7222 日産車体

7222
2024/03/27
時価
1408億円
PER 予
128.06倍
2010年以降
赤字-75.41倍
(2010-2023年)
PBR
0.81倍
2010年以降
0.4-1.76倍
(2010-2023年)
配当 予
1.25%
ROE 予
0.64%
ROA 予
0.46%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,021
始値
1,028
高値
1,054
安値
1,025
終値 +1.86%
1,040
出来高 -16.44%
87,400

乖離率

株価(5日)
移動平均値
+1.76%
1,022
株価(25日)
移動平均値
+7.11%
971
出来高(5日)
移動平均値
-14.85%
102,640

2023/10/27~2024/03/27

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
03/271,0281,0541,0251,040+1.86%87,4001408億7091万+7.11%128.060.81
03/261,0521,0531,0171,021-2.95%104,6001382億9731万+5.48%125.720.8
03/251,0141,0631,0141,052+3.75%162,8001424億9634万+8.9%129.540.82
03/229861,0239861,014+3.05%109,4001373億4914万+5.41%124.860.79
03/21980987966984+1.65%49,0001332億8555万+2.5%121.170.77
03/19959980955968+1.26%47,5001311億1831万+0.94%119.20.76
03/18958961944956-0.21%141,1001294億9288万-0.21%117.720.75
03/15932972919958+2.9%173,3001297億6378万-0.1%117.970.75
03/14929934911931+0.22%73,2001261億656万-3.02%114.640.73
03/13936960918929-1.28%89,9001258億3565万-3.43%114.40.73
03/12953953926941-1.57%57,1001274億6108万-2.28%115.870.74
03/11983986947956-4.88%70,8001294億9288万-0.83%117.720.75
03/089651,0069641,005+3.82%118,8001361億3006万+4.25%123.750.79
03/07972986961968-0.62%52,2001311億1831万+0.52%119.20.76
03/06960985956974+0.52%78,2001319億3103万+1.04%119.940.76
03/05930969925969+5.1%65,6001312億5376万+0.41%119.320.76
03/04948948922922-2.54%91,0001248億8748万-4.46%113.530.72
03/01958958940946-1.66%48,1001281億3835万-2.27%116.490.74
02/29951975947962+1.26%133,1001303億559万-0.72%118.460.75
02/28943971943950-0.42%80,1001286億8016万-2.06%116.980.74
02/27962970948954-0.83%33,5001292億2197万-1.75%117.470.75
02/26989989959962-1.64%63,8001303億559万-0.82%118.460.75
02/22960983960978+1.98%93,8001324億7284万+1.14%120.430.77
02/21972974950959-1.34%62,1001298億9923万-0.52%118.090.75
02/20978985966972-0.51%83,1001316億6012万+1.04%119.690.76
02/19973979961977+0.72%38,8001323億3738万+1.88%120.310.76
02/16939970931970+3.3%66,8001313億8921万+1.46%119.440.76
02/15966975930939-2.49%140,4001271億9018万-1.98%115.630.73
02/14961968947963-0.62%62,1001304億4105万+0.21%118.580.75
02/13927972916969+4.19%127,3001312億5376万+0.62%119.320.76
02/09942963919930-5.78%214,1001259億7110万-3.43%114.520.73
02/089961,014987987+0.61%179,7001336億9191万+2.39%121.540.77
02/07983992971981-1.7%124,3001328億7920万+2.08%120.80.77
02/069701,009963998+4.5%140,3001351億8189万+4.18%122.890.78
02/05966966947955+0.42%99,3001293億5742万0%117.60.75
02/02962964940951-1.65%123,0001288億1561万-0.21%117.110.74
02/01969973961967-1.23%63,0001309億8286万+1.68%119.080.76
01/31987997974979-1.51%79,6001326億829万+3.27%120.550.77
01/309951,003977994-0.1%331,4001346億4008万+5.19%122.40.78
01/299811,006973995+2.79%130,1001347億7553万+5.63%122.520.78
01/26992992958968-2.52%98,2001311億1831万+3.09%119.20.76
01/25977999971993+1.64%91,9001345億463万+5.98%122.280.78
01/24981995970977-1.11%110,8001323億3738万+4.72%120.310.76
01/239801,008965988+1.75%142,5001338億2737万+6.24%121.660.77
01/22923974923971+5.89%165,9001315億2467万+4.75%119.570.76
01/19907917898917+0.88%119,7001242億1022万-0.76%112.920.72
