9072 ニッコン HD

9072
2025/11/14
時価
4428億円
PER 予
21.06倍
2010年以降
6.55-20.52倍
(2010-2025年)
PBR
1.74倍
2010年以降
0.41-1.38倍
(2010-2025年)
配当 予
2.11%
ROE 予
8.25%
ROA 予
4.62%
資料
Link
CSV,JSON

株価チャート

株価

11/14

前日 (11/13)
3,497
始値
3,500
高値
3,513
安値
3,484
終値 +0.11%
3,501
出来高 -7.17%
220,100

乖離率

株価(5日)
移動平均値
+1.95%
3,434
株価(25日)
移動平均値
+1.92%
3,435
出来高(5日)
移動平均値
-29.58%
312,560

2025/06/20~2025/11/14

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
2025
11/143,5003,5133,4843,501+0.11%220,1004428億572万+1.92%21.061.74
11/133,4613,5093,4473,497+1.45%237,1004422億9980万+1.78%21.041.74
11/123,4073,4923,4073,447+1.17%237,6004359億7581万+0.38%20.741.71
11/113,3203,4263,3203,407+2.62%353,0004309億1662万-0.82%20.51.69
11/103,4913,5093,3093,320-3.54%515,0004199億1288万-3.4%19.971.65
11/073,4103,5273,3083,442+1.06%626,0004353億4341万+0.03%20.711.71
11/063,4283,4583,4063,406-1.42%401,0004307億9014万-0.99%20.491.69
11/053,4853,5193,4343,455-0.17%269,9004369億8765万+0.41%20.791.72
11/043,4763,4923,4503,461-0.43%277,1004377億4653万+0.61%20.821.72
10/313,4603,4973,4403,476+1.16%312,9004396億4372万+1.05%20.911.73
10/303,4273,4553,4133,436+0.82%2,594,7004345億8453万-0.09%20.671.71
10/293,4353,4733,3923,408-0.29%364,4004310億4310万-0.87%20.51.69
10/283,5003,5003,4033,418-2.73%404,7004323億790万-0.61%20.561.7
10/273,4523,5313,4353,514+2.6%303,1004444億4996万+2.18%21.141.74
10/243,4723,4753,4253,425-1.5%248,2004331億9326万-0.26%20.611.7
10/233,5053,5333,4773,477-0.8%271,8004397億7020万+1.25%20.921.73
10/223,4183,5053,4113,505+2.64%342,5004433億1164万+2.13%21.091.74
10/213,4113,4353,4053,415+0.15%268,1004319億2846万-0.35%20.551.7
10/203,4453,4453,4093,410-0.29%247,5004312億9606万-0.47%20.521.69
10/173,4093,4423,4053,420+0.32%234,1004325億6086万-0.15%20.581.7
10/163,4173,4353,3823,409-0.26%291,1004311億6958万-0.35%20.511.69
10/153,3633,4333,3633,418+1.67%320,3004323億790万+0.09%20.561.7
10/143,4083,4433,3453,362-1.7%426,2004252億2503万-1.23%20.231.67
10/103,4003,4363,3943,420-0.49%372,5004325億6086万+0.74%20.581.7
10/093,5123,5423,4343,437-2.25%321,3004347億1101万+1.54%20.681.71
10/083,4383,5163,4383,516+2.33%364,5004447億292万+4.18%21.151.75
10/073,5063,5203,4253,436-1.66%405,2004345億8453万+2.17%20.671.71
10/063,5243,5443,4833,494+1.07%321,3004419億2036万+4.24%21.021.73
10/033,4103,4613,4103,457+1.47%267,4004372億4061万+3.44%20.81.72
10/023,4033,4353,3753,407-0.58%361,8004309億1662万+2.19%20.51.69
10/013,3863,4343,3813,427+0.44%381,9004334億4621万+3.01%20.621.7
09/303,4453,4493,4053,412-0.55%248,2004315億4902万+2.74%20.531.69
09/293,4183,4693,4103,431-0.84%308,4004339億5213万+3.47%20.641.71
09/263,4723,4883,4283,460+0.06%384,6004376億2005万+4.41%20.821.73
09/253,4123,4763,4113,458+1.35%227,2004373億6709万+4.44%20.81.72
09/243,4803,4803,4003,412-0.96%255,3004315億4902万+3.21%20.531.7
09/223,4103,4543,3973,445+1.29%295,4004357億2285万+4.33%20.731.72
09/193,4023,4563,3683,401-0.03%1,557,2004301億5774万+3.15%20.461.7
09/183,4253,4413,3793,402-0.64%273,4004302億8422万+3.22%20.471.7
09/173,4133,4453,3973,424+0.26%267,5004330億6678万+3.92%20.61.71
09/163,3943,4493,3943,415+0.62%261,3004319億2846万+3.7%20.551.7
09/123,3903,4303,3523,394+0.41%359,2004292億7238万+3.19%20.421.69
09/113,4003,4203,3763,380-0.29%281,5004275億166万+2.7%20.341.69
09/103,3503,4003,3433,390+1.95%295,0004287億6646万+2.95%20.41.69
09/093,2663,3493,2613,325+2.21%402,7004205億4528万+1%201.66
09/083,2173,2773,1933,253+3.8%616,8004114億3873万-1.33%19.571.62
09/053,1443,1763,1203,134-0.29%296,4003963億8764万-5.06%18.861.56
