7970 信越ポリマー

7970
2024/03/26
時価
1303億円
PER 予
15.5倍
2010年以降
8.21-169.69倍
(2010-2023年)
PBR
1.13倍
2010年以降
0.33-1.5倍
(2010-2023年)
配当 予
2.79%
ROE 予
7.31%
ROA 予
5.68%
資料
Link
CSV,JSON

株価チャート

株価

3/26

前日 (3/25)
1,568
始値
1,568
高値
1,583
安値
1,568
終値 +0.64%
1,578
出来高 -34.13%
82,400

乖離率

株価(5日)
移動平均値
+0.32%
1,573
株価(25日)
移動平均値
+0.45%
1,571
出来高(5日)
移動平均値
-28.92%
115,920

2023/10/26~2024/03/26

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
03/261,5681,5831,5681,578+0.64%82,4001303億7968万+0.45%15.51.13
03/251,5871,5961,5621,568-0.95%125,1001295億5345万-0.25%15.41.13
03/221,5881,5891,5661,583+0.25%142,8001307億9280万+0.64%15.551.14
03/211,5841,5841,5731,579+1.28%132,3001304億6231万+0.25%15.511.13
03/191,5511,5621,5481,559+0.65%97,0001288億984万-1.14%15.311.12
03/181,5561,5581,5441,549+0.06%141,6001279億8360万-1.9%15.221.11
03/151,5071,5481,5071,548+1.18%198,0001279億98万-2.15%15.211.11
03/141,5141,5301,5001,530+1.19%150,7001264億1376万-3.41%15.031.1
03/131,5351,5351,4971,512-0.72%123,7001249億2654万-4.79%14.851.09
03/121,4921,5231,4781,523+0.99%183,6001258億3540万-4.39%14.961.09
03/111,5211,5331,4931,508-2.58%295,7001245億9605万-5.69%14.811.08
03/081,5461,5641,5441,5480%244,4001279億98万-3.49%15.211.11
03/071,5671,5701,5401,548-0.9%195,0001279億98万-3.73%15.211.11
03/061,5571,5731,5551,562-0.89%194,6001290億5771万-3.1%15.341.12
03/051,5681,5791,5611,576-0.13%199,2001302億1444万-2.35%15.481.13
03/041,5971,5971,5781,578-1.19%185,8001303億7968万-2.41%15.51.13
03/011,5861,6031,5821,597+0.95%168,1001319億4953万-1.66%15.691.15
02/291,6021,6081,5781,582-1.92%262,3001307億1018万-2.94%15.541.14
02/281,6231,6271,6041,613-0.74%170,4001332億7150万-1.53%15.841.16
02/271,6101,6281,6071,625+1.12%252,1001342億6298万-1.28%15.961.17
02/261,6161,6291,5941,607+0.06%173,7001327億7576万-2.61%15.781.15
02/221,6071,6151,5971,606+1.13%142,4001326億9314万-2.9%15.771.15
02/211,5881,5921,5791,588-0.44%127,3001312億592万-4.16%15.61.14
02/201,6201,6251,5951,595-1.48%203,4001317億8428万-3.92%15.671.15
02/191,5911,6261,5781,619+1.06%218,9001337億6724万-2.7%15.91.16
02/161,6071,6131,5831,602+0.13%163,3001323億6264万-3.78%15.741.15
02/151,6251,6321,5871,600-1.36%165,7001321億9740万-4.02%15.721.15
02/141,6151,6301,6091,622-0.49%200,3001340億1511万-2.82%15.931.16
02/131,6221,6381,6151,630+1.24%158,6001346億7610万-2.34%16.011.17
02/091,6151,6241,6071,610-0.37%110,0001330億2363万-3.59%15.811.16
02/081,6151,6241,5871,616+0.37%154,4001335億1937万-3.29%15.871.16
02/071,5981,6151,5951,610-0.12%154,3001330億2363万-3.82%15.811.16
02/061,6401,6421,6111,612-2.3%144,0001331億8888万-3.82%15.831.16
02/051,6751,6791,6421,650-0.6%162,4001363億2857万-1.55%16.211.18
02/021,6551,6681,6511,660+0.36%165,5001371億5480万-0.9%16.311.19
02/011,6261,6681,6261,654+1.22%235,2001366億5906万-1.08%16.251.19
01/311,6201,6341,6081,634-0.79%218,9001350億659万-2.21%16.051.17
01/301,6111,6711,6111,647+2.23%366,4001360億8070万-1.26%16.181.18
01/291,6151,6331,5821,611-2.36%530,3001331億625万-3.24%15.821.16
01/261,6161,7061,6161,650-6.09%1,271,2001363億2857万-0.78%16.211.18
01/251,7201,7641,7191,757+0.57%460,0001451億6927万+5.91%17.261.26
01/241,7631,7751,7321,747-2.24%327,5001443億4303万+5.88%17.161.25
01/231,8531,8821,7851,787-0.67%845,3001476億4797万+8.96%17.551.28
01/221,7521,7991,7481,799+3.69%385,6001486億3945万+10.57%17.671.29
01/191,7121,7401,7111,735+2.18%212,0001433億5155万+7.7%17.041.25
01/181,6901,7101,6901,698+0.77%150,3001402億9449万+6.26%16.681.22
01/171,6821,7121,6751,685+0.18%220,7001392億2038万+6.24%16.551.21
