7988 ニフコ

7988
2020/10/30
時価
3343億円
PER 予
27.95倍
2010年以降
9.34-26.61倍
(2010-2020年)
PBR
1.96倍
2010年以降
0.75-2.71倍
(2010-2020年)
配当 予
1.61%
ROE 予
7.02%
ROA 予
3.97%
資料
Link
CSV,JSON

株価チャート

株価

10/30

前日 (10/29)
3,215
始値
3,230
高値
3,230
安値
3,090
終値 -3.27%
3,110
出来高 -33.98%
277,300

乖離率

株価(5日)
移動平均値
-2.32%
3,184
株価(25日)
移動平均値
+1.57%
3,062
出来高(5日)
移動平均値
-26.24%
375,960

2020/06/05~2020/10/30

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
2020
10/303,2303,2303,0903,110-3.27%277,3003343億5284万+1.57%27.951.96
10/293,2303,2503,1403,215-3.45%420,0003456億4128万+5.41%28.892.03
10/283,1103,3703,0553,330+6.9%779,7003580億481万+9.72%29.932.1
10/273,1403,1403,0553,115-1.11%178,3003348億9039万+3.18%27.991.96
10/263,2303,2703,1353,150-3.37%224,5003386億5320万+4.62%28.311.99
10/233,2003,2803,1653,260+2.03%234,8003504億7919万+8.56%29.32.06
10/223,2003,2303,1603,195-1.08%238,0003434億9110万+6.78%28.712.01
10/213,1503,2403,1503,230+3.53%257,6003472億5392万+8.28%29.032.04
10/203,1553,1753,1153,120-2.19%196,8003354億2793万+5.02%28.041.97
10/193,0853,2103,0803,190+3.4%414,7003429億5356万+7.66%28.672.01
10/163,1253,1503,0803,085+2.15%202,4003316億6512万+4.47%27.721.95
10/153,0453,0653,0053,020-1.31%174,5003246億7704万+2.51%27.141.9
10/143,0853,0953,0453,060-2.08%132,0003289億7739万+4.08%27.51.93
10/133,1203,1503,0903,125+0.97%189,2003359億6548万+6.66%28.081.97
10/123,0953,1053,0453,095+0.65%190,0003327億4021万+6.07%27.811.95
10/093,0453,0853,0303,075+1.65%187,6003305億9003万+5.82%27.631.94
10/083,0103,0502,9903,025+1%192,3003252億1458万+4.56%27.181.91
10/072,9463,0052,9272,995+0.98%235,0003219億8931万+3.96%26.921.89
10/062,9102,9752,9102,966+2.13%325,9003188億7155万+3.38%26.651.87
10/052,8602,9242,8472,904+2.76%246,7003122億600万+1.61%26.11.83
10/022,8572,8742,8122,826-1.26%418,2003038億2030万-0.88%25.41.78
09/302,9062,9322,8542,862-2.19%354,1003076億9062万+0.6%25.721.8
09/292,9382,9572,8812,926+1.42%387,3003145億7119万+3.14%26.31.85
09/282,8052,8852,7792,885+3.96%397,4003101億6333万+2.12%25.931.82
09/252,8152,8352,7552,775-1.49%313,4002983億3734万-1.42%24.941.75
09/242,8002,8392,7892,817-0.77%288,1003028億5272万+0.39%25.321.78
09/232,7782,8792,7782,839-3.04%327,5003052億1792万+1.5%25.511.79
09/182,9252,9502,9112,928+0.62%297,9003147億8621万+5.13%26.311.85
09/172,9162,9312,8872,910-1.76%254,8003128億5105万+4.98%26.151.83
09/162,9603,0052,9572,962-0.4%219,5003184億4152万+7.28%26.621.87
09/152,9902,9902,9632,974-0.4%183,4003197億3162万+8.22%26.731.88
09/142,9373,0052,9312,986+2.02%237,7003210億2173万+9.34%26.831.88
09/112,9332,9382,8862,9270%202,5003146億7870万+8.05%26.31.85
09/102,9312,9412,8912,927-0.03%197,0003146億7870万+8.81%26.31.85
09/092,8782,9362,8672,928+0.62%254,6003147億8621万+9.54%26.311.85
09/082,8772,9102,8592,910+1.43%164,0003128億5105万+9.65%26.151.83
09/072,8262,8832,8182,869+1.77%124,4003084億4318万+9.05%25.781.81
09/042,8062,8302,7782,819-0.46%133,2003030億6774万+7.97%25.331.78
09/032,9132,9212,8222,832+2.05%270,9003044億6535万+9.13%25.451.79
09/022,8012,8242,7602,775+0.36%382,7002983億3734万+7.6%24.941.75
09/012,7082,7722,6872,765+1.69%224,0002972億6225万+7.67%24.851.74
08/312,7012,7382,6962,719+1.38%262,3002923億1684万+6.29%24.431.71
08/282,7262,7402,6652,682-1.03%277,4002883億3901万+5.47%24.11.69
08/272,6772,7122,6742,7100%163,3002913億4926万+7.2%24.351.71
08/262,7002,7112,6892,710+0.37%108,0002913億4926万+7.93%24.351.71
08/252,6962,7172,6802,700+2.04%198,4002902億7417万+8.13%24.261.7
08/242,6202,6492,6092,646+0.88%140,7002844億6869万+6.56%23.781.67