09/043,1503,1833,1013,143-0.76%392,3003975億2596万-5.1%18.911.57
09/033,1933,2063,1553,167-0.81%367,0004005億6147万-4.69%19.051.58
09/023,2093,2183,1563,193-0.31%233,7004038億4995万-4.14%19.211.59
09/013,1613,2063,1493,203+0.6%187,6004051億1474万-4.04%19.271.6
08/293,2013,2153,1663,184-1.45%224,8004027億1163万-4.96%19.161.59
08/283,2173,2703,1993,231-0.71%255,1004086億5618万-3.87%19.441.61
08/273,2573,2693,2223,254+0.28%234,5004115億6521万-3.41%19.581.62
08/263,2313,3033,2183,245-0.46%271,5004104億2689万-3.82%19.521.62
08/253,2703,3073,2203,260-0.88%320,4004123億2409万-3.58%19.611.63
08/223,3563,3693,2883,289-2.61%210,8004159億9200万-2.84%19.791.64
08/213,3853,4063,3523,377-0.44%150,0004271億2223万-0.3%20.321.68
08/203,3393,4173,3283,392+1.89%327,6004290億1942万+0.27%20.411.69
08/193,3383,3403,2903,329+0.27%186,7004210億5120万-1.48%20.031.66
08/183,2953,3453,2953,320-0.15%157,8004199億1288万-1.63%19.971.66
08/153,3753,3763,2863,325-1.07%188,5004205億4528万-1.36%201.66
08/143,3513,3893,3313,361-0.74%243,3004250億9855万-0.18%20.221.68
08/133,3733,4243,3293,386+0.39%246,7004282億6054万+0.71%20.371.69
08/123,3803,4403,2953,373+1.57%444,0004266億1631万+0.51%20.291.68
08/083,4653,4653,2383,321-3.77%366,4004200億3936万-0.87%19.981.66
08/073,4303,4603,4183,451+1.14%252,2004364億8173万+3.11%20.761.72
08/063,3903,4353,3513,412+0.86%236,2004315億4902万+2.19%20.531.7
08/053,4303,4373,3833,383-1.37%160,2004278億8110万+1.53%20.351.69
08/043,3403,4353,3073,430+1.84%306,7004338億2565万+3.16%20.641.71
08/013,4303,4383,3683,368-1.29%285,0004259億8391万+1.54%20.261.68
07/313,4153,4353,3903,412+0.44%300,0004315億4902万+3.02%20.531.7
07/303,3693,4113,3413,397+0.83%201,4004296億5182万+2.78%20.441.69
07/293,3823,4343,3223,369-0.5%260,4004261億1039万+2.18%20.271.68
07/283,4883,4973,3333,386-2.92%457,4004282億6054万+2.89%20.371.69
07/253,4863,5003,4563,488+0.46%222,0004411億6148万+6.18%20.991.74
07/243,4163,4773,3973,472+1.73%438,4004391億3781万+6.05%20.891.73
07/233,3903,4133,3673,413+0.95%404,5004316億7550万+4.56%20.531.7
07/223,4103,4183,3613,381-1.69%391,5004276億2814万+3.9%20.341.69
07/183,3703,4513,3573,439+2.44%314,9004349億6397万+5.88%20.691.72
07/173,3253,3763,3203,357+0.9%221,9004245億9263万+3.61%20.21.67
07/163,2993,3343,2993,327+0.97%211,5004207億9824万+2.91%20.021.66
07/153,2933,3033,2493,295+0.7%292,8004167億5088万+2.01%19.821.64
07/143,2413,2723,2323,272+1.08%206,4004138億4185万+1.43%19.691.63
07/113,2363,2563,2233,237+0.37%214,1004094億1506万+0.37%19.481.61
07/103,2233,2333,2033,225+0.22%319,0004078億9730万-0.03%19.41.61
07/093,2283,2723,2073,218-0.31%338,5004070億1194万-0.28%19.361.6
07/083,2733,2733,2123,228-0.55%372,8004082億7674万-0.03%19.421.61
07/073,2493,2623,2243,246+0.34%229,6004105億5337万+0.5%19.531.62
07/043,2653,2803,2203,2350%241,5004091億6210万+0.15%19.461.61
07/033,2313,2593,2123,235-0.34%333,3004091億6210万+0.19%19.461.61
07/023,2303,2723,2273,246+0.22%210,5004105億5337万+0.53%19.531.62
07/013,2233,2573,2173,239+0.93%250,8004096億6802万+0.37%19.491.62
06/303,2693,2783,1853,209-0.9%582,7004058億7362万-0.53%19.311.61
06/273,2563,2823,2263,238-0.28%405,6004095億4154万+0.19%19.481.62
06/263,2173,2543,2023,247+0.93%289,4004106億7985万+0.5%19.541.63
06/253,1773,2403,1713,217+0.31%247,0004068億8546万-0.31%19.351.61
06/243,2483,2543,1723,207-0.71%322,3004056億2066万-0.56%19.291.61
06/233,2103,2473,1823,230+0.03%238,0004085億2970万+0.25%19.431.62
06/203,2053,2403,1963,229+0.31%837,7004084億322万+0.37%19.431.62