01/18902920902909+1%75,2001231億2659万-1.62%111.930.71
01/17898919898900+0.33%96,0001219億752万-2.6%110.830.7
01/16906906897897-0.66%69,9001215億116万-2.82%110.460.7
01/15905912898903-0.55%84,3001223億1388万-2.27%111.190.71
01/12997997906908-10.28%318,7001229億9114万-1.63%111.810.71
01/111,0201,0421,0111,012-0.3%133,3001370億7823万+9.64%124.620.79
01/101,0011,0221,0011,015+1.4%86,4001374億8459万+10.45%124.990.79
01/099851,0039691,001+2.14%113,2001355億8825万+9.52%123.260.78
01/05947982947980+2.94%105,3001327億4374万+7.81%120.680.77
01/04908957906952+3.37%133,0001289億5106万+5.19%117.230.75
2023
12/29914921902921+1.43%87,4001448億1775万+2.11%113.410.72
12/28904910901908+0.55%55,0001427億7363万+1%111.810.71
12/27907911901903-0.44%47,4001419億8744万+0.78%111.190.71
12/26907913901907+0.55%56,2001426億1639万+1.68%111.690.71
12/25903905899902-0.11%38,4001418億3020万+1.58%111.070.71
12/22897905897903+0.67%39,9001419億8744万+2.15%111.190.71
12/21916919894897-2.5%73,0001410億4400万+1.82%110.460.7
12/20920935915920+0.44%110,7001446億6051万+5.02%113.290.72
12/19920923901916-0.43%83,5001440億3155万+5.29%112.80.72
12/18895921895920+1.1%75,0001446億6051万+6.48%113.290.72
12/15899910894910+1.22%142,6001430億8811万+5.69%112.060.71
12/14900905896899-0.77%99,9001413億5848万+4.53%110.70.7
12/13900911900906+0.22%70,8001424億5916万+5.35%111.560.71
12/12900908900904-0.66%82,9001421億4468万+5.12%111.320.71
12/11896910893910+1.22%100,9001430億8811万+5.94%112.060.71
12/08878900874899+0.67%160,0001413億5848万+4.66%110.70.7
12/07886902886893-0.78%87,0001404億1504万+4.08%109.960.7
12/068959058939000%76,8001415億1572万+5.02%110.830.7
12/059009068969000%88,1001415億1572万+5.39%110.830.7
12/048859038809000%117,3001415億1572万+5.63%110.830.7
12/01926930892900+0.45%295,4001415億1572万+6.01%110.830.7
11/30886904886896+1.13%306,4001408億8676万+5.91%110.330.7
11/29885901885886+0.11%171,4001393億1436万+4.98%109.10.69
11/28868891868885+2.55%108,5001391億5712万+5.23%108.980.69
11/27869869855863+0.94%81,5001356億9785万+3.11%106.270.68
11/24836857832855+2.89%76,2001344億3993万+2.4%105.280.67
11/22796837796831+3.36%117,2001306億6618万-0.36%102.330.65
11/21809813800804+0.75%106,3001264億2071万-3.37%990.63
11/20819832798798-1.72%145,7001254億7727万-3.97%98.260.62
11/17813820808812-0.12%103,7001276億7862万-2.17%99.990.64
11/16773821768813+5.17%292,6001278億3586万-1.93%100.110.64
11/15775788766773+0.65%197,1001215億4628万-6.76%95.190.6
11/14784792767768-1.79%175,4001207億6008万-7.58%94.570.6
11/13835835774782-6.24%253,2001229億6143万-6.01%96.290.61
11/10810837805834-7.33%296,9001311億3790万0%102.70.65
11/09890905884900+1.01%114,6001415億1572万+8.17%110.830.7
11/088908998848910%146,8001401億56万+7.48%109.720.7
11/07889901885891+0.22%95,4001401億56万+7.61%109.720.7
11/06907907889889-1.22%125,0001397億8608万+7.63%109.470.7
11/02900908890900+0.9%220,7001415億1572万+9.09%110.830.7
11/01880897875892+3.96%328,1001402億5780万+8.25%109.840.7
10/31833868833858+3%310,7001349億1165万+4.38%105.650.67
10/30830843827833-1.42%1,169,9001309億8066万+1.22%102.570.65
10/27822846820845+2.05%143,6001328億6753万+2.55%104.050.66

