7731 ニコン

7731
2024/03/18
時価
5539億円
PER 予
20.22倍
2010年以降
赤字-189.21倍
(2010-2023年)
PBR
0.84倍
2010年以降
0.42-2.31倍
(2010-2023年)
配当 予
3.17%
ROE 予
4.13%
ROA 予
2.45%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
1,537
始値
1,546
高値
1,580
安値
1,546
終値 +2.54%
1,576
出来高 -19.77%
1,907,000

乖離率

株価(5日)
移動平均値
+1.22%
1,557
株価(25日)
移動平均値
+2.87%
1,532
出来高(5日)
移動平均値
-0.56%
1,917,740

2023/10/19~2024/03/18

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
03/181,5461,5801,5461,576+2.54%1,907,0005539億2725万+2.87%20.220.84
03/151,5491,5711,5311,537-1.22%2,376,9005402億1966万+0.39%19.720.81
03/141,5511,5641,5381,556+0.26%1,640,1005468億9772万+1.7%19.970.82
03/131,5761,5771,5331,552-0.77%2,008,7005454億9181万+1.64%19.910.82
03/121,5281,5691,5211,564+1.49%1,656,0005497億953万+2.62%20.070.83
03/111,5601,5721,5171,541-1.85%2,102,3005416億2557万+1.38%19.770.82
03/081,5691,5751,5421,570-0.06%2,740,6005518億1839万+3.49%20.150.83
03/071,5631,5801,5601,571+0.83%2,455,6005521億6987万+3.7%20.160.83
03/061,5511,5781,5491,558+0.52%2,009,8005476億67万+3.11%19.990.83
03/051,5501,5551,5381,550+0.52%1,613,2005447億8886万+2.65%19.890.82
03/041,5501,5801,5421,542+0.13%2,782,9005419億7704万+2.32%19.790.82
03/011,5141,5561,5121,540+3.98%3,451,9005412億7409万+2.26%19.760.82
02/291,4921,4951,4731,481-1.33%2,666,1005205億3697万-1.46%190.78
02/281,5281,5321,5001,501-2.41%2,202,5005275億6650万-0.13%19.260.8
02/271,5231,5421,5181,538+0.65%2,122,6005405億7114万+2.4%19.730.82
02/261,5581,5591,5231,528-2.24%2,601,2005370億5637万+1.93%19.610.81
02/221,5881,5881,5451,563-1.26%3,318,3005493億5806万+4.41%20.060.83
02/211,5281,5841,5241,583+3.46%3,423,8005563億8759万+6.1%20.310.84
02/201,5601,5961,5281,530-1.48%3,346,1005377億5932万+2.82%19.630.81
02/191,5081,5561,5001,553+4.44%3,478,3005458億4329万+4.58%19.930.82
02/161,5001,5171,4811,487-1.59%3,207,8005226億4583万+0.34%19.080.79
02/151,4561,5121,4441,511+3.92%4,091,5005310億8127万+1.96%19.390.8
02/141,4701,4831,4321,454-2.68%3,592,5005110億4710万-1.69%18.660.77
02/131,4521,4991,4491,494+4.48%3,752,1005251億616万+1.01%19.170.79
02/091,4451,4751,4291,430-7.2%7,519,3005026億1166万-3.12%18.350.76
02/081,5181,5441,5021,541+2.05%4,011,2005416億2557万+4.47%19.770.82
02/071,4701,5171,4691,510+2.1%2,413,5005307億2979万+2.79%19.380.8
02/061,4771,4881,4691,479-0.07%1,516,0005198億3401万+0.96%18.980.78
02/051,4851,4961,4781,480+0.41%1,332,7005201億8549万+1.23%18.990.78
