7988 ニフコ

7988
2019/08/22
時価
2629億円
PER 予
12.49倍
2010年以降
10.61-26.61倍
(2010-2019年)
PBR
1.57倍
2010年以降
0.75-2.71倍
(2010-2019年)
配当 予
2.53%
ROE 予
12.6%
ROA 予
7.03%
資料
Link
CSV,JSON

株価チャート

株価

8/22

前日 (8/21)
2,423
始値
2,437
高値
2,452
安値
2,429
終値 +0.95%
2,446
出来高 +45.05%
307,800

乖離率

株価(5日)
移動平均値
+0.74%
2,428
株価(25日)
移動平均値
-4.38%
2,558
出来高(5日)
移動平均値
+3.25%
298,100

2019/03/26~2019/08/22

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
08/222,4372,4522,4292,446+0.95%307,8002629億6690万-4.38%12.491.57
08/212,4092,4342,4002,423-0.57%212,2002604億9419万-5.61%12.381.56
08/202,4382,4422,4072,437+0.66%375,9002619億9932万-5.43%12.451.57
08/192,4552,4612,4192,421+0.33%244,3002602億7917万-6.38%12.371.56
08/162,4002,4202,3942,413+0.42%350,3002594億1910万-7.09%12.331.55
08/152,4002,4172,3932,403-3.07%600,9002583億4401万-7.86%12.271.55
08/142,5122,5122,4722,479-0.84%527,6002665億1469万-5.42%12.661.6
08/132,5012,5112,4822,500-0.04%503,0002687億7238万-5.02%12.771.61
08/092,5342,5402,4952,501-0.04%377,2002688億7989万-5.34%12.781.61
08/082,5122,5302,4902,502-0.71%328,1002689億8740万-5.66%12.781.61
08/072,5422,5492,5062,520-1.1%514,3002709億2256万-5.33%12.871.62
08/062,5432,5502,5042,548-1.09%385,0002739億3281万-4.64%13.021.64
08/052,6132,6172,5432,576-1.42%320,8002769億4306万-3.88%13.161.66
08/022,6422,6472,5882,613-3.72%400,6002809億2089万-2.65%13.351.68
08/012,7002,7492,6842,714+0.59%419,7002917億7930万+1%13.861.75
07/312,6862,7182,6762,698-0.59%618,2002900億5915万+0.48%13.781.74
07/302,7002,7202,6882,714+1.5%785,4002917億7930万+1.12%13.861.75
07/292,6072,7052,5902,674+2.02%1,124,8002874億7894万-0.34%13.661.72
07/262,6362,6552,6072,621-2.16%253,9002817億8096万-2.38%13.391.69
07/252,6692,6912,6582,679+0.26%273,4002880億1648万-0.45%13.681.72
07/242,6632,7042,6492,672+1.52%450,0002872億6392万-0.85%13.651.72
07/232,6112,6422,6002,632+1.04%281,6002829億6356万-2.45%13.441.69
07/222,6102,6162,5792,605+0.04%371,3002800億6082万-3.59%13.311.68
07/192,5792,6122,5572,604+1.76%279,4002799億5331万-3.91%13.31.68
07/182,6302,6502,5472,559-4.16%489,1002751億1541万-5.85%13.071.65
07/172,6642,6762,6462,670+0.07%309,5002870億4890万-2.16%13.641.72
07/162,6502,6892,6452,668-0.3%367,5002868億3388万-2.56%13.631.72
07/122,6792,6912,6572,676-0.3%208,2002876億9396万-2.55%13.671.72
07/112,6782,6952,6702,684-0.52%281,6002885億5403万-2.44%13.711.73
07/102,6882,7062,6752,698-0.99%266,8002900億5915万-2.1%13.781.74
07/092,7302,7492,7032,725-0.69%294,8002929億6189万-1.3%13.921.75
07/082,7492,7532,7392,744-0.65%217,8002950億456万-0.65%14.021.77
07/052,7282,7712,7232,762+0.55%277,1002969億3973万+0.07%14.111.78
07/042,7202,7572,7182,747+0.44%287,2002953億2709万-0.43%14.031.77
07/032,7322,7762,7112,735-1.37%264,7002940億3698万-0.94%13.971.76
07/022,7382,7782,7382,773+0.22%354,9002981億2232万+0.36%14.161.79
07/012,7152,7732,7042,767+3.67%530,7002974億7727万+0.07%14.131.78
06/282,6822,6932,6562,669-0.74%356,0002869億4139万-3.54%13.631.72
06/272,6712,7082,6702,689+1.55%653,7002890億9157万-2.96%13.741.73
06/262,6492,6832,6422,648-1.45%300,8002846億8371万-4.61%13.531.7
06/252,6582,7082,6582,687+0.07%368,1002888億7655万-3.41%13.731.73
06/242,6302,6892,6302,685-1.25%357,6002886億6154万-3.66%13.711.73
06/212,7542,7702,7052,719-1.95%681,6002923億1684万-2.61%13.891.75
06/202,7672,7912,7462,773-0.4%239,0002981億2232万-0.86%14.161.79
06/192,7692,7902,7612,784+1.79%278,6002993億492万-0.57%14.221.79
06/182,7462,7812,7202,735-0.69%242,7002940億3698万-2.39%13.971.76
06/172,7752,7902,7522,754-1.78%228,3002960億7965万-1.82%14.071.77
06/142,7912,8212,7772,804+0.54%200,1003014億5510万-0.11%14.321.81