08/212,6862,6972,6182,623-0.87%212,2002819億9598万+6.11%23.571.65
08/202,6152,6512,6092,646+3.44%297,2002844億6869万+7.65%23.781.67
08/192,5442,5682,5372,558-0.54%139,0002750億790万+4.66%22.991.61
08/182,5412,5882,5272,572+0.7%145,7002765億1302万+5.89%23.111.62
08/172,5812,6142,5542,554-1.66%169,4002745億7786万+5.71%22.951.61
08/142,6262,6442,5912,597-1.85%185,9002792億75万+7.98%23.341.64
08/132,6362,6642,6152,646+0.76%375,3002844億6869万+10.57%23.781.67
08/122,5862,6302,5742,626+2.78%468,1002823億1851万+10.34%23.61.66
08/112,4482,5572,4482,555+5.19%238,2002746億8537万+7.94%22.961.61
08/072,4522,4662,4232,429-0.94%167,7002611億3924万+3.14%21.831.53
08/062,4812,4992,4292,452-1.64%268,7002636億1195万+4.43%22.041.55
08/052,4192,5122,4012,493+1.67%313,6002680億1982万+6.45%22.41.57
08/042,3582,4602,3532,452+4.03%428,6002636億1195万+5.15%22.041.55
08/032,3462,3712,3382,357-0.04%154,5002533億9860万+1.33%21.181.49
07/312,4352,4652,3482,358-2.96%367,3002535億611万+1.46%21.191.49
07/302,4502,4582,3992,430+0.41%273,0002612億4675万+4.56%21.841.53
07/292,5132,5172,3852,420-3.2%423,9002601億7166万+4.31%21.751.53
07/282,4772,5392,4422,500-0.71%595,3002687億7238万+7.99%22.471.58
07/272,3302,5202,2732,518+8.02%809,8002707億754万+9.19%22.631.59
07/222,3322,3592,3082,331+0.95%258,0002506億337万+1.48%20.951.47
07/212,3012,3112,2692,309+0.74%181,4002482億3817万+0.48%20.751.46
07/202,3282,3522,2782,292-2.47%129,9002464億1052万-0.43%20.61.45
07/172,3682,3792,3252,350-0.89%177,0002526億4604万+2.04%21.121.48
07/162,3992,4112,3622,371+0.51%252,0002549億372万+2.91%21.311.5
07/152,3162,3652,3062,359+3.24%277,8002536億1362万+2.25%21.21.49
07/142,2802,2882,2522,285+0.35%152,6002456億5795万-1.21%20.531.44
07/132,2572,3002,2492,277+3.5%169,7002447億9788万-2.02%20.461.44
07/102,2332,2392,1862,200-1.87%196,3002365億1969万-5.9%19.771.39
07/092,2642,2712,2212,242-1.23%189,9002410億3507万-4.68%20.151.41
07/082,2852,3172,2682,270-1.3%221,9002440億4532万-3.98%20.41.43
07/072,3372,3492,2822,300-1.5%219,0002472億7059万-3.08%20.671.45
07/062,2902,3362,2802,335+2.23%192,1002510億3340万-1.81%20.981.47
07/032,2992,3012,2462,284+1.42%197,7002455億5045万-4.03%20.531.44
07/022,2332,2782,2272,252-0.18%225,6002421億1016万-5.5%20.241.42
07/012,3062,3352,2522,256-1.87%223,5002425億4020万-5.69%20.271.42
06/302,3242,3542,2892,299+2.5%219,1002471億6308万-4.13%20.661.47
06/292,2512,2892,2392,243-3.03%258,1002411億4258万-6.54%20.161.44
06/262,3102,3182,2902,313+0.61%191,0002486億6821万-3.67%20.791.49
06/252,3222,3222,2672,299-2.75%212,5002471億6308万-4.09%20.661.48
06/242,3702,3702,3322,364+1.9%222,7002541億5116万-1.29%21.241.52
06/232,3192,3412,2862,320+0.87%257,6002494億2077万-2.89%20.851.49
06/222,3042,3262,2672,300+1.01%176,1002472億7059万-3.52%20.671.48
06/192,3262,3262,2582,277-0.96%308,7002447億9788万-4.25%20.461.46
06/182,3222,3432,2832,299-2.71%212,1002471億6308万-3.04%20.661.48
06/172,3462,3762,3192,363-1.34%200,5002540億4365万+0.08%21.241.52
06/162,3422,4182,3392,395+3.63%298,5002574億8394万+1.91%21.521.54
06/152,3862,3962,3102,311-3.22%244,2002484億5319万-1.2%20.771.49
06/122,3952,4282,3772,388-2.05%342,0002567億3138万+2.45%21.461.53
06/112,5012,5062,4242,438-3.25%281,4002621億682万+5.22%21.911.57
06/102,5082,5222,4842,520-1.49%252,5002709億2256万+9.61%22.651.62
06/092,5932,6002,5342,558-2.18%261,2002750億790万+12.29%22.991.64
06/082,6482,6582,5502,615+1.79%337,9002811億3591万+15.71%23.51.68
06/052,5542,5732,5342,569+1.38%185,8002761億9050万+14.94%23.091.65

