7734 理研計器

7734
2024/05/17
時価
1736億円
PER 予
18.99倍
2010年以降
5.42-23.8倍
(2010-2024年)
PBR
2.36倍
2010年以降
0.41-2.72倍
(2010-2024年)
配当 予
1.09%
ROE 予
12.42%
ROA 予
10.16%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
3,755
始値
3,730
高値
3,750
安値
3,670
終値 -2.26%
3,670
出来高 -32.41%
53,800

乖離率

株価(5日)
移動平均値
-2.86%
3,778
株価(25日)
移動平均値
-1.63%
3,731
出来高(5日)
移動平均値
-27.67%
74,380

2023/12/15~2024/05/17

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
05/173,7303,7503,6703,670-2.26%53,8001736億7174万-1.63%18.992.36
05/163,8053,8053,7003,755-1.05%79,6001776億9411万+0.56%19.432.41
05/153,7903,8953,7803,795-1.56%83,1001795億8699万+1.77%19.642.44
05/143,8604,0603,8003,855+1.05%95,5001824億2631万+3.57%19.952.48
05/133,8553,8553,7353,815-1.42%59,9001805億3343万+2.69%19.742.45
05/103,9053,9653,8403,870-1.28%78,4001831億3614万+4.31%20.032.49
05/093,9153,9453,8503,920+1.03%47,2001855億224万+5.83%20.292.52
05/083,8153,8953,7903,880+2.11%71,7001836億936万+4.92%20.082.49
05/073,8803,9053,7803,800-1.55%74,3001798億2360万+2.81%19.662.44
05/023,8753,9353,8553,860-1.78%56,4001826億6292万+4.49%19.982.48
05/013,8603,9453,8403,930+0.77%102,0001859億7546万+6.5%20.342.53
04/303,8953,9003,8203,900+0.78%76,8001845億5580万+5.92%20.182.51
04/263,7503,8953,7253,870+5.02%99,3001831億3614万+5.31%20.032.49
04/253,7403,8053,6753,685-1.6%59,0001743億8157万+0.27%19.072.37
04/243,6553,7703,6553,745+2.88%73,1001772億2089万+1.82%19.382.41
04/233,5803,6403,5653,640+2.39%44,9001722億5208万-1.09%18.842.34
04/223,5603,5953,5253,555+0.42%69,1001682億2971万-3.42%18.42.29
04/193,5603,5653,4903,540-2.34%103,6001675億1988万-4.01%18.322.28
04/183,5503,6403,5303,625+2.69%58,4001715億4225万-1.89%18.762.33
04/173,5453,5653,4753,530-0.56%76,5001670億4666万-4.67%18.272.27
04/163,5603,5903,5353,550-1.25%79,5001679億9310万-4.31%18.372.28
04/153,6003,6153,5703,595-0.69%62,5001701億2259万-3.49%18.62.31
04/123,6153,6603,6053,620+0.14%66,4001713億564万-3.13%18.732.33
04/113,6103,6553,5753,615-0.96%90,9001710億6903万-3.55%18.712.32
04/103,6903,7403,6403,650-2.41%51,2001727億2530万-2.87%18.892.35
04/093,6503,7403,6303,740+3.03%60,500884億9214万-0.69%19.352.4
04/083,6503,6653,6203,630-0.14%68,700858億8943万-3.74%18.792.33
04/053,6053,6803,6053,635-0.82%179,100860億773万-3.81%18.812.34
04/043,7503,7503,6403,665-0.95%114,100867億1756万-3.25%18.972.36
04/033,7253,7503,6553,700-0.67%86,800875億4570万-2.61%19.152.38
04/023,7003,7503,6853,725-0.93%81,900881億3722万-2.1%19.282.39
04/013,7703,7903,6803,760-1.7%98,000889億6536万-1.42%19.462.42
04/01株式分割 1→2
03/293,8003,8753,7903,825+1.59%85,000905億332万+0.18%10.461.21
03/273,8003,8003,7353,765+0.4%79,6001781億6733万-1.47%20.592.38
03/263,7103,7703,7103,750+0.54%63,4001774億5750万-2.06%20.512.37
03/253,7053,7553,6703,730+0.27%139,8001765億1106万-2.79%20.42.36
03/223,8753,8753,7053,720-3.88%123,2001760億3784万-3.28%20.352.35
03/213,8753,9503,8403,870+2.65%152,2001831億3614万+0.31%21.172.45
03/193,7503,8153,7103,770-0.53%69,8001784億394万-2.61%20.622.38
03/183,7253,8003,6903,790+2.99%91,0001793億5038万-2.4%20.732.4
03/153,7003,7403,6553,680-1.34%139,4001741億4496万-5.45%20.132.33
03/143,7153,7353,6803,730+0.4%90,2001765億1106万-4.43%20.42.36
03/133,8153,8403,7003,715-2.49%93,2001758億123万-4.94%20.322.35
03/123,7303,8153,6903,810+2.7%139,6001802億9682万-2.66%20.842.41
03/113,8003,8053,6353,710-5.48%216,2001755億6462万-5.21%20.292.35
03/083,8104,0253,8103,925+1.03%249,4001857億3885万+0.18%21.472.48
03/073,9403,9853,8453,885-0.51%277,0001838億4597万-0.59%21.252.46
