9759 NSD

9759
2024/05/24
時価
2420億円
PER 予
20.81倍
2010年以降
9.58-28.97倍
(2010-2024年)
PBR
3.47倍
2010年以降
0.68-3.75倍
(2010-2024年)
配当 予
2.63%
ROE 予
16.67%
ROA 予
12.04%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
2,822
始値
2,790
高値
2,827
安値
2,778
終値 -0.25%
2,815
出来高 -11.73%
90,300

乖離率

株価(5日)
移動平均値
-0.49%
2,829
株価(25日)
移動平均値
-5.09%
2,966
出来高(5日)
移動平均値
-30.91%
130,700

2023/12/25~2024/05/24

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
2024
05/242,7902,8272,7782,815-0.25%90,3002420億9000万-5.09%20.813.47
05/232,7932,8382,7752,822+1.04%102,3002426億9200万-5.08%20.863.48
05/222,8442,8492,7912,793-1.83%168,1002401億9800万-6.34%20.653.44
05/212,8752,8962,8452,845-0.84%137,2002446億7000万-4.91%21.033.51
05/202,8682,8862,8562,869-0.59%155,6002467億3400万-4.3%21.213.54
05/172,8762,9062,8452,886+0.07%140,3002481億9600万-3.96%21.333.56
05/162,9092,9132,8732,884-0.21%105,7002480億2400万-4.15%21.323.56
05/152,8722,9222,8702,890-1.1%249,7002485億4000万-4.11%21.363.56
05/142,9632,9632,9022,922-1.38%145,2002512億9200万-3.15%21.63.6
05/132,9452,9692,9252,963+0.65%79,0002548億1800万-1.95%21.93.65
05/102,9402,9742,9032,944+0.72%163,8002531億8400万-2.68%21.763.63
05/093,0003,0052,8742,923-4.32%325,7002513億7800万-3.47%21.613.6
05/083,1253,1303,0353,055-1.77%110,0002627億3000万+0.83%22.583.77
05/073,0953,1303,0853,110+1.47%110,5002674億6000万+2.74%22.993.83
05/023,1003,1003,0503,065-0.65%87,9002635億9000万+1.52%22.663.78
05/013,0703,1153,0503,085-0.16%108,9002653億1000万+2.25%22.813.8
04/303,0803,0903,0603,090+1.31%99,6002657億4000万+2.56%22.843.81
04/263,0353,0502,9993,050+0.16%228,6002623億+1.36%22.553.76
04/253,0453,0703,0353,045-0.16%127,6002618億7000万+1.23%22.513.75
04/243,0203,0603,0153,050+1.16%128,3002623億+1.53%22.553.76
04/233,0303,0353,0103,0150%80,4002592億9000万+0.43%22.293.72
04/223,0103,0452,9943,015+0.8%111,9002592億9000万+0.5%22.293.72
04/192,9923,0052,9762,991-0.63%233,9002572億2600万-0.17%22.113.69
04/183,0203,0353,0003,0100%83,4002588億6000万+0.47%22.253.71
04/173,0003,0302,9993,010+0.17%150,3002588億6000万+0.53%22.253.71
04/162,9953,0202,9953,005-0.83%146,0002584億3000万+0.5%22.213.7
04/153,0253,0403,0103,030-0.66%74,3002605億8000万+1.51%22.43.73
04/123,0153,0653,0153,050+1.67%136,8002623億+2.42%22.553.76
04/113,0053,0152,9953,000-1.15%112,0002580億+1.01%22.183.7
04/103,0003,0553,0003,035+1.17%90,0002640億4500万+2.4%22.443.74
04/093,0003,0252,9973,000-0.17%90,7002580億+1.45%22.183.7
04/082,9693,0102,9613,005+1.83%125,7002584億3000万+1.86%22.213.7
04/053,0053,0102,9442,951-3.25%179,0002537億8600万+0.2%21.823.64
04/043,0603,0953,0403,0500%235,0002623億+3.71%22.553.76
04/033,0053,0553,0053,050+0.99%309,9002623億+3.95%22.553.76
04/023,0003,0502,9903,020+1.68%448,8002597億2000万+3.21%22.333.72
04/012,9762,9932,9592,970-0.2%164,2002583億9000万+1.71%21.963.66
03/292,9202,9772,9122,976+1.99%216,3002589億1200万+2.2%22.373.68
03/282,9252,9422,9122,918-3.06%228,7002538億6600万+0.52%21.933.61
03/272,9883,0302,9883,010+0.74%190,0002618億7000万+3.97%22.623.72
03/262,9873,0002,9752,988-0.13%187,6002599億5600万+3.64%22.463.7
03/253,0153,0202,9842,992-0.43%185,0002603億400万+4.18%22.493.7
03/222,9853,0102,9783,005+1.45%114,2002614億3500万+5.07%22.593.72
03/213,0003,0402,9622,962-0.9%228,5002576億9400万+4.08%22.263.66
03/192,9723,0002,9662,989+0.57%187,6002600億4300万+5.32%22.473.7
03/182,9082,9742,9002,972+2.34%148,7002585億6400万+5.2%22.343.68
03/152,9973,0102,8862,904-2.97%420,0002526億4800万+3.09%21.833.59