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
954
11/5

11/1
591
4/3

4/2
2,251,000
10/4
--+20.93%
10/9
-20.55%
1/22
2009年
3月期
839
6/18
490
12/8
1,262,000
11/25
--+11.1%
11/4
-21.9%
10/8
2010年
3月期
889
8/3
562
4/1
1,289,000
7/30
--+12.07%
10/19
-7.72%
2/25
2011年
3月期
754
4/2
528
3/17
1,106,000
2/10
1185億5820万830億2219万+8.4%
11/11
-19.19%
3/15
2012年
3月期
872
3/27
540
8/24
1,357,000
10/28
1371億1240万849億906万+13.2%
10/18
-10.3%
8/22
2013年
3月期
1,197
1/7
760
5/14
823,000
5/22
1882億1508万1195億164万+13.48%
1/4
-4.71%
10/3
2014年
3月期
1,794
10/30
954
6/21
3,209,000
10/30
2820億8676万1500億600万+15.6%
3/27
-16.72%
2/4
2015年
3月期
1,835
9/25
1,241
1/22
870,800
10/30
2885億3483万1951億3445万+15.1%
2/19
-18.59%
10/17
2016年
3月期
1,790
5/25
964
2/12
1,058,200
10/29
2814億5904万1515億7906万+10.92%
10/9
-17.71%
8/25
2017年
3月期
1,262
5/31
861
8/26
778,800
10/28
1984億3649万1353億8337万+11.26%
7/25
-17.48%
6/24
2018年
3月期
1,323
8/2
961
4/17
2,354,800
8/1
2080億2811万1511億734万+15.42%
8/2
-13.98%
2/14
2019年
3月期
1,209
4/18
830
10/30
3,318,800
10/30
1901億278万1305億894万+9.7%
9/19
-11.72%
5/29
2020年
3月期
1,149
12/2
633
3/19
522,600
7/31
1806億6840万995億3272万+13.42%
11/5
-26.67%
3/19
2021年
3月期
1,067
5/28
765
2/26
1,104,900
3/19
1677億7475万1202億8836万+19.11%
5/28
-12.92%
7/31
2022年
3月期
824
10/19
542
3/11
280,000
5/27
1295億6550万852億2391万+9.51%
9/14
-17.1%
3/8
2023年
3月期
923
3/10
510
4/18
1,349,000
9/26
1451億3223万801億9224万+19.06%
8/12
-6.81%
12/6
最新1,040
2024/3/27
87,4001408億7091万+7.11%
971

年間値上がり率

1984/12/28 vs 1983/12/28
6%(1.06倍)
1985/12/28 vs 1984/12/28
-5%(0.95倍)
1986/12/27 vs 1985/12/28
-3%(0.97倍)
1987/12/28 vs 1986/12/27
36%(1.36倍)
1988/12/28 vs 1987/12/28
37%(1.37倍)
1989/12/29 vs 1988/12/28
59%(1.59倍)
1990/12/28 vs 1989/12/29
-49%(0.51倍)
1991/12/30 vs 1990/12/28
19%(1.19倍)
1992/12/30 vs 1991/12/30
-33%(0.67倍)
1993/12/30 vs 1992/12/30
17%(1.17倍)
1994/12/30 vs 1993/12/30
20%(1.2倍)
1995/12/29 vs 1994/12/30
-9%(0.91倍)
1996/12/30 vs 1995/12/29
-5%(0.95倍)
1997/12/30 vs 1996/12/30
-46%(0.54倍)
1998/12/30 vs 1997/12/30
-10%(0.9倍)
1999/12/30 vs 1998/12/30
-50%(0.5倍)
2000/12/29 vs 1999/12/30
5%(1.05倍)
2001/12/28 vs 2000/12/29
33%(1.33倍)
2002/12/30 vs 2001/12/28
105%(2.05倍)
2003/12/30 vs 2002/12/30
70%(1.7倍)
2004/12/30 vs 2003/12/30
33%(1.33倍)
2005/12/30 vs 2004/12/30
2%(1.02倍)
2006/12/29 vs 2005/12/30
-32%(0.68倍)
2007/12/28 vs 2006/12/29
50%(1.5倍)
2008/12/30 vs 2007/12/28
-40%(0.6倍)
2009/12/30 vs 2008/12/30
52%(1.52倍)
2010/12/30 vs 2009/12/30
-14%(0.86倍)
2011/12/30 vs 2010/12/30
6%(1.06倍)
2012/12/28 vs 2011/12/30
45%(1.45倍)
2013/12/30 vs 2012/12/28
41%(1.41倍)
2014/12/30 vs 2013/12/30
-4%(0.96倍)
2015/12/30 vs 2014/12/30
-11%(0.89倍)
2016/12/30 vs 2015/12/30
-13%(0.87倍)
2017/12/29 vs 2016/12/30
1%(1.01倍)
2018/12/28 vs 2017/12/29
-15%(0.85倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
-18%(0.82倍)
2021/12/30 vs 2020/12/30
-18%(0.82倍)
2022/12/30 vs 2021/12/30
17%(1.17倍)
2023/12/29 vs 2022/12/30
12%(1.12倍)
2024/03/27 vs 2023/12/29
13%(1.13倍)
過去安値
105円(2000/02/24)
890%(9.9倍)
1,040円(3/27)