01/161,6981,7011,6771,682-0.59%147,3001389億7251万+6.79%16.521.21
01/151,6351,6941,6331,692+2.79%219,5001397億9875万+8.12%16.621.21
01/121,6611,6701,6381,646-0.42%138,3001359億9807万+5.99%16.171.18
01/111,6631,6741,6531,653+0.98%157,1001365億7644万+7.13%16.241.19
01/101,6351,6441,6301,637+0.8%157,0001352億5446万+6.71%16.081.18
01/091,6621,6741,5931,624-1.22%371,7001341億8036万+6.42%15.951.17
01/051,6651,6761,6441,644-0.6%238,1001358億3283万+8.37%16.151.18
01/041,6431,6581,6041,654-1.37%299,0001366億5906万+9.68%16.251.19
2023
12/291,6621,6821,6601,677+1.15%172,6001385億5940万+11.87%16.471.21
12/281,6301,6621,6291,658+1.72%186,6001369億8955万+11.5%16.291.2
12/271,6191,6301,6101,630+1.75%125,3001346億7610万+10.36%16.011.18
12/261,6101,6121,5921,602-0.44%132,5001323億6264万+9.05%15.741.16
12/251,6231,6361,6061,609+0.12%157,4001329億4101万+10.13%15.81.16
12/221,5821,6111,5821,607+2.62%221,2001327億7576万+10.37%15.781.16
12/211,5591,5901,5571,566-0.38%246,0001293億8820万+8.07%15.381.13
12/201,5541,5831,5511,572+1.03%268,6001298億8394万+8.94%15.441.14
12/191,5551,5591,5381,556+0.65%189,1001285億6197万+8.36%15.281.12
12/181,5361,5551,5241,546+0.32%287,2001277億3573万+8.19%15.191.12
12/151,5001,5481,4991,541+2.46%425,4001273億2262万+8.37%15.141.11
12/141,4781,5051,4751,504+2.66%476,6001242億6555万+6.21%14.771.09
12/131,4201,4681,4201,465+4.42%481,6001210億4324万+3.83%14.391.06
12/121,4161,4271,3991,403-0.43%129,8001159億2059万-0.36%13.781.01
12/111,3871,4101,3861,409+1.95%197,8001164億1633万+0.07%13.841.02
12/081,4081,4101,3721,382-1.85%203,3001141億8550万-1.71%13.571
12/071,4191,4291,4081,408-1.81%133,3001163億3371万+0.28%13.831.02
12/061,4001,4391,4001,434+3.24%231,7001184億8192万+2.28%14.091.04
12/051,4131,4191,3881,389-1.91%142,4001147億6386万-0.71%13.641
12/041,4181,4341,4161,416-0.7%110,1001169億9470万+1.29%13.911.02
12/011,4361,4361,4141,426-0.21%172,9001178億2093万+2.44%14.011.03
11/301,4041,4291,4041,429+1.42%162,3001180億6880万+3.1%14.041.03
11/291,4021,4141,3951,409-0.21%134,5001164億1633万+1.95%13.841.02
11/281,4191,4211,4031,412-0.28%92,9001166億6420万+2.47%13.871.02
11/271,3961,4201,3951,416+1.43%238,6001169億9470万+3.06%13.911.02
11/241,4131,4231,3961,396-0.43%112,9001153億4223万+1.9%13.711.01
11/221,4021,4181,4001,402-1.13%139,4001158億3797万+2.56%13.771.01
11/211,4291,4291,4051,4180%148,5001171億5994万+3.88%13.931.02
11/201,4611,4611,4181,418-3.34%190,1001171億5994万+4.19%13.931.02
11/171,4361,4671,4341,467+2.37%319,1001212億849万+8.03%14.411.06
11/161,4221,4381,4161,433+0.99%232,1001183億9929万+5.83%14.081.04
11/151,4191,4221,4041,419+1.07%194,7001172億4257万+5.11%13.941.03
11/141,3901,4131,3901,404+2.63%301,6001160億321万+4.23%13.791.01
11/131,4001,4001,3621,368-1.23%117,9001130億2877万+1.86%13.440.99
11/101,3831,3911,3601,385-0.43%291,4001144億3337万+3.36%13.61
11/091,3941,4031,3831,391+0.51%181,8001149億2911万+4.12%13.661
11/081,3991,4051,3741,384-0.72%239,8001143億5075万+3.83%13.591
11/071,3811,3991,3711,394+0.72%263,4001151億7698万+4.73%13.691.01
11/061,3741,3891,3681,384+1.54%393,6001143億5075万+4.22%13.591
11/021,3511,3681,3441,363+1.19%347,5001126億1566万+2.79%13.390.98
11/011,3651,3761,3461,347-0.66%323,2001112億9368万+1.58%13.230.97
10/311,3381,3581,3291,356+0.3%291,8001120億3729万+2.34%13.320.98
10/301,3271,3561,3231,352-0.37%1,012,8001117億680万+2.04%13.280.98
10/271,3191,3581,3091,357+7.78%777,1001121億1992万+2.49%13.330.98
10/261,2831,2901,2551,259-3.08%335,4001040億2283万-4.91%12.370.91

