9792 ニチイ学館

9792
2020/11/04
時価
1215億円
PER
26.8倍
2010年以降
赤字-215.26倍
(2010-2020年)
PBR
2.86倍
2010年以降
0.71-2.97倍
(2010-2020年)
配当
2.4%
ROE
9.4%
ROA
2.1%
資料
Link
CSV,JSON

株価チャート

株価

11/4

前日 (11/2)
1,665
始値
1,665
高値
1,669
安値
1,665
終値 ±0%
1,665
出来高 -23.45%
77,700

乖離率

株価(5日)
移動平均値
0%
1,665
株価(25日)
移動平均値
+0.06%
1,664
出来高(5日)
移動平均値
+33.51%
58,200

2020/06/09~2020/11/04

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
11/041,6651,6691,6651,6650%77,7001215億7489万+0.06%26.82.86
11/021,6651,6661,6641,6650%101,5001215億7489万+0.06%26.82.86
10/301,6651,6661,6651,665-0.12%29,4001215億7489万+0.06%26.82.86
10/291,6651,6671,6641,667+0.12%62,1001217億2092万+0.18%26.842.86
10/281,6651,6661,6651,6650%20,3001215億7489万+0.06%26.82.86
10/271,6651,6661,6651,6650%37,6001215億7489万+0.06%26.82.86
10/261,6651,6671,6651,6650%60,8001215億7489万+0.06%26.82.86
10/231,6651,6661,6651,665-0.06%20,3001215億7489万+0.06%26.82.86
10/221,6641,6671,6641,666+0.12%212,1001216億4790万+0.12%26.822.86
10/211,6651,6661,6641,6640%321,3001215億187万+0.06%26.792.85
10/201,6651,6661,6641,664-0.12%353,6001215億187万+0.06%26.792.85
10/191,6641,6661,6641,666+0.12%352,5001216億4790万+0.18%26.822.86
10/161,6651,6661,6641,6640%22,4001215億187万+0.06%26.792.85
10/151,6641,6661,6641,6640%21,5001215億187万+0.06%26.792.85
10/141,6641,6661,6641,6640%22,3001215億187万+0.06%26.792.85
10/131,6641,6661,6631,664+0.06%47,8001215億187万+0.06%26.792.85
10/121,6641,6651,6631,663-0.06%347,1001214億2885万0%26.772.85
10/091,6641,6651,6641,664+0.06%22,2001215億187万+0.06%26.792.85
10/081,6641,6651,6631,6630%34,9001214億2885万0%26.772.85
10/071,6631,6641,6631,663-0.06%26,7001214億2885万0%26.772.85
10/061,6641,6651,6641,6640%111,8001215億187万+0.06%26.792.85
10/051,6651,6661,6641,664+0.06%46,3001215億187万+0.12%26.792.85
10/021,6631,6651,6631,6630%38,8001214億2885万+0.06%26.772.85
09/301,6631,6641,6631,6630%40,0001214億2885万+0.06%26.772.85
09/291,6641,6651,6631,6630%57,1001214億2885万+0.06%26.772.85
09/281,6641,6661,6631,6630%88,7001214億2885万+0.06%26.772.85
09/251,6631,6641,6631,6630%37,9001214億2885万+0.06%26.772.85
09/241,6631,6641,6631,6630%126,9001214億2885万+0.06%26.772.85
09/231,6631,6641,6631,6630%235,6001214億2885万+0.06%26.772.85
09/181,6641,6661,6631,6630%189,5001214億2885万-0.06%26.772.85
09/171,6631,6651,6631,6630%331,9001214億2885万-0.06%26.772.85
09/161,6631,6641,6631,6630%72,0001214億2885万-0.06%26.772.85
09/151,6631,6661,6631,6630%140,4001214億2885万-0.06%26.772.85
09/141,6631,6651,6631,663+0.06%86,7001214億2885万-0.12%26.772.85
09/111,6621,6631,6621,6620%241,1001213億5583万-0.18%26.762.85
09/101,6631,6631,6621,6620%125,9001213億5583万-0.18%26.762.85
09/091,6621,6631,6621,662-0.06%97,6001213億5583万-0.18%26.762.85
09/081,6621,6631,6621,663+0.06%53,9001214億2885万-0.18%26.772.85
09/071,6631,6631,6621,6620%136,2001213億5583万-0.24%26.762.85
09/041,6631,6641,6621,6620%196,2001213億5583万+0.06%26.762.85
09/031,6621,6641,6621,6620%158,9001213億5583万+0.36%26.762.85
09/021,6621,6641,6611,662+0.06%201,1001213億5583万+0.61%26.762.85
09/011,6621,6631,6611,6610%166,1001212億8281万+0.67%26.742.85
08/311,6611,6651,6611,661+0.06%246,3001212億8281万+0.85%26.742.85
08/281,6621,6641,6601,660-0.12%1,667,6001212億980万+0.91%26.722.85
08/271,6621,6631,6621,6620%74,1001213億5583万+1.09%26.762.85
08/261,6631,6631,6621,662-0.06%136,8001213億5583万+1.28%26.762.85
08/251,6631,6641,6631,6630%138,4001214億2885万+1.59%26.772.85
