8089 ナイス

8089
2022/12/01
時価
161億円
PER 予
4.35倍
2010年以降
赤字-84.03倍
(2010-2022年)
PBR
0.34倍
2010年以降
0.15-0.74倍
(2010-2022年)
配当 予
3.02%
ROE 予
7.78%
ROA 予
2.23%
資料
Link
CSV,JSON

株価チャート

株価

12/1

前日 (11/30)
1,318
始値
1,318
高値
1,344
安値
1,305
終値 +0.61%
1,326
出来高 +101.48%
27,200

乖離率

株価(5日)
移動平均値
-0.97%
1,339
株価(25日)
移動平均値
-3.28%
1,371
出来高(5日)
移動平均値
+39.49%
19,500

2022/07/06~2022/12/01

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
2022
12/011,3181,3441,3051,326+0.61%27,200161億3837万-3.28%4.350.34
11/301,3331,3381,3151,318-1.13%13,500160億4100万-3.94%4.320.34
11/291,3281,3461,2971,333-0.07%20,400162億2356万-2.91%4.370.34
11/281,3761,3761,3221,334-3.47%21,300162億3573万-2.77%4.370.34
11/251,3771,3851,3581,382-0.36%15,100168億1993万+0.73%4.530.35
11/241,3831,3911,3721,387+0.29%14,400168億8078万+1.31%4.550.35
11/221,3591,3901,3431,383+2.14%20,000168億3210万+1.24%4.530.35
11/211,3621,3691,3421,354-0.51%16,800164億7915万-0.73%4.440.35
11/181,4151,4151,3611,361-2.58%21,800165億6434万-0.29%4.460.35
11/171,3981,4171,3971,3970%13,700170億249万+2.42%4.580.36
11/161,4051,4111,3911,397-1.48%11,300170億249万+2.34%4.580.36
11/151,3921,4181,3821,418+2.6%24,800172億5807万+3.58%4.650.36
11/141,4021,4021,3721,382-1.43%16,000168億1993万+0.29%4.530.35
11/111,3911,4021,3731,402+0.79%16,000170億6334万+0.86%4.60.36
11/101,4011,4151,3631,391-0.57%25,600169億2947万-0.5%4.560.35
11/091,3741,4091,3741,399+1.01%11,600170億2683万-0.64%4.590.36
11/081,3841,3861,3631,385-0.36%11,200168億5644万-2.12%4.540.35
11/071,3841,3901,3731,390+0.58%8,200169億1729万-2.18%4.560.35
11/041,3821,3901,3531,382+0.73%23,100168億1993万-3.22%4.530.35
11/021,3571,3901,3521,372+1.11%22,800166億9822万-4.46%4.50.35
11/011,3511,3701,3021,357+1.42%50,200165億1566万-5.89%4.450.35
10/311,3641,3641,3241,338-0.15%26,500162億8442万-7.66%4.390.34
10/281,3701,3731,3201,340-1.69%107,900163億876万-8.03%4.390.34
10/271,3701,3711,3371,363-1.23%33,800165億8868万-7.03%4.470.35
10/261,3741,3821,3311,380+1.1%34,500167億9559万-6.38%4.520.35
10/251,3261,3701,3111,365+3.02%40,700166億1303万-7.83%4.470.35
10/241,3441,3441,3061,325-0.08%33,400161億2620万-10.95%4.340.34
10/211,3251,3431,2931,326-0.3%49,900161億3837万-11.42%4.350.34
10/201,3021,3551,2881,330+1.37%61,500161億8705万-11.75%4.360.34
10/191,3081,3451,2971,312+0.23%32,500159億6798万-13.46%4.30.33
10/181,3201,3391,2951,309-2.02%32,100159億3147万-14.28%4.290.33
10/171,3571,3571,2941,336-2.48%39,500162億6008万-13.13%4.380.34
10/141,3331,3921,2811,370+2.93%75,600166億7388万-11.44%4.490.35
10/131,3761,3901,2781,331-6.2%91,300161億9922万-14.41%4.360.34
10/121,5051,5071,3601,419-5.59%72,300172億7025万-9.27%4.650.36
10/111,5911,6061,5011,503-8.74%40,100182億9259万-4.33%4.930.38
10/071,6681,6681,6421,647-1.44%5,400200億4517万+4.57%5.40.42
10/061,6281,6731,6241,671+3.15%10,800203億3727万+6.1%5.480.43
10/051,6351,6501,6021,620-0.92%7,000197億1656万+2.92%5.310.41
10/041,5631,6381,5631,635+4.61%10,400198億9912万+3.88%5.360.42
10/031,5421,5631,5211,563+1.36%4,600190億2283万-0.7%5.120.4
09/301,5751,5751,5361,542-2.1%5,100187億6724万-2.28%5.060.39
09/291,5701,5831,5461,575+0.32%7,500191億6888万-0.44%5.160.4
09/281,5291,5701,4961,570+3.15%17,600191億802万-0.95%5.150.4
09/271,5411,5441,5221,522-0.26%6,400185億2383万-4.16%4.990.39
09/261,5511,5511,5121,526-1.61%20,000185億7251万-4.27%50.39
