7734 理研計器

7734
2024/03/27
時価
1781億円
PER 予
20.16倍
2010年以降
5.42-23.8倍
(2010-2023年)
PBR
2.5倍
2010年以降
0.41-2.52倍
(2010-2023年)
配当 予
1.06%
ROE 予
12.4%
ROA 予
10.12%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
7,500
始値
7,600
高値
7,600
安値
7,470
終値 +0.4%
7,530
出来高 +25.55%
39,800

乖離率

株価(5日)
移動平均値
-0.05%
7,534
株価(25日)
移動平均値
-1.48%
7,643
出来高(5日)
移動平均値
-28.7%
55,820

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
03/277,6007,6007,4707,530+0.4%39,8001781億6733万-1.48%20.162.5
03/267,4207,5407,4207,500+0.54%31,7001774億5750万-2.06%20.082.49
03/257,4107,5107,3407,460+0.27%69,9001765億1106万-2.79%19.972.48
03/227,7507,7507,4107,440-3.88%61,6001760億3784万-3.28%19.912.47
03/217,7507,9007,6807,740+2.65%76,1001831億3614万+0.31%20.722.57
03/197,5007,6307,4207,540-0.53%34,9001784億394万-2.61%20.182.5
03/187,4507,6007,3807,580+2.99%45,5001793億5038万-2.4%20.292.52
03/157,4007,4807,3107,360-1.34%69,7001741億4496万-5.45%19.72.44
03/147,4307,4707,3607,460+0.4%45,1001765億1106万-4.43%19.972.48
03/137,6307,6807,4007,430-2.49%46,6001758億123万-4.94%19.892.47
03/127,4607,6307,3807,620+2.7%69,8001802億9682万-2.66%20.42.53
03/117,6007,6107,2707,420-5.48%108,1001755億6462万-5.21%19.862.46
03/087,6208,0507,6207,850+1.03%124,7001857億3885万+0.18%21.012.61
03/077,8807,9707,6907,770-0.51%138,5001838億4597万-0.6%20.82.58
03/067,6307,8107,5807,810+1.3%84,9001847億9241万+0.17%20.912.59
03/057,7307,7607,5707,710+0.13%57,2001824億2631万-0.77%20.642.56
03/047,8107,9207,6707,700-0.52%101,0001821億8970万-0.66%20.612.56
03/017,6207,7907,5707,740+0.91%75,4001831億3614万-0.03%20.722.57
02/297,6507,7107,5407,670-0.39%90,8001814億7987万-0.78%20.532.55
02/287,8307,8707,6707,700-2.28%66,5001821億8970万-0.39%20.612.56
02/277,8607,9707,7707,880+2.07%86,7001864億4868万+2.02%21.092.62
02/267,9007,9207,6807,720-2.28%106,9001826億6292万+0.29%20.662.56
02/227,8007,9607,7307,900+2.46%85,0001869億2190万+3%21.152.62
02/217,7007,8007,6607,710-1.53%55,3001824億2631万+1.02%20.642.56
02/207,7607,9207,6707,830-0.89%65,3001852億6563万+2.97%20.962.6
02/197,8907,9107,7607,900-0.13%57,3001869億2190万+4.39%21.152.62
02/168,0008,0907,8207,910+0.13%86,1001871億5851万+5.2%21.172.63
02/158,0508,1807,9007,900-1.86%43,1001869億2190万+5.78%21.152.62
02/148,3108,3107,9508,050-4.17%49,0001904億7105万+8.51%21.552.67
02/138,2808,4708,1808,400+3.32%86,1001987億5240万+13.99%22.482.79
02/097,8508,1807,8208,130+1.37%73,0001923億6393万+11.4%21.762.7
02/087,9308,0407,8708,020+1.13%51,7001897億6122万+10.74%21.472.66
02/077,6307,9307,6207,930+3.12%69,8001876億3173万+10.18%21.232.63
02/067,6307,8007,6307,690-0.52%43,5001819億5309万+7.49%20.582.55
02/057,7707,7707,6607,730+1.31%55,7001828億9953万+8.55%20.692.57
02/027,6307,6907,5207,630+0.13%49,5001805億3343万+7.77%20.422.53
02/017,3407,6307,3407,620+3.39%53,3001802億9682万+8.22%20.42.53
01/317,2807,3707,2107,370+1.24%38,1001743億8157万+5.09%19.732.45
01/307,2807,4207,2007,280+1.96%154,3001722億5208万+4.09%19.492.42
01/297,3107,3107,0607,140-1.24%135,9001689億3954万+2.23%19.112.37
01/267,3207,4007,1907,230-3.08%45,2001710億6903万+3.7%19.352.4
01/257,4707,5607,3807,460+0.13%67,5001765億1106万+7.29%19.972.48
01/247,6507,7107,3907,450-2.74%74,1001762億7445万+7.53%19.942.47
01/237,6207,7607,5707,660+1.19%77,9001812億4326万+11.18%20.52.54
01/227,3507,5707,3307,570+4.99%68,7001791億1377万+10.53%20.262.51
01/197,1007,2707,1007,210+2.56%83,6001705億9581万+5.81%19.32.39
01/186,9607,2306,9307,030+1.01%59,4001663億3683万+3.66%18.822.33