08/241,6631,6641,6631,6630%838,3001214億2885万+1.84%26.772.85
08/211,6641,6651,6631,663-0.06%1,170,8001214億2885万+2.02%26.772.85
08/201,6641,6661,6641,6640%528,4001215億187万+2.27%26.792.85
08/191,6631,6671,6631,6640%1,384,3001215億187万+2.46%26.792.85
08/181,7381,7431,6621,664-2%3,067,9001215億187万+2.65%26.792.85
08/171,6671,7481,6651,698+1.98%2,631,8001239億8448万+4.94%27.342.91
08/141,6601,6671,6571,665-0.06%856,3001215億7489万+3.16%26.82.86
08/131,6691,6691,6661,666-0.18%979,9001216億4790万+3.29%26.822.86
08/121,6681,6691,6671,669+0.06%462,6001218億6696万+3.41%26.872.86
08/111,6681,6691,6671,6680%335,8001217億9394万+3.35%26.852.86
08/071,6681,6691,6671,668-0.06%360,2001217億9394万+3.35%26.852.86
08/061,6681,6691,6681,6690%640,5001218億6696万+3.47%26.872.86
08/051,6691,6701,6671,669-0.06%1,767,8001218億6696万+3.47%26.872.86
08/041,6711,6731,6691,670+0.06%1,211,5001219億3997万+3.53%26.882.86
08/031,6691,6781,6681,669+8.38%3,437,1001218億6696万+3.54%26.872.86
07/311,5501,5551,5261,540-0.65%294,3001124億4764万-4.41%24.792.64
07/301,5621,5641,5451,550-0.64%293,7001131億7782万-4.08%24.952.66
07/291,5941,5941,5571,560-2.19%422,8001139億800万-3.76%25.112.68
07/281,6111,6181,5881,595-0.62%218,8001164億6363万-1.79%25.682.74
07/271,6001,6111,5931,605-0.06%179,8001171億9381万-1.23%25.842.75
07/221,6231,6461,6061,606-1.05%252,3001172億6683万-1.35%25.852.75
07/211,5941,6291,5941,623+2.2%197,7001185億813万-0.37%26.132.78
07/201,5881,5931,5761,588+0.7%94,4001159億5250万-2.52%25.562.72
07/171,5621,5831,5561,577+1.02%176,6001151億4931万-3.19%25.392.7
07/161,5631,5761,5461,561-0.38%259,9001139億8102万-4.35%25.132.68
07/151,5881,5921,5581,567-1.32%414,8001144億1913万-4.1%25.232.69
07/141,6061,6081,5791,588-1.43%248,4001159億5250万-2.87%25.562.72
07/131,5991,6331,5971,611+1.64%199,4001176億3192万-1.47%25.932.76
07/101,5861,5991,5821,5850%211,1001157億3345万-3.12%25.522.72
07/091,5941,6051,5731,585-0.38%599,7001157億3345万-3.35%25.522.72
07/081,6301,6351,5831,591-2.75%614,3001161億7156万-3.16%25.612.73
07/071,6871,6941,6341,636-3.99%606,0001194億5736万-0.61%26.342.81
07/061,6651,7111,6621,704+1.79%490,5001244億2259万+3.59%27.432.92
07/031,6621,6761,6551,674+0.84%145,2001222億3205万+1.95%26.952.87
07/021,6551,6781,6521,660+0.61%179,9001212億980万+1.16%26.722.85
07/011,6631,6731,6451,650-0.66%352,9001204億7962万+0.67%26.562.83
06/301,6601,6811,6501,661+0.24%423,4001212億8281万+1.47%26.742.85
06/291,6561,6711,6451,657-0.3%411,9001209億9074万+1.35%26.682.84
06/261,6501,6671,6431,662+0.85%350,6001213億5583万+1.84%26.762.85
06/251,6501,6571,6341,648-0.48%247,3001203億3358万+1.23%26.532.83
06/241,6921,7061,6561,656-0.78%305,3001209億1772万+1.85%26.662.84
06/231,6861,6861,6511,669+1.4%431,8001218億6696万+2.83%26.872.86
06/221,6551,7071,6161,646+1.17%1,046,2001201億8754万+1.6%26.52.82
06/191,6671,6691,6271,627-2.87%478,5001188億20万+0.62%26.192.79
06/181,6171,6991,6171,675+3.14%626,4001223億506万+3.72%26.962.87
06/171,6101,6261,5991,624+0.12%434,0001185億8115万+0.93%26.142.79
06/161,6001,6461,6001,622+1.38%529,4001184億3511万+1.06%26.112.78
06/151,6471,6471,5991,600-3.03%581,1001168億2872万-0.12%25.762.74
06/121,6511,6651,6061,650+3.71%620,8001204億7962万+3.38%26.562.83
06/111,6001,6121,5741,591-0.56%256,7001161億7156万+0.95%25.612.73
06/101,6031,6051,5741,600-0.19%368,7001168億2872万+2.83%25.762.74
06/091,6111,6251,5771,603-1.96%332,1001170億4777万+4.43%25.812.75