09/221,5661,5661,5391,551-0.64%7,900188億7678万-3%5.080.4
09/211,5651,5701,5321,561-0.19%10,700189億9849万-2.68%5.120.4
09/201,5491,5771,5491,564+1.49%7,900189億9277万-2.68%5.130.4
09/161,5421,5521,5171,541-0.06%14,000187億1347万-4.29%5.050.39
09/151,5471,5521,5331,542-0.32%5,200187億2561万-4.46%5.060.39
09/141,5691,5871,5471,547-1.9%14,000187億8633万-4.39%5.070.39
09/131,5901,5951,5651,577+0.06%5,800191億5064万-2.95%5.170.4
09/121,5761,5901,5701,576-0.13%1,500191億3850万-3.31%5.170.4
09/091,5811,5821,5701,578-0.88%9,100191億6278万-3.49%5.170.4
09/081,5541,5921,5541,592+1.92%9,200193億3280万-2.87%5.220.41
09/071,5621,5831,5411,562-0.45%11,800189億6848万-4.87%5.120.4
09/061,5511,6061,5511,569+1.29%10,000190億5349万-4.74%5.140.4
09/051,5811,5821,5491,549-2.88%10,600188億1062万-6.35%5.080.39
09/021,6071,6241,5861,595-0.87%8,900193億6923万-3.86%5.230.41
09/011,6301,6371,6051,609-1.41%15,500195億3924万-3.25%5.270.41
08/311,6391,6391,6231,632-0.61%5,300198億1854万-2.1%5.350.42
08/301,6331,6431,6241,642+1.23%6,600199億3998万-1.62%5.380.42
08/291,6501,6501,6201,622-1.76%7,900196億9711万-2.99%5.320.41
08/261,6371,6621,6371,651+0.3%1,700200億4928万-1.49%5.410.42
08/251,6371,6511,6261,646+0.37%7,600199億8856万-1.97%5.40.42
08/241,6491,6501,6331,640-0.55%5,700199億1569万-2.44%5.380.42
08/231,6651,6651,6491,649-0.96%3,300200億2499万-1.96%5.410.42
08/221,6521,6651,6431,665+0.6%2,900202億1929万-0.95%5.460.42
08/191,6531,6551,6481,655+0.12%4,000200億9785万-1.49%5.430.42
08/181,6801,6801,6401,653-1.61%14,500200億7356万-1.61%5.420.42
08/171,6251,6951,6251,680+3.19%11,600204億144万-0.06%5.510.43
08/161,6321,6371,6211,628-1.03%6,900197億6997万-3.21%5.340.41
08/151,6411,6531,6381,645+0.43%5,100199億7641万-2.2%5.390.42
08/121,6541,6941,6371,638-0.97%9,100198億9141万-2.67%5.370.42
08/101,7201,7451,6501,654-3.84%13,700200億8571万-1.84%5.420.42
08/091,7121,7451,6991,720+0.47%11,400208億8719万+2.02%5.640.44
08/081,6811,7251,6811,712+0.71%4,600207億9004万+1.66%5.610.44
08/051,6491,7101,6491,700+2.1%6,800206億4432万+1.19%5.570.43
08/041,6691,6741,6581,665-0.89%8,900202億1929万-0.72%5.460.42
08/031,6801,6891,6771,680-0.3%5,000204億144万+0.3%5.510.43
08/021,7151,7171,6851,685-2.71%6,700204億6216万+0.6%5.520.43
08/011,6821,7381,6721,732+2.97%8,400210億3292万+3.46%5.680.44
07/291,6881,6991,6671,682-1%5,700204億2573万+0.66%5.510.43
07/281,6831,7101,6441,699+0.65%9,200206億3217万+1.74%5.570.43
07/271,6731,7001,6731,688-0.24%6,200204億9859万+1.26%5.530.43
07/261,7011,7101,6891,692-1.05%4,600205億4717万+1.74%5.550.43
07/251,7261,7271,7091,710-0.98%2,100207億6575万+3.26%5.610.44
07/221,7371,7421,7161,727-0.17%9,600209億7220万+4.48%5.660.44
07/211,7081,7301,6901,730+2%9,600210億863万+4.98%5.670.44
07/201,6581,6961,6581,696+2.29%7,600205億9574万+3.16%5.560.43
07/191,6391,6671,6331,658+1.16%2,700201億3428万+1.04%5.440.42
07/151,6351,6631,6331,639+0.61%4,100199億355万-0.06%5.370.42
07/141,6571,6571,6291,629-2.28%4,700197億8211万-0.61%5.340.41
07/131,6561,6921,6561,667+0.6%4,200202億4357万+1.52%5.460.42
07/121,7091,7091,6571,657-3.04%6,300201億2214万+0.98%5.430.42
07/111,6241,7091,6241,709+5.23%7,900207億5361万+4.08%5.60.43
07/081,6741,6861,6201,624-3.79%11,700197億2139万-0.98%5.320.41
07/071,6701,7071,6611,688+0.9%6,600204億9859万+2.86%5.530.43
07/061,6741,6891,6731,673-0.36%5,500203億1644万+2.01%5.480.43