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
2007年
3月期
850
1,700
3/9

1,700
5/1
635
1,270
11/24
902,000
451,000
2/21
--+6.65%
12/21
-8.73%
11/13
2008年
3月期
880
1,760
5/8
610
1,219
3/17
1,252,000
626,000
10/1
--+8.69%
8/31
-13.37%
8/10
2009年
3月期
725
1,450
4/30
345
690
3/18
1,710,000
855,000
9/19
--+9.99%
12/11
-18.06%
8/11
2010年
3月期
594
1,187
8/31
386
771
4/24
696,000
348,000
7/1
--+12.87%
6/1
-8.96%
10/13
2011年
3月期
564
1,128
4/27
347
693
3/15
1,242,000
621,000
10/7
837億4259万514億4824万+7.35%
12/10
-15.25%
3/15
2012年
3月期
509
1,018
3/30
348
695
11/25
546,000
273,000
12/9
755億7621万515億9672万+16.82%
9/30
-10.57%
11/24
2013年
3月期
770
1,539
3/21
434
868
6/13
916,800
458,400
10/30
1142億5519万644億4022万+18.09%
2/6
-7.32%
5/28
2014年
3月期
990
1,980
3/11
644
1,287
6/7
867,400
433,700
3/27
1390億7498万955億4674万+14.74%
6/28
-12.4%
6/7
2015年
3月期
1,134
2,267
3/24
807
1,614
4/11
890,000
445,000
2/20
1592億3383万1133億6718万+11.94%
3/12
-8.16%
10/17
2016年
3月期
1,214
2,428
12/30
902
1,804
2/12
786,200
393,100
5/11
1705億4245万1267億1276万+13.28%
5/10
-13.18%
2/12
2017年
3月期
1,271
2,541
3/10
873
1,746
6/24
961,800
480,900
1/20
1733億9756万1191億4685万+10.59%
5/11
-15.77%
6/24
2018年
3月期
1,720
3,440
1/5
1,111
2,221
4/11
984,800
492,400
10/30
2347億4522万1515億6080万+6.65%
10/4
-11.59%
2/14
2019年
3月期
1,588
3,175
6/13
1,193
2,386
12/25
493,600
246,800
3/26
2166億6165万1628億2038万+8.33%
9/25
-13.6%
12/25
2020年
3月期
1,401
2,801
12/27
836
1,671
3/17
649,000
324,500
3/27
1911億3993万1140億2885万+8.08%
3/27
-22.09%
3/13
2021年
3月期
1,233
2,466
9/28
926
1,852
4/6
868,800
434,400
1/28
1682億7957万1263億8027万+11.36%
8/31
-9.83%
10/30
2022年
3月期
1,258
2,516
9/21
980
1,959
12/1
431,200
215,600
4/21
1716億9156万1336億8194万+5.66%
9/14
-10.86%
4/12
2023年
3月期
1,324
2,647
3/9
921
1,841
4/18
998,400
499,200
6/29
1740億1349万1256億2964万+10.35%
7/22
-5.09%
3/20
2024年
3月期
1,709
3,417
9/19
1,204
2,407
4/6
817,400
408,700
8/4
2246億3321万1582億3592万+7.76%
5/16
-5.87%
10/4
2025年
3月期
2,750
3/27
1,363
2,726
6/10
6,684,400
3,342,200
6/20
3478億1940万1723億9194万+18.46%
6/27
-6.92%
8/5
最新3,501
2025/11/14
220,1004428億572万+1.92%
3,435