02/021,4701,4761,4551,474+1.8%2,041,2005180億7663万+1.03%18.910.78
02/011,5001,5061,4421,448-4.61%3,311,5005089億3824万-0.55%18.580.77
01/311,4861,5181,4801,518+1.61%2,107,3005335億4160万+4.4%19.480.8
01/301,5111,5201,4911,494-1.06%1,700,7005251億616万+3.11%19.170.79
01/291,5001,5221,4971,510+1.27%1,892,7005307億2979万+4.5%19.380.8
01/261,4741,4991,4701,491-0.8%2,254,9005240億5173万+3.54%19.130.79
01/251,4971,5081,4881,503+2.04%2,328,1005282億6945万+4.74%19.290.8
01/241,4711,4801,4601,473-0.54%2,525,9005177億2515万+2.94%18.90.78
01/231,4801,4961,4771,481+0.27%2,609,8005205億3697万+3.78%190.78
01/221,4721,4841,4671,477+0.41%1,632,7005191億3106万+3.72%18.950.78
01/191,4811,4811,4481,471+0.27%2,078,8005170億2220万+3.59%18.870.78
01/181,4521,4711,4521,467+1.1%2,214,3005156億1629万+3.53%18.820.78
01/171,4801,4811,4431,451-1.29%2,485,2005099億9267万+2.76%18.620.77
01/161,4721,4801,4631,470+0.41%1,850,6005166億7072万+4.33%18.860.78
01/151,4601,4731,4541,464-0.14%2,344,2005145億6186万+4.13%18.790.78
01/121,5111,5111,4581,466-1.01%2,914,9005152億6482万+4.49%18.810.78
01/111,4801,4871,4721,481+1.58%1,807,8005205億3697万+5.79%190.78
01/101,4401,4641,4401,458+1.6%1,313,3005124億5300万+4.37%18.710.77
01/091,4491,4491,4261,435+0.28%1,626,9005043億6904万+2.87%18.410.76
01/051,4141,4351,4071,431+1.71%1,865,6005029億6313万+2.58%18.360.76
01/041,3661,4091,3511,407+0.79%2,186,8004945億2769万+0.79%18.050.75
2023
12/291,3941,4041,3891,396-0.21%1,019,1004906億6145万0%17.910.74
12/281,4011,4031,3951,399-0.71%614,4004917億1588万+0.07%17.950.74
12/271,4091,4131,4001,409+1.22%1,177,3004952億3065万+0.79%18.080.75
12/261,4051,4061,3861,392-0.57%787,0004892億5554万-0.43%17.860.74
12/251,4231,4231,3961,400+0.29%674,5004920億6736万0%17.960.74
12/221,4001,4181,3911,396+0.14%1,119,3004906億6145万-0.36%17.910.74
12/211,3951,4021,3911,394-0.14%1,000,1004899億5850万-0.5%17.890.74
12/201,3961,4041,3901,396+1.01%1,227,4004906億6145万-0.43%17.910.74
12/191,3831,3891,3711,382+0.29%1,486,1004857億4078万-1.36%17.730.73
12/181,3771,3831,3531,378-1.22%1,493,3004843億3487万-1.71%17.680.73
12/151,3921,4071,3881,395+0.36%1,860,3004903億997万-0.5%17.90.74
12/141,3881,3951,3661,390+0.14%2,570,0004885億5259万-1.28%17.840.74
12/131,3771,3951,3761,388+0.07%1,921,5004878億4964万-1.7%17.810.74
12/121,3971,4041,3841,387+0.14%1,736,3004874億9816万-2.05%17.80.74