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
1,460
2,920
5/10
805
1,610
10/11
1,491,600
745,800
5/31
--+20.71%
2/21
-15.64%
6/8
2008年
3月期
1,220
2,440
5/11
600
1,200
1/18
3,154,000
1,577,000
6/12
--+15.75%
9/13
-16.29%
1/16
2009年
3月期
906
3/26
390
780
10/29

780
10/10
1,613,000
806,500
2/18
--+21.13%
12/10
-35.42%
10/10
2010年
3月期
1,139
8/31
677
11/19
1,455,000
11/20
--+16.04%
6/26
-19.71%
11/18
2011年
3月期
932
4/26
545
3/15
1,607,600
5/18
680億5184万397億9426万+5.54%
5/10
-22.66%
3/15
2012年
3月期
1,115
3/30
605
4/8
1,287,900
11/8
814億1395万441億7528万+12.04%
9/16
-5.02%
10/19
2013年
3月期
1,129
4/13
595
11/14
2,961,300
11/8
824億3619万434億4511万+15.24%
5/1
-23.91%
5/24
2014年
3月期
1,020
10/29
763
4/2
1,945,800
4/25
744億7734万557億1197万+12.29%
5/8
-11.28%
11/8
2015年
3月期
1,298
2/3
749
10/17
2,916,400
11/13
947億7730万546億9044万+19.54%
2/2
-14.2%
10/17
2016年
3月期
1,195
4/22
735
2/12
1,204,700
8/13
872億5645万536億6819万+8.62%
7/16
-16.63%
8/24
2017年
3月期
918
2/21
647
6/16
543,700
2/17
670億3047万472億4261万+11.41%
8/22
-11.76%
5/19
2018年
3月期
1,504
12/12
790
4/17

4/14
2,709,400
11/9
1098億1899万576億8418万+18.01%
5/15
-16.66%
2/8
2019年
3月期
1,401
5/14
879
8/21
2,368,100
8/9
1022億9815万641億8277万+24.31%
2/8
-24.3%
8/13
2020年
3月期
1,960
11/12
888
3/17
1,436,700
11/13
1431億1518万648億3994万+10.48%
6/11
-24.81%
3/16

年間値上がり率

2000/12/29 vs 1999/12/30
-87%(0.13倍)
2001/12/28 vs 2000/12/29
96%(1.96倍)
2002/12/30 vs 2001/12/28
28%(1.28倍)
2003/12/30 vs 2002/12/30
9%(1.09倍)
2004/12/30 vs 2003/12/30
-45%(0.55倍)
2005/12/30 vs 2004/12/30
-10%(0.9倍)
2006/12/29 vs 2005/12/30
-41%(0.59倍)
2007/12/28 vs 2006/12/29
-17%(0.83倍)
2008/12/30 vs 2007/12/28
-11%(0.89倍)
2009/12/30 vs 2008/12/30
26%(1.26倍)
2010/12/30 vs 2009/12/30
-13%(0.87倍)
2011/12/30 vs 2010/12/30
31%(1.31倍)
2012/12/28 vs 2011/12/30
-27%(0.73倍)
2013/12/30 vs 2012/12/28
23%(1.23倍)
2014/12/30 vs 2013/12/30
13%(1.13倍)
2015/12/30 vs 2014/12/30
-8%(0.92倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
71%(1.71倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
60%(1.6倍)