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
2008年
3月期
5,480
548
7/12
1,820
182
3/31
121,600
1,216,000
3/14
--+26.65%
5/7
-23.15%
9/21
2009年
3月期
2,890
289
6/6

289
5/22

他3件
1,110
111
12/3
124,300
1,243,000
4/22
--+27.65%
5/8
-27.58%
10/10
2010年
3月期
2,310
231
8/26
1,400
140
4/28
442,500
4,425,000
7/13
--+16.78%
8/26
-14.59%
10/7
2011年
3月期
2,700
270
3/28
1,450
145
3/15
152,000
1,520,000
3/28
267億1952万143億4937万+29.12%
3/28
-14.49%
3/15
2012年
3月期
2,940
294
1/31
1,380
138
8/9
6,119,900
61,199,000
1/30
290億9459万136億5664万+66.18%
1/30
-15.13%
5/25
2013年
3月期
2,700
270
1/10
1,510
151
11/13
182,500
1,825,000
3/28
267億1952万149億4314万+22.56%
1/10
-12.41%
9/6
2014年
3月期
2,930
293
4/9
1,850
185
6/7
100,500
1,005,000
4/8
289億9563万183億782万+10.29%
8/6
-22.07%
6/7
2015年
3月期
2,350
235
4/4

235
4/2

他2件
1,830
183
1/13

183
12/17

他3件
213,500
2,135,000
3/31
226億9188万176億7069万+9.94%
6/24
-10.38%
10/17
2016年
3月期
2,150
215
6/8