12/111,3751,3871,3721,385+1.91%1,376,8004867億9521万-2.53%17.770.73
12/081,3631,3671,3521,359-1.02%2,391,9004776億5681万-4.56%17.440.72
12/071,3941,3941,3661,373-1.93%2,071,5004825億7748万-3.78%17.620.73
12/061,3791,4041,3791,400+1.52%1,427,3004920億6736万-2.03%17.960.74
12/051,3801,3951,3791,379-0.36%1,751,3004846億8634万-3.57%17.690.73
12/041,4161,4201,3811,384-1.49%2,174,9004864億4373万-3.35%17.760.73
12/011,4361,4401,4051,405-1.4%1,926,4004938億2474万-2.02%18.030.74
11/301,4301,4341,4141,425+0.21%1,430,1005008億5427万-0.77%18.280.76
11/291,4501,4501,4201,422-1.93%1,227,4004997億9984万-1.11%18.250.75
11/281,4441,4591,4391,450+1.54%1,894,7005096億4119万+0.62%18.610.77
11/271,4341,4371,4181,428-0.42%1,190,7005019億870万-0.97%18.320.76
11/241,4251,4421,4161,434+1.7%1,711,5005040億1756万-0.76%18.40.76
11/221,3951,4151,3951,410+1.08%1,644,1004955億8212万-2.62%18.090.75
11/211,4321,4321,3931,395-3.26%3,014,6004903億997万-3.93%17.90.74
11/201,4251,4581,4211,442+1.48%1,683,9005068億2938万-1.03%18.50.76
11/171,3961,4211,3891,421+1.65%1,292,1004994億4837万-2.8%18.230.75
11/161,4071,4171,3931,398-1.34%1,696,6004913億6440万-4.77%17.940.74
11/151,3911,4221,3781,417+2.16%2,890,6004980億4246万-3.87%18.180.75
11/141,3981,4081,3861,387-0.79%2,016,8004874億9816万-6.22%17.80.74
11/131,3901,4081,3741,398+1.53%3,931,2004913億6440万-5.73%17.940.74
11/101,4001,4081,3361,377-10.53%7,483,4004839億8339万-7.46%17.670.73
11/091,5111,5511,4931,539+3.29%2,767,1005409億2261万+3.15%19.750.82
11/081,5201,5271,4761,490-1%1,661,2005237億26万-0.07%19.120.79
11/071,5001,5211,4951,505+0.4%1,921,0005289億7241万+0.74%19.310.8
11/061,4741,5041,4671,499+2.74%2,715,5005268億6355万+0.13%19.230.79
11/021,4801,4831,4541,459+0.69%1,674,1005128億448万-2.8%18.720.77
11/011,4451,4521,4321,449+2.33%2,324,2005092億8971万-3.91%18.590.77
10/311,4101,4291,3991,416+0.28%1,556,2004976億9098万-6.53%18.170.75
10/301,4011,4181,3881,412-2.28%3,235,8004962億8508万-7.41%18.120.75
10/271,4381,4571,4331,445+1.19%2,161,1005078億8381万-5.86%18.540.77
10/261,4341,4351,4171,428-2.26%2,419,5005019億870万-7.39%18.320.76
10/251,4991,5001,4591,461-1.02%1,501,3005135億743万-5.74%18.750.77
10/241,4981,4991,4361,476-0.61%3,495,6005187億7958万-5.26%18.940.78
10/231,4941,4941,4771,485-0.34%1,173,8005219億4287万-5.11%19.050.79
10/201,4801,5011,4761,490+0.27%1,246,6005237億26万-5.22%19.120.79
10/191,4901,5101,4831,486-1.59%1,406,1005222億9435万-5.77%19.070.79