03/063,8153,9053,7903,905+1.3%169,8001847億9241万+0.15%21.362.47
03/053,8653,8803,7853,855+0.13%114,4001824億2631万-0.77%21.082.44
03/043,9053,9603,8353,850-0.52%202,0001821億8970万-0.67%21.062.44
03/013,8103,8953,7853,870+0.91%150,8001831億3614万-0.03%21.172.45
02/293,8253,8553,7703,835-0.39%181,6001814億7987万-0.78%20.982.43
02/283,9153,9353,8353,850-2.28%133,0001821億8970万-0.39%21.062.44
02/273,9303,9853,8853,940+2.07%173,4001864億4868万+2.02%21.552.49
02/263,9503,9603,8403,860-2.28%213,8001826億6292万+0.29%21.112.44
02/223,9003,9803,8653,950+2.46%170,0001869億2190万+3%21.62.5
02/213,8503,9003,8303,855-1.53%110,6001824億2631万+1.02%21.082.44
02/203,8803,9603,8353,915-0.89%130,6001852億6563万+2.97%21.412.48
02/193,9453,9553,8803,950-0.13%114,6001869億2190万+4.39%21.62.5
02/164,0004,0453,9103,955+0.13%172,2001871億5851万+5.21%21.632.5
02/154,0254,0903,9503,950-1.86%86,2001869億2190万+5.78%21.62.5
02/144,1554,1553,9754,025-4.17%98,0001904億7105万+8.52%22.012.55
02/134,1404,2354,0904,200+3.32%172,2001987億5240万+14.01%22.972.66
02/093,9254,0903,9104,065+1.37%146,0001923億6393万+11.4%22.232.57
02/083,9654,0203,9354,010+1.13%103,4001897億6122万+10.74%21.932.54
02/073,8153,9653,8103,965+3.12%139,6001876億3173万+10.2%21.692.51
02/063,8153,9003,8153,845-0.52%87,0001819億5309万+7.49%21.032.43
02/053,8853,8853,8303,865+1.31%111,4001828億9953万+8.57%21.142.44
02/023,8153,8453,7603,815+0.13%99,0001805億3343万+7.77%20.872.41
02/013,6703,8153,6703,810+3.39%106,6001802億9682万+8.21%20.842.41
01/313,6403,6853,6053,685+1.24%76,2001743億8157万+5.11%20.162.33
01/303,6403,7103,6003,640+1.96%308,6001722億5208万+4.09%19.912.3
01/293,6553,6553,5303,570-1.24%271,8001689億3954万+2.23%19.532.26
01/263,6603,7003,5953,615-3.08%90,4001710億6903万+3.7%19.772.29
01/253,7353,7803,6903,730+0.13%135,0001765億1106万+7.28%20.42.36
01/243,8253,8553,6953,725-2.74%148,2001762億7445万+7.53%20.372.36
01/233,8103,8803,7853,830+1.19%155,8001812億4326万+11.18%20.952.42
01/223,6753,7853,6653,785+4.99%137,4001791億1377万+10.51%20.72.39
01/193,5503,6353,5503,605+2.56%167,2001705億9581万+5.81%19.722.28
01/183,4803,6153,4653,515+1.01%118,8001663億3683万+3.66%19.232.22
01/173,5353,6003,4803,480-0.71%119,4001646億8056万+3.11%19.032.2
01/163,4503,5403,4253,505+1.3%143,2001658億6361万+4.28%19.172.22
01/153,3403,4853,3203,460+3.75%79,6001637億3412万+3.31%18.922.19
01/123,3203,3553,2903,335+0.45%96,8001578億1887万-0.03%18.242.11
01/113,3353,3553,2853,320-0.45%110,2001571億904万-0.33%18.162.1
01/103,3853,4153,3303,335-1.91%88,6001578億1887万+0.18%18.242.11
01/093,3853,4303,3653,400+2.72%112,0001608億9480万+2.16%18.62.15
01/053,3753,3753,3103,310-1.78%100,8001566億3582万-0.27%18.12.09
01/043,2953,3953,2853,370-2.18%162,0001594億7514万+1.75%18.432.13
2023
12/293,4603,4653,4153,445+0.29%69,4001630億2429万+4.36%18.842.25
12/283,4153,4503,3953,435+0.29%70,8001625億5107万+4.5%18.792.24
12/273,3853,4303,3603,425+2.09%76,4001620億7785万+4.61%18.732.24
12/263,3453,3653,3003,355+0.75%79,8001587億6531万+2.88%18.352.19
12/253,4503,4503,3253,330-3.62%70,6001575億8226万+2.46%18.212.18
12/223,4803,4953,4303,455+0.29%77,2001634億9751万+6.57%18.92.26
12/213,4553,5053,4053,445-1.99%85,6001630億2429万+6.82%18.842.25
12/203,4703,5453,4403,515+2.48%104,8001663億3683万+9.54%19.232.3
12/193,3853,4403,3653,430+1.63%95,6001623億1446万+7.66%18.762.24
12/183,3603,3903,3053,375-1.03%106,6001597億1175万+6.53%18.462.2
12/153,2753,4203,2753,410+4.6%110,0001613億6802万+8.15%18.652.23