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
1,106
2,212
3/8
533
1,066
4/1
2,107,600
1,053,800
5/22
--+16.74%
6/25
-9.78%
11/24
2011年
3月期
1,192
2,384
12/15
840
1,679
3/14
1,954,600
977,300
3/15
1281億4953万902億5296万+10.7%
11/11
-14.46%
3/15
2012年
3月期
1,147
2,293
3/30
848
1,695
8/22
1,224,600
612,300
10/28
1232億5792万911億1303万+7.75%
2/24
-13.38%
8/22
2013年
3月期
1,142
2,284
4/2
820
1,640
8/3
1,016,800
508,400
1/4
1227億7413万881億5656万+11.07%
3/29
-11.39%
5/18
2014年
3月期
1,513
3,025
2/13
982
1,964
6/7
4,964,000
2,482,000
7/31
1626億729万1055億7285万+17.68%
7/31
-10.87%
6/7
2015年
3月期
2,243
4,485
3/17
1,366
2,731
5/16
2,045,400
1,022,700
3/20
2410億8882万1468億347万+15.82%
12/4
-9.6%
10/14
2016年
3月期
2,975
5,950
2/1
1,990
3,980
9/29
1,643,200
821,600
9/1
3198億3913万2139億4281万+12.99%
5/22
-15.68%
9/7
2017年
3月期
3,175
6,350
12/1

6,350
11/15
2,423
4,845
4/6
1,504,000
752,000
10/31
3413億4092万2604億4044万+9.44%
11/1
-6.34%
2/7
2018年
3月期
4,020
8,040
1/18
2,650
5,300
4/17
1,193,200
596,600
10/31
4321億8599万2848億9872万+11.41%
11/1
-5.94%
3/29
2019年
3月期
2,979
12/3
2,437
2/4
1,066,400
2/4
3202億6917万2619億9932万+9.71%
4/19
-7.83%
5/10
2020年
3月期
3,145
12/13
1,661
3/17
1,409,500
3/23
3381億1566万1785億7237万+9.23%
4/30
-32.55%
3/18
最新3,110
2020/10/30
277,3003343億5284万+1.57%
3,062

年間値上がり率

1984/12/28 vs 1983/12/28
-26%(0.74倍)
1985/12/28 vs 1984/12/28
20%(1.2倍)
1986/12/27 vs 1985/12/28
9%(1.09倍)
1987/12/28 vs 1986/12/27
-22%(0.78倍)
1988/12/28 vs 1987/12/28
13%(1.13倍)
1989/12/29 vs 1988/12/28
38%(1.38倍)
1990/12/28 vs 1989/12/29
-43%(0.57倍)
1991/12/30 vs 1990/12/28
-2%(0.98倍)
1992/12/30 vs 1991/12/30
-13%(0.87倍)
1993/12/30 vs 1992/12/30
12%(1.12倍)
1994/12/30 vs 1993/12/30
17%(1.17倍)
1995/12/29 vs 1994/12/30
-11%(0.89倍)
1996/12/30 vs 1995/12/29
-1%(0.99倍)
1997/12/30 vs 1996/12/30
-30%(0.7倍)
1998/12/30 vs 1997/12/30
7%(1.07倍)
1999/12/30 vs 1998/12/30
34%(1.34倍)
2000/12/29 vs 1999/12/30
-12%(0.88倍)
2001/12/28 vs 2000/12/29
1%(1.01倍)
2002/12/30 vs 2001/12/28
19%(1.19倍)
2003/12/30 vs 2002/12/30
4%(1.04倍)
2004/12/30 vs 2003/12/30
28%(1.28倍)
2005/12/30 vs 2004/12/30
30%(1.3倍)
2006/12/29 vs 2005/12/30
22%(1.22倍)
2007/12/28 vs 2006/12/29
-4%(0.96倍)
2008/12/30 vs 2007/12/28
-66%(0.34倍)
2009/12/30 vs 2008/12/30
106%(2.06倍)
2010/12/30 vs 2009/12/30
19%(1.19倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/30
-11%(0.89倍)
2013/12/30 vs 2012/12/28
46%(1.46倍)
2014/12/30 vs 2013/12/30
41%(1.41倍)
2015/12/30 vs 2014/12/30
44%(1.44倍)
2016/12/30 vs 2015/12/30
10%(1.1倍)
2017/12/29 vs 2016/12/30
25%(1.25倍)
2018/12/28 vs 2017/12/29
-32%(0.68倍)
2019/12/30 vs 2018/12/28
15%(1.15倍)
2020/10/30 vs 2019/12/30
4%(1.04倍)
過去安値
309円(1983/01/24)
908%(10.08倍)
3,110円(10/30)