215
6/5

他4件
1,280
128
2/12
38,600
386,000
4/1
207億6065万123億5983万+8.84%
3/22
-19.72%
8/25
2017年
3月期
1,670
167
5/26
1,280
128
8/17
105,200
1,052,000
3/17
161億2571万123億5983万+13.43%
5/30
-11.24%
6/24
2018年
3月期
1,950
195
4/26
1,360
2/14
881,900
8,819,000
4/26
188億2943万131億3232万+6.2%
7/5
-9.66%
2/14
2019年
3月期
1,480
4/5
792
12/25
47,300
12/25
142億9105万76億4764万+9.21%
9/25
-24.72%
12/25
2020年
3月期
1,359
1/23

1/22
515
6/24
2,823,700
5/21
131億2266万49億7290万+45.44%
10/9
-32.15%
5/20
2021年
3月期
1,964
3/17
734
5/18
119,300
4/14
189億6461万70億8759万+21.14%
8/12
-11.47%
1/6

10/20
2022年
3月期
2,170
6/18
1,600
12/1
111,200
10/28
209億5377万194億2995万+9.23%
2/16
-13.55%
10/12
最新1,326
2022/12/1
27,200161億3837万-3.28%
1,371

年間値上がり率

1984/12/28 vs 1983/12/28
-17%(0.83倍)
1985/12/28 vs 1984/12/28
117%(2.17倍)
1986/12/27 vs 1985/12/28
16%(1.16倍)
1987/12/28 vs 1986/12/27
26%(1.26倍)
1988/12/28 vs 1987/12/28
13%(1.13倍)
1989/12/29 vs 1988/12/28
69%(1.69倍)
1990/12/28 vs 1989/12/29
-51%(0.49倍)
1991/12/30 vs 1990/12/28
-25%(0.75倍)
1992/12/30 vs 1991/12/30
-27%(0.73倍)
1993/12/30 vs 1992/12/30
18%(1.18倍)
1994/12/30 vs 1993/12/30
-11%(0.89倍)
1995/12/29 vs 1994/12/30
-21%(0.79倍)
1996/12/30 vs 1995/12/29
-37%(0.63倍)
1997/12/30 vs 1996/12/30
-66%(0.34倍)
1998/12/30 vs 1997/12/30
21%(1.21倍)
1999/12/30 vs 1998/12/30
70%(1.7倍)
2000/12/29 vs 1999/12/30
20%(1.2倍)
2001/12/28 vs 2000/12/29
-5%(0.95倍)
2002/12/30 vs 2001/12/28
-15%(0.85倍)
2003/12/30 vs 2002/12/30
32%(1.32倍)
2004/12/30 vs 2003/12/30
51%(1.51倍)
2005/12/30 vs 2004/12/30
61%(1.61倍)
2006/12/29 vs 2005/12/30
-22%(0.78倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
-55%(0.45倍)
2009/12/30 vs 2008/12/30
31%(1.31倍)
2010/12/30 vs 2009/12/30
-12%(0.88倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
38%(1.38倍)
2013/12/30 vs 2012/12/28
12%(1.12倍)
2014/12/30 vs 2013/12/30
-23%(0.77倍)
2015/12/30 vs 2014/12/30
-10%(0.9倍)
2016/12/30 vs 2015/12/30
-13%(0.87倍)
2017/12/29 vs 2016/12/30
3%(1.03倍)
2018/12/28 vs 2017/12/29
-44%(0.56倍)
2019/12/30 vs 2018/12/28
48%(1.48倍)
2020/12/30 vs 2019/12/30
22%(1.22倍)
2021/12/30 vs 2020/12/30
6%(1.06倍)
2022/12/01 vs 2021/12/30
-22%(0.78倍)
過去安値
515円(2019/06/24)
157%(2.57倍)
1,326円(12/1)