01/177,0707,2006,9606,960-0.71%59,7001646億8056万+3.11%18.632.31
01/166,9007,0806,8507,010+1.3%71,6001658億6361万+4.3%18.762.33
01/156,6806,9706,6406,920+3.75%39,8001637億3412万+3.31%18.522.3
01/126,6406,7106,5806,670+0.45%48,4001578億1887万-0.01%17.852.21
01/116,6706,7106,5706,640-0.45%55,1001571億904万-0.35%17.772.2
01/106,7706,8306,6606,670-1.91%44,3001578億1887万+0.18%17.852.21
01/096,7706,8606,7306,800+2.72%56,0001608億9480万+2.15%18.22.26
01/056,7506,7506,6206,620-1.78%50,4001566億3582万-0.27%17.722.2
01/046,5906,7906,5706,740-2.18%81,0001594億7514万+1.77%18.042.24
2023
12/296,9206,9306,8306,890+0.29%34,7001630億2429万+4.36%18.442.29
12/286,8306,9006,7906,870+0.29%35,4001625億5107万+4.52%18.392.28
12/276,7706,8606,7206,850+2.09%38,2001620億7785万+4.61%18.342.27
12/266,6906,7306,6006,710+0.75%39,9001587億6531万+2.88%17.962.23
12/256,9006,9006,6506,660-3.62%35,3001575億8226万+2.48%17.832.21
12/226,9606,9906,8606,910+0.29%38,6001634億9751万+6.57%18.52.29
12/216,9107,0106,8106,890-1.99%42,8001630億2429万+6.82%18.442.29
12/206,9407,0906,8807,030+2.48%52,4001663億3683万+9.54%18.822.33
12/196,7706,8806,7306,860+1.63%47,8001623億1446万+7.66%18.362.28
12/186,7206,7806,6106,750-1.03%53,3001597億1175万+6.53%18.072.24
12/156,5506,8406,5506,820+4.6%55,0001613億6802万+8.17%18.262.26
12/146,6906,7406,5106,520-1.66%46,8001542億6972万+3.85%17.452.16
12/136,7006,8606,5906,630-1.04%80,3001568億7243万+5.89%17.752.2
12/126,5206,7506,4706,700+4.85%81,9001585億2870万+7.29%17.932.22
12/116,3906,4306,3206,390+2.57%32,5001511億9379万+2.55%17.12.12
12/086,2106,3106,2106,230-0.32%69,4001474億803万+0.02%16.682.07
12/076,4206,4206,2406,250-2.8%41,3001478億8125万+0.27%16.732.07
12/066,3206,4406,3006,430+2.88%42,8001521億4023万+3.26%17.212.13
12/056,4006,4606,2406,250-3.25%54,5001478億8125万+0.63%16.732.07
12/046,5006,5406,3906,460-1.07%45,5001528億5006万+4.13%17.292.14
12/016,7006,7006,4406,530-1.51%64,7001545億633万+5.63%17.482.17
11/306,3806,7006,3806,630+4.91%79,7001568億7243万+7.63%17.752.2
11/296,2006,3306,2006,320+0.96%25,4001495億3752万+2.93%16.922.1
11/286,2406,2706,1806,260+0.97%31,6001481億1786万+2.27%16.762.08
11/276,1806,2306,1706,200+0.32%31,9001466億9820万+1.39%16.62.06
11/246,2506,3006,1806,180-0.96%23,7001462億2498万+1.15%16.542.05
11/226,2006,2906,1806,240+0.48%18,1001476億4464万+2.19%16.72.07
11/216,1506,2306,1406,210+1.31%31,4001469億3481万+1.84%16.622.06
11/206,3206,3506,1206,130-2.23%34,8001450億4193万+0.67%16.412.03
11/176,1206,3006,1006,270+3.47%47,3001483億5447万+2.94%16.782.08
11/166,0006,0705,9806,060-0.49%35,0001433億8566万-0.46%16.222.01
11/155,9306,1005,8906,090+3.4%59,6001440億9549万+0.07%16.32.02
11/145,8005,9205,7805,890-1.34%48,6001393億6329万-3.09%15.771.96
11/135,9706,0905,9105,9700%68,6001412億5617万-1.71%15.981.98
11/105,8106,0005,7605,970-2.93%87,4001412億5617万-1.63%15.981.98
11/096,1006,1705,9906,150+0.99%55,5001455億1515万+1.49%16.462.04
11/086,2406,2505,9706,090-2.25%82,7001440億9549万+0.59%16.32.02
11/076,2506,4306,2006,230-1.74%58,5001474億803万+2.94%16.682.07
11/066,3006,3906,1106,3400%58,1001500億1074万+4.9%16.972.1
11/026,4306,5106,2906,340+0.16%73,8001500億1074万+5.05%16.972.1
11/016,1206,3606,0806,330+3.6%72,5001497億7413万+5.11%16.942.1
10/316,0006,1205,9706,110+1.33%54,1001445億6871万+1.77%16.352.03
10/305,9606,0405,9506,030-0.66%238,5001426億7583万+0.57%16.142
10/275,9106,0705,9106,070+2.53%48,3001436億2227万+1.35%16.252.02