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
535
1,070
7/9
295
590
3/17
413,400
206,700
6/21
--+9.68%
7/9
-15.15%
1/16
2009年
3月期
395
790
5/14
210
419
10/28
233,400
116,700
9/19
--+13.02%
11/5
-22.9%
10/8
2010年
3月期
356
710
9/30

711
9/25
248
495
4/23
108,600
54,300
7/10
--+9.72%
3/30
-10.87%
11/20
2011年
3月期
410
820
2/2
235
470
11/4
251,600
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
397
794
4/1
261
522
11/22
686,600
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
342
684
3/26
235
471
11/14

470
11/13
407,200
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
477
954
3/31
300
600
4/4
285,800
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
700
1,400
3/31
451
901
4/7
309,800
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
858
1,715
8/12
480
959
3/1

959
2/12
204,800
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
877
1,754
3/28
482
964
4/6
226,600
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
1,343
2,685
11/27
767
1,533
4/14
622,800
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
1,443
2,886
5/23
925
1,850
12/25
268,000
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
1,242
2,483
3/27
828
1,656
3/17
219,400
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
1,625
3,250
1/13

3,250
1/12
906
1,811
4/2
205,200
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
3,050
6,100
1/4
1,269
2,537
7/21
651,400
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
2,870
5,740
3/9
1,725
3,450
7/1
615,800
307,900
6/17
1358億1414万816億3045万+22.63%
11/16
-15.27%
12/21
2024年
3月期
4,235
8,470
2/13
2,315
4,630
5/12
477,000
238,500
10/30
2004億867万1095億5043万+14.01%
7/3
-9.09%
5/12
最新3,670
2024/5/17
53,8001736億7174万-1.63%
3,731

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)
2024/05/17 vs 2023/12/29
7%(1.07倍)
過去安値
130円(1983/01/31)
2733%(28.33倍)
3,670円(5/17)