03/142,9683,0152,9672,993+0.88%312,2002603億9100万+6.59%22.53.7
03/132,9432,9732,9132,967+1.82%320,4002581億2900万+5.89%22.33.67
03/122,8572,9642,8392,914+1.67%335,0002535億1800万+4.18%21.93.6
03/112,8402,8662,8392,866+0.21%192,5002493億4200万+2.58%21.543.54
03/082,8482,8842,8452,860+0.14%236,4002488億2000万+2.44%21.53.54
03/072,8502,8682,8452,856+0.42%159,3002484億7200万+2.4%21.473.53
03/062,8302,8622,8252,844-0.35%165,5002474億2800万+2.12%21.383.52
03/052,8402,8932,8342,854+0.46%184,8002482億9800万+2.59%21.453.53
03/042,8612,8652,8342,841-1.01%282,0002471億6700万+2.23%21.353.51
03/012,8552,8802,8512,870+0.53%267,2002496億9000万+3.39%21.573.55
02/292,8602,8862,8502,855-0.52%246,1002483億8500万+2.99%21.463.53
02/282,8402,8772,8402,870+0.17%165,0002496億9000万+3.57%21.573.55
02/272,8312,8742,8312,865+0.63%152,6002492億5500万+3.47%21.533.54
02/262,8252,8722,8232,847+2.15%254,5002476億8900万+2.97%21.43.52
02/222,7492,8072,7332,787+1.6%277,6002424億6900万+0.91%20.953.45
02/212,7012,7582,7012,743+1.22%177,5002386億4100万-0.65%20.623.39
02/202,7392,7502,7022,710-0.48%194,2002357億7000万-1.85%20.373.35
02/192,7002,7252,6852,723+0.15%117,1002369億100万-1.55%20.473.37
02/162,7052,7392,6742,719+1.49%145,7002365億5300万-1.81%20.443.36
02/152,6892,7222,6712,679+0.37%139,3002330億7300万-3.39%20.143.31
02/142,7032,7032,6612,669-2.63%205,0002322億300万-3.96%20.063.3
02/132,7102,7562,7042,741+2.66%207,2002384億6700万-1.54%20.63.39
02/092,7002,7222,6652,670-3.75%247,5002322億9000万-4.06%20.073.3
02/082,6962,7952,6532,774+3.35%339,9002413億3800万-0.39%20.853.43
02/072,8152,8732,6832,684-5.63%499,9002335億800万-3.56%20.173.32
02/062,8782,8782,8262,844-0.14%223,8002474億2800万+2.16%21.383.52
02/052,8692,8842,8472,848+0.28%171,9002477億7600万+2.48%21.413.52
02/022,8242,8752,8212,840+1.25%210,6002470億8000万+2.49%21.353.51
02/012,7702,8052,7622,805+0.9%175,6002440億3500万+1.45%21.083.47
01/312,7552,7802,7402,780+0.36%133,8002418億6000万+0.72%20.93.44
01/302,7752,7872,7612,770+0.04%123,5002409億9000万+0.54%20.823.43
01/292,7802,7902,7592,769+0.33%110,4002409億300万+0.65%20.813.42
01/262,7802,7962,7552,760-0.65%136,2002401億2000万+0.36%20.743.41
01/252,7702,7802,7522,778-0.04%118,9002416億8600万+1.05%20.883.44
01/242,8202,8202,7742,779-1.21%164,7002417億7300万+1.09%20.893.44
01/232,8212,8412,7892,813-0.14%121,1002447億3100万+2.37%21.143.48
01/222,7812,8182,7812,817+1.29%85,0002450億7900万+2.55%21.173.48
01/192,7852,7982,7722,781+0.11%122,5002419億4700万+1.31%20.93.44
01/182,7422,7852,7372,778+1.2%124,0002416億8600万+1.2%20.883.44
01/172,7822,7942,7322,745-0.51%151,4002388億1500万+0.07%20.633.39
01/162,8252,8252,7502,759-2.3%126,6002400億3300万+0.55%20.743.41
01/152,8102,8332,7972,824+0.79%115,5002456億8800万+2.84%21.233.49
01/122,8082,8122,7612,802-0.5%162,7002437億7400万+2.15%21.063.47
01/112,8482,8482,7942,816-0.6%181,0002449億9200万+2.66%21.173.48
01/102,7922,8352,7842,833+1.91%193,7002464億7100万+3.36%21.293.5
01/092,7332,7802,7302,780+2.21%161,7002418億6000万+1.46%20.93.44
01/052,7452,7502,7102,720-0.44%117,7002366億4000万-0.73%20.443.36
01/042,7002,7332,6702,732+0.77%184,3002376億8400万-0.36%20.533.38
2023
12/292,7032,7162,6872,711+0.07%124,7002358億5700万-1.24%20.423.6
12/282,7152,7202,6942,709-0.26%97,6002356億8300万-1.42%20.43.6
12/272,6492,7252,6492,716+2.37%180,6002362億9200万-1.27%20.463.6
12/262,6922,6932,6452,653-1.45%134,1002308億1100万-3.56%19.983.52
12/252,6902,7002,6712,692+0.56%89,9002342億400万-2.07%20.283.57

