+0.88%64,200165億8551万+8.47%7.420.63
11/05571589547571+5.55%215,000164億4154万+7.94%7.360.63
11/01542542538541-0.37%18,100155億7771万+2.66%6.970.59
10/31544544537543-0.18%28,800156億3530万+3.04%6.990.6
10/30532544532544+2.26%36,900156億6409万+3.23%7.010.6
10/29529534529532-0.19%30,500153億1856万+1.14%6.850.58
10/28533533530533+0.76%20,900153億4735万+1.33%6.870.58
10/255295305265290%26,000152億3218万+0.57%6.810.58
10/24530531528529-0.19%24,600152億3218万+0.57%6.810.58
10/23531531527530+0.19%13,400152億6097万+0.95%6.830.58
10/215305315275290%12,900152億3218万+0.76%6.810.58
10/18526531525529+0.57%22,200152億3218万+0.76%6.810.58
10/17531532525526-1.5%18,300151億4579万+0.38%6.780.58
10/16533534529534+0.95%20,400153億7615万+2.1%6.880.59
10/15527530522529+1.93%23,200152億3218万+1.34%6.810.58
10/115215215155190%18,500149億4423万-0.38%6.690.57
10/10529530517519-1.33%19,400149億4423万-0.19%6.690.57
10/09515526515526+1.74%22,100151億4579万+1.15%6.780.58
10/08513520505517+0.39%54,600148億8664万-0.39%6.660.57
10/075185185115150%16,200148億2906万-0.58%6.630.56
10/04515516511515-0.58%26,000148億2906万-0.58%6.630.56
10/03519519512518-0.96%17,900149億1544万+0.19%6.670.57
10/02520524518523+0.19%18,700150億5941万+1.16%6.740.57
10/01520523519522+0.38%14,700150億3062万+1.16%6.720.57
09/30527527517520-1.33%30,000149億7303万+0.97%6.70.57
09/27529529518527-1.5%32,000151億7459万+2.33%6.790.58
09/26537540532535-0.19%43,300154億494万+4.09%6.890.59
09/25536537532536+0.37%23,700154億3374万+4.28%6.90.59
09/24529534529534+0.95%16,100153億7615万+4.09%6.880.59
09/20530530527529+0.38%14,000152億3218万+3.32%6.810.58
09/19528528524527+0.76%19,600151億7459万+3.13%6.790.58
09/18532532522523-0.76%15,200150億5941万+2.35%6.740.57
09/17524527521527+0.76%21,700151億7459万+3.33%6.790.58
09/13522523512523+0.19%63,000150億5941万+2.75%6.740.57
09/12520522518522+0.58%25,600150億3062万+2.55%6.720.57
09/11513519512519+1.17%33,100149億4423万+1.96%6.690.57
09/10507515506513+1.18%20,100147億7147万+0.79%6.610.56
09/09505507503507+0.8%14,700145億9870万-0.39%6.530.56
09/06508508500503-0.4%12,600144億8352万-1.37%6.480.55
09/05503505502505+1%21,100145億4111万-1.17%6.510.55
09/04503504500500-0.79%8,200143億9714万-2.53%6.440.55
09/03503506503504-0.4%8,800145億1232万-2.14%6.490.55
09/02505507505506-0.2%8,700145億6991万-2.13%6.520.55
08/30510510502507+1%31,400145億9870万-2.12%6.530.56
08/295045075005020%15,800144億5473万-3.46%6.470.55
08/28505505500502+0.2%18,500144億5473万-3.65%6.470.55
08/27508510501501+0.2%9,600144億2594万-4.02%6.450.55
08/26502504500500-2.15%19,700143億9714万-4.4%6.440.55
08/23508511505511+0.59%7,500147億1388万-2.48%6.580.56
08/22515515508508-0.97%14,000146億2750万-3.05%6.540.56
08/21518518511513-1.35%11,800147億7147万-2.29%6.610.56
08/20517522515520+0.58%10,500149億7303万-1.14%6.70.57
08/19517517512517+1.17%10,200148億8664万-1.9%6.660.57
08/16508512508511+0.39%10,600147億1388万-3.22%6.580.56
08/15503512503509-1.74%17,100146億5629万-3.78%6.560.56
08/14504518504518+2.98%27,400149億1544万-2.26%6.670.57
08/13505505501503-1.18%30,500144億8352万-5.27%6.480.55
08/09514514502509-2.86%45,100146億5629万-4.32%6.560.56
08/08518530518524+1.75%20,800150億8821万-1.87%6.750.57
08/07518519514515-0.77%20,500148億2906万-3.74%6.630.56
08/06508520508519-0.19%26,800149億4423万-3.17%6.690.57
08/05525526515520-0.95%32,300149億7303万-3.17%6.70.57
08/02530533524525-1.87%36,200151億1700万-2.23%6.760.58
08/01545545535535-2.73%37,700154億494万-0.56%6.890.59
07/31553586550550-0.54%127,700158億3686万+2.42%7.090.6
07/30543553543553+1.84%49,000159億2324万+2.98%7.120.61
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%6.940.59
07/25535542535542+1.12%21,600156億650万+1.5%6.980.59
07/24530536530536+1.32%12,800154億3374万+0.37%6.90.59
07/23530535528529+0.38%21,800152億3218万-0.56%6.810.58
07/22528535523527+0.19%23,300151億7459万-0.75%6.790.58
07/19520530517526+1.94%17,200151億4579万-0.94%6.780.58
07/18532532514516-3.37%56,600148億5785万-2.64%6.650.57
07/17541541533534-1.29%19,000153億7615万+0.75%6.880.59
07/16531544531541+1.31%18,600155億7771万+2.27%6.970.59
07/12535539531534-0.37%23,900153億7615万+1.14%6.880.59
07/11538539531536-0.37%32,800154億3374万+1.71%6.90.59
07/10542542538538-0.55%25,000154億9133万+2.28%6.930.59

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
45,700173億3416万+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)