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
1,070
7/9
590
3/17
206,700
6/21
--+9.68%
7/9
-15.15%
1/16
2009年
3月期
790
5/14
419
10/28
116,700
9/19
--+13.02%
11/5
-22.9%
10/8
2010年
3月期
711
9/25
495
4/23
54,300
7/10
--+9.72%
3/30
-10.87%
11/20
2011年
3月期
820
2/2
470
11/4
125,800
1/25
194億202万111億2067万+14.15%
12/8
-26.78%
3/15
2012年
3月期
794
4/1
522
11/22
343,300
4/1
187億8683万123億5104万+7.8%
7/4
-9.32%
8/9
2013年
3月期
684
3/26
470
11/13
203,600
7/6
161億8412万111億2067万+13.04%
3/21
-8.95%
5/21
2014年
3月期
954
3/31
600
4/4
142,900
11/29
225億7259万141億9660万+15.61%
5/15
-8.25%
2/4
2015年
3月期
1,400
3/31
901
4/7
154,900
12/8
331億2540万213億1856万+12.87%
12/29
-10.04%
10/17
2016年
3月期
1,715
8/12
959
3/1

2/12
102,400
8/24
405億7861万226億9089万+15.61%
8/12
-18.75%
1/21
2017年
3月期
1,754
3/28
964
4/6
113,300
12/15
415億139万228億920万+12.95%
12/15
-6.82%
6/24
2018年
3月期
2,685
11/27
1,533
4/14
311,400
11/30
635億2978万362億7231万+15.67%
5/11
-15.09%
2/6
2019年
3月期
2,886
5/23
1,850
12/25
134,000
8/13
682億8564万437億7285万+13.7%
5/14
-15.82%
12/25
2020年
3月期
2,483
3/27
1,656
3/17
109,700
3/30
587億5026万391億8261万+19.41%
3/27
-17.68%
3/16
2021年
3月期
3,250
1/13

1/12
1,811
4/2
102,600
9/25
768億9825万428億5007万+16.18%
5/28
-10.99%
3/2
2022年
3月期
6,100
1/4
2,537
7/21
325,700
11/18
1443億3210万600億2795万+48.42%
11/19
-14.7%
5/9
2023年
3月期
5,740
3/9
3,450
7/1
307,900
6/17
1358億1414万816億3045万+22.63%
11/16
-15.27%
12/21
最新7,530
2024/3/27
39,8001781億6733万-1.48%
7,643

年間値上がり率

1984/12/28 vs 1983/12/28
20%(1.2倍)
1985/12/28 vs 1984/12/28
3%(1.03倍)
1986/12/27 vs 1985/12/28
9%(1.09倍)
1987/12/28 vs 1986/12/27
9%(1.09倍)
1988/12/27 vs 1987/12/28
11%(1.11倍)
1989/12/29 vs 1988/12/27
39%(1.39倍)
1990/12/28 vs 1989/12/29
-34%(0.66倍)
1991/12/30 vs 1990/12/28
19%(1.19倍)
1992/12/29 vs 1991/12/30
-27%(0.73倍)
1993/12/30 vs 1992/12/29
26%(1.26倍)
1994/12/30 vs 1993/12/30
10%(1.1倍)
1995/12/29 vs 1994/12/30
8%(1.08倍)
1996/12/30 vs 1995/12/29
-6%(0.94倍)
1997/12/30 vs 1996/12/30
-36%(0.64倍)
1998/12/30 vs 1997/12/30
-1%(0.99倍)
1999/12/30 vs 1998/12/30
-25%(0.75倍)
2000/12/29 vs 1999/12/30
28%(1.28倍)
2001/12/28 vs 2000/12/29
1%(1.01倍)
2002/12/30 vs 2001/12/28
-9%(0.91倍)
2003/12/30 vs 2002/12/30
21%(1.21倍)
2004/12/30 vs 2003/12/30
35%(1.35倍)
2005/12/30 vs 2004/12/30
81%(1.81倍)
2006/12/29 vs 2005/12/30
-24%(0.76倍)
2007/12/28 vs 2006/12/29
-7%(0.93倍)
2008/12/30 vs 2007/12/28
-27%(0.73倍)
2009/12/30 vs 2008/12/30
5%(1.05倍)
2010/12/30 vs 2009/12/30
8%(1.08倍)
2011/12/30 vs 2010/12/30
-17%(0.83倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
63%(1.63倍)
2014/12/30 vs 2013/12/30
49%(1.49倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
17%(1.17倍)
2017/12/29 vs 2016/12/30
55%(1.55倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
30%(1.3倍)
2021/12/30 vs 2020/12/30
91%(1.91倍)
2022/12/30 vs 2021/12/30
-25%(0.75倍)
2023/12/29 vs 2022/12/30
57%(1.57倍)
2024/03/27 vs 2023/12/29
9%(1.09倍)
過去安値
259円(1983/01/31)
2806%(29.06倍)
7,530円(3/27)