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
1,134
4,990
10/4
739
3,250
7/19
2,405,040
546,600
1/30
--+19.89%
8/16
-14.89%
11/21
2008年
3月期
905
1,992
4/27
524
1,153
1/23
4,370,080
1,986,400
8/9
--+11.33%
4/3
-19.53%
1/22
2009年
3月期
714
1,571
4/11
252
554
2/23
2,352,240
1,069,200
5/14
--+17.68%
11/18
-30.21%
10/8
2010年
3月期
515
1,133
3/31
290
637
4/1
1,496,440
680,200
6/10
579億7787万-+19.27%
5/18
-10.82%
10/7
2011年
3月期
535
1,178
4/26
300
660
3/15
933,240
424,200
5/10
602億8061万337億7352万+8.3%
12/8
-20.84%
3/15
2012年
3月期
386
850
4/1
255
561
11/17
845,460
384,300
9/27
434億9620万287億749万+10.52%
3/22
-10.11%
8/8
2013年
3月期
501
1,102
3/21
282
621
6/4
859,760
390,800
10/1
563億9154万317億7781万+13.13%
2/4
-8.24%
4/2
2014年
3月期
645
1,420
1/31
418
920
6/7
855,140
388,700
9/25
684億446万470億7824万+15%
5/9
-13.41%
6/7
2015年
3月期
931
1,862
3/24
530
1,167
4/11
1,857,900
844,500
9/25
896億9656万562億1691万+11.97%
8/13
-8.39%
10/17
2016年
3月期
905
1,809
12/2

1,809
12/1
675
1,350
8/25
1,372,600
686,300
5/1
871億4343万650億3241万+9.66%
10/26
-14.98%
8/25
2017年
3月期
949
1,897
1/10
731
1,461
6/24
637,600
318,800
10/28
913億8258万703億7952万+11.1%
4/28
-11.64%
6/24
2018年
3月期
1,235
2,470
1/30
783
1,565
4/17
1,552,400
776,200
10/30
1165億1523万753億8943万+15.99%
11/1
-11.86%
2/14
2019年
3月期
1,322
2,643
6/19
953
1,905
12/25
851,600
425,800
5/14
1246億7601万898億6296万+12.38%
5/10
-15.39%
12/25
2020年
3月期
1,920
2/20
1,224
3/23
1,023,600
511,800
8/1
1773億109万1130億2944万+15.71%
5/15
-22.99%
3/19
2021年
3月期
2,256
12/29
1,246
4/6
674,900
9/28
2083億2878万1150億6102万+13.16%
9/28
-9.72%
10/26
2022年
3月期
2,268
11/17
1,730
5/13
469,300
9/24
2094億3691万1597億5567万+9.69%
11/4
-8.63%
10/6
2023年
3月期
2,663
11/1
2,130
5/19
846,100
6/17
2316億8100万1917億+7.21%
7/11
-7.28%
1/4
2024年
3月期
3,040
3/21
2,322
4/6
2,839,900
9/11
2644億8000万2020億1400万+9.99%
10/6
-7.5%
8/30
最新2,815
2024/5/24
90,3002420億9000万-5.09%
2,966

年間値上がり率

2000/12/29 vs 1999/12/30
-21%(0.79倍)
2001/12/28 vs 2000/12/29
-48%(0.52倍)
2002/12/30 vs 2001/12/28
-73%(0.27倍)
2003/12/30 vs 2002/12/30
38%(1.38倍)
2004/12/30 vs 2003/12/30
2%(1.02倍)
2005/12/30 vs 2004/12/30
96%(1.96倍)
2006/12/29 vs 2005/12/30
-2%(0.98倍)
2007/12/28 vs 2006/12/29
-22%(0.78倍)
2008/12/30 vs 2007/12/28
-53%(0.47倍)
2009/12/30 vs 2008/12/30
36%(1.36倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
-37%(0.63倍)
2012/12/28 vs 2011/12/30
25%(1.25倍)
2013/12/30 vs 2012/12/28
65%(1.65倍)
2014/12/30 vs 2013/12/30
42%(1.42倍)
2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/30 vs 2015/12/30
5%(1.05倍)
2017/12/29 vs 2016/12/30
31%(1.31倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
69%(1.69倍)
2020/12/30 vs 2019/12/30
24%(1.24倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
9%(1.09倍)
2023/12/29 vs 2022/12/30
19%(1.19倍)
2024/05/24 vs 2023/12/29
4%(1.04倍)
過去安値
245円(2003/03/11)
1051%(11.51倍)
2,815円(5/24)