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
2009年
3月期
3,630
9/3
843
3/3

2/24
12,877,000
11/4
--+26.39%
3/24
-39.26%
10/27
2010年
3月期
2,210
3/17
1,121
4/1
28,656,000
8/6
--+19.34%
8/3
-11.68%
11/27
2011年
3月期
2,170
4/6
1,357
9/15
10,136,700
11/5
8699億526万5439億9144万+10.51%
1/25
-20.34%
3/15
2012年
3月期
2,555
3/29
1,558
4/19
9,261,300
2/6
1兆242億6245億6792万+15.76%
2/6
-11.61%
8/9
2013年
3月期
2,750
1/15
1,786
11/14
29,842,700
2/7
1兆1024億7159億6810万+14.84%
12/19
-19.03%
2/8
2014年
3月期
2,971
5/23
1,605
3/25
22,539,100
8/9
1兆1910億6434億1066万+24.83%
5/16
-21.39%
8/12
2015年
3月期
1,803
12/8
1,384
10/27
15,814,200
2/6
7227億8469万5548億1642万+12.06%
12/3
-11.03%
1/14
2016年
3月期
1,906
2/5
1,383
7/9
18,740,500
5/15
7640億7522万5544億1554万+10.8%
8/17
-10.83%
5/20
2017年
3月期
1,894
2/13
1,305
6/24
14,113,200
2/14
7592億6467万5231億4699万+8.03%
12/14
-11.94%
2/14
2018年
3月期
2,396
1/5
1,517
4/17
6,905,900
2/9
9605億589万6081億3332万+13.31%
11/9
-10.32%
2/6
2019年
3月期
2,178
9/19
1,516
3/28
5,883,100
5/11
8731億1428万6077億3244万+13.56%
8/8
-11.8%
12/25
2020年
3月期
1,619
4/16
845
3/13
7,281,800
3/19
6490億2297万3387億4268万+13.94%
11/12
-23.02%
3/13
2021年
3月期
1,162
3/24
620
10/20
32,544,200
11/30
4396億2703万2345億6864万+18.79%
1/15
-16.11%
7/31
2022年
3月期
1,387
2/17
960
7/19
7,720,100
8/6
5247億5275万3632億306万+14.49%
9/10
-15.03%
7/19
2023年
3月期
1,774
6/16
1,154
1/5
11,100,600
11/11
6711億6898万4361億2901万+13.17%
6/8
-14.37%
7/6
最新1,576
2024/3/18
1,907,0005539億2725万+2.87%
1,532

年間値上がり率

1984/12/28 vs 1983/12/28
54%(1.54倍)
1985/12/28 vs 1984/12/28
-11%(0.89倍)
1986/12/27 vs 1985/12/28
-6%(0.94倍)
1987/12/28 vs 1986/12/27
2%(1.02倍)
1988/12/28 vs 1987/12/28
44%(1.44倍)
1989/12/29 vs 1988/12/28
17%(1.17倍)
1990/12/28 vs 1989/12/29
-31%(0.69倍)
1991/12/30 vs 1990/12/28
-13%(0.87倍)
1992/12/30 vs 1991/12/30
-21%(0.79倍)
1993/12/30 vs 1992/12/30
20%(1.2倍)
1994/12/30 vs 1993/12/30
14%(1.14倍)
1995/12/29 vs 1994/12/30
44%(1.44倍)
1996/12/30 vs 1995/12/29
3%(1.03倍)
1997/12/30 vs 1996/12/30
-10%(0.9倍)
1998/12/30 vs 1997/12/30
-15%(0.85倍)
1999/12/30 vs 1998/12/30
173%(2.73倍)
2000/12/29 vs 1999/12/30
-59%(0.41倍)
2001/12/28 vs 2000/12/29
-17%(0.83倍)
2002/12/30 vs 2001/12/28
-12%(0.88倍)
2003/12/30 vs 2002/12/30
81%(1.81倍)
2004/12/30 vs 2003/12/30
-22%(0.78倍)
2005/12/30 vs 2004/12/30
47%(1.47倍)
2006/12/29 vs 2005/12/30
40%(1.4倍)
2007/12/28 vs 2006/12/29
48%(1.48倍)
2008/12/30 vs 2007/12/28
-73%(0.27倍)
2009/12/30 vs 2008/12/30
73%(1.73倍)
2010/12/30 vs 2009/12/30
-10%(0.9倍)
2011/12/30 vs 2010/12/30
4%(1.04倍)
2012/12/28 vs 2011/12/30
47%(1.47倍)
2013/12/30 vs 2012/12/28
-20%(0.8倍)
2014/12/30 vs 2013/12/30
-20%(0.8倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
12%(1.12倍)
2017/12/29 vs 2016/12/30
25%(1.25倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
-18%(0.82倍)
2020/12/30 vs 2019/12/30
-52%(0.48倍)
2021/12/30 vs 2020/12/30
90%(1.9倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
19%(1.19倍)
2024/03/18 vs 2023/12/29
13%(1.13倍)
過去安値
384円(1983/02/23)
311%(4.11倍)
1,576円(3/18)