06/132,8292,8362,7792,789-2.11%283,5002998億4247万-0.71%14.251.8
06/122,8772,8772,8442,849-1.04%152,9003062億9300万+1.17%14.551.83
06/112,8742,8892,8602,879+0.42%173,8003095億1827万+1.95%14.711.85
06/102,8672,8772,8332,867+1.74%193,7003082億2817万+1.2%14.641.85
06/072,8232,8342,8022,818+0.61%145,1003029億6023万-0.91%14.391.81
06/062,8012,8202,7932,801-0.99%142,7003011億3258万-1.96%14.311.8
06/052,8202,8322,7592,829+3.29%322,4003041億4283万-1.5%14.451.82
06/042,6972,7452,6972,739+1.07%254,9002944億6702万-5.13%13.991.76
06/032,7032,7222,6902,710-0.55%321,0002913億4926万-6.71%13.841.74
05/312,7762,7832,7242,725-2.75%304,9002929億6189万-6.9%13.921.75
05/302,7622,8042,7622,802+0.86%169,1003012億4008万-4.92%14.311.8
05/292,7892,8112,7642,778-1.73%345,7002986億5987万-6.24%14.191.79
05/282,8132,8452,8122,827+0.86%266,6003039億2781万-5.07%14.441.82
05/272,7872,8062,7652,803+0.57%260,7003013億4759万-6.32%14.321.8
05/242,7722,8162,7682,787-0.61%369,2002996億2745万-7.19%14.241.79
05/232,8042,8242,7872,804-0.11%299,8003014億5510万-6.97%14.321.81
05/222,8272,8422,7972,807-0.14%245,0003017億7763万-7.18%14.341.81
05/212,7772,8202,7662,8110%347,8003022億766万-7.35%14.361.81
05/202,8112,8392,7852,811-1.02%357,1003022億766万-7.65%14.361.81
05/172,8752,8812,8192,840+0.14%264,6003053億2542万-7.04%14.511.83
05/162,8702,8722,8232,836-0.28%425,0003048億9539万-7.44%14.491.83
05/152,8112,8442,7932,844+1.25%265,7003057億5546万-7.36%14.531.83
05/142,7552,8162,7382,809-0.28%282,4003019億9265万-8.59%14.351.81
05/132,8182,8512,7772,817-0.67%511,2003028億5272万-8.45%14.391.81
05/102,9533,0102,8362,836-4.74%942,0003048億9539万-7.83%14.491.83
05/093,0053,0202,9672,977-2.07%657,9003200億5415万-3.19%15.211.92
05/083,0653,0803,0303,040-2.41%387,6003268億2722万-0.91%15.531.96
05/073,1853,1853,0853,115-0.48%312,0003348億9039万+1.8%15.912.01
04/263,1453,1453,0903,130-0.48%224,5003365億302万+2.79%15.992.01
04/253,1503,1553,1203,145-0.94%215,3003381億1566万+3.69%16.062.02
04/243,2053,2103,1603,175-0.63%207,4003413億4092万+5.13%16.222.04
04/233,2253,2253,1803,195-0.31%176,2003434億9110万+6.29%16.322.06
04/223,2453,2503,2003,205-1.84%222,7003445億6619万+7.12%16.372.06
04/193,2403,2903,2403,265+1.56%242,4003510億1673万+9.71%16.682.1
04/183,2303,2403,2003,215+0.16%228,8003456億4128万+8.73%16.422.07
04/173,2003,2153,1803,210+1.9%249,3003451億374万+9.18%16.42.07
04/163,1403,1553,1303,150-0.63%178,7003386億5320万+7.62%16.092.03
04/153,1903,1903,1403,170+2.92%367,1003408億338万+8.82%16.192.04
04/123,0653,0803,0453,080+0.49%189,3003311億2757万+6.28%15.731.98
04/113,0553,0903,0453,065+0.49%186,9003295億1494万+6.06%15.661.97
04/103,0303,0653,0203,050-0.33%232,3003279億230万+5.83%15.581.96
04/093,0703,0803,0353,0600%242,2003289億7739万+6.47%15.631.97
04/083,0953,1053,0403,060-0.97%232,4003289億7739万+6.69%15.631.97
04/053,0753,1103,0603,090+0.98%279,0003322億266万+8.08%15.781.99
04/043,0203,0802,9953,060+2.65%424,4003289億7739万+7.44%15.631.97
04/032,9562,9862,9452,981+1.71%324,5003204億8419万+4.96%15.231.92
04/022,9472,9562,9252,931+0.9%274,3003151億874万+3.35%14.971.89
04/012,8702,9182,8562,905+3.01%526,1003123億1351万+2.51%14.841.87
03/292,8022,8272,7782,820+1.55%243,6003031億7525万-0.42%14.021.83
03/282,7922,7962,7392,777-1%277,7002985億5236万-1.91%13.811.8
03/272,8142,8282,7742,805-0.88%282,2003015億6261万-0.95%13.951.82
03/262,7722,8302,7492,830+3.17%533,8003042億5033万0%14.071.84

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
最新2,446
2019/8/22
307,8002629億6690万-4.38%
2,558

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)
2019/08/22 vs 2018/12/28
-6%(0.94倍)
過去安値
309円(1983/01/24)
693%(7.93倍)
2,446円(8/22)