年間値上がり率

1984/12/28 vs 1983/12/26
17%(1.17倍)
1985/12/28 vs 1984/12/28
16%(1.16倍)
1986/12/27 vs 1985/12/28
25%(1.25倍)
1987/12/28 vs 1986/12/27
9%(1.09倍)
1988/12/28 vs 1987/12/28
41%(1.41倍)
1989/12/29 vs 1988/12/28
84%(1.84倍)
1990/12/28 vs 1989/12/29
-46%(0.54倍)
1991/12/30 vs 1990/12/28
19%(1.19倍)
1992/12/30 vs 1991/12/30
-23%(0.77倍)
1993/12/30 vs 1992/12/30
-1%(0.99倍)
1994/12/30 vs 1993/12/30
24%(1.24倍)
1995/12/29 vs 1994/12/30
-3%(0.97倍)
1996/12/30 vs 1995/12/29
-17%(0.83倍)
1997/12/30 vs 1996/12/30
4%(1.04倍)
1998/12/30 vs 1997/12/30
3%(1.03倍)
1999/12/30 vs 1998/12/30
-15%(0.85倍)
2000/12/29 vs 1999/12/30
10%(1.1倍)
2001/12/28 vs 2000/12/29
15%(1.15倍)
2002/12/30 vs 2001/12/28
2%(1.02倍)
2003/12/30 vs 2002/12/30
-9%(0.91倍)
2004/12/30 vs 2003/12/30
41%(1.41倍)
2005/12/30 vs 2004/12/30
48%(1.48倍)
2006/12/29 vs 2005/12/30
-10%(0.9倍)
2007/12/28 vs 2006/12/29
2%(1.02倍)
2008/12/30 vs 2007/12/28
-33%(0.67倍)
2009/12/30 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
-16%(0.84倍)
2012/12/28 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/28
88%(1.88倍)
2014/12/30 vs 2013/12/30
-6%(0.94倍)
2015/12/30 vs 2014/12/30
37%(1.37倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
30%(1.3倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
5%(1.05倍)
2020/12/30 vs 2019/12/30
-25%(0.75倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
9%(1.09倍)
2023/12/29 vs 2022/12/30
31%(1.31倍)
2024/12/30 vs 2023/12/29
32%(1.32倍)
2025/11/14 vs 2024/12/30
72%(1.72倍)
過去安値
127円(1983/01/28)
2657%(27.57倍)
3,501円(11/14)