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
1,745
7/17
539
3/18
3,110,100
7/17
--+8.96%
2/28
-23.21%
1/22
2009年
3月期
768
6/6
331
10/28
2,381,600
6/6
--+22.44%
5/7
-29.32%
10/10
2010年
3月期
715
3/31
410
4/9

4/8
478,400
3/18
590億7544万-+22.66%
8/3
-11.09%
10/5
2011年
3月期
720
4/5
353
3/15
545,200
1/7
594億8856万291億6591万+16.6%
1/7
-26.87%
3/15
2012年
3月期
493
4/1
320
12/20
295,000
3/8
407億3313万264億3936万+12.52%
3/8
-9.43%
11/16
2013年
3月期
431
4/2
248
11/14
356,400
10/26
356億1051万204億9050万+16.27%
12/19
-10.68%
10/12
2014年
3月期
417
1/23
306
6/27
825,800
7/25
344億5394万252億8263万+7.68%
11/20
-10.31%
6/13
2015年
3月期
607
9/4
358
4/9
1,553,700
7/24
501億5238万295億7916万+15.25%
6/18
-12.91%
10/16
2016年
3月期
727
12/1
521
9/29

7/9
1,353,600
7/23
600億6719万430億4677万+19.68%
4/26
-13.33%
2/12
2017年
3月期
930
1/27
549
4/8
881,600
1/27
768億3973万453億6023万+17.56%
12/5
-12.26%
6/24
2018年
3月期
1,424
1/29
739
4/14
1,297,800
10/27
1176億5568万610億5867万+18.56%
7/27
-10.01%
3/5
2019年
3月期
1,199
5/23
610
12/26
750,000
4/27
990億6542万504億25万+16.12%
1/31
-19.38%
12/25
2020年
3月期
1,118
12/30
648
8/26

8/15
1,153,100
10/25
923億7293万535億3994万+21.34%
10/28
-22.32%
3/13
2021年
3月期
1,076
2/15
730
4/3

4/2
714,800
1/28
889億275万603億1506万+11.17%
5/29
-7.33%
7/31
2022年
3月期
1,145
1/5
938
8/27
1,157,700
1/27
946億376万775億72万+10.72%
9/14
-10.26%
3/9
2023年
3月期
1,535
3/9
968
4/27
2,181,200
7/27
1268億2688万799億7942万+12.06%
3/9
-9.34%
12/21
最新1,578
2024/3/26
82,4001303億7968万+0.45%
1,571

年間値上がり率

1984/12/28 vs 1983/12/28
-7%(0.93倍)
1985/12/27 vs 1984/12/28
-32%(0.68倍)
1986/12/27 vs 1985/12/27
-3%(0.97倍)
1987/12/28 vs 1986/12/27
-10%(0.9倍)
1988/12/28 vs 1987/12/28
20%(1.2倍)
1989/12/29 vs 1988/12/28
83%(1.83倍)
1990/12/28 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/28
-4%(0.96倍)
1992/12/30 vs 1991/12/30
-20%(0.8倍)
1993/12/30 vs 1992/12/30
7%(1.07倍)
1994/12/30 vs 1993/12/30
21%(1.21倍)
1995/12/29 vs 1994/12/30
21%(1.21倍)
1996/12/30 vs 1995/12/29
-25%(0.75倍)
1997/12/30 vs 1996/12/30
-19%(0.81倍)
1998/12/30 vs 1997/12/30
37%(1.37倍)
1999/12/30 vs 1998/12/30
2%(1.02倍)
2000/12/29 vs 1999/12/30
4%(1.04倍)
2001/12/28 vs 2000/12/29
-41%(0.59倍)
2002/12/30 vs 2001/12/28
37%(1.37倍)
2003/12/30 vs 2002/12/30
31%(1.31倍)
2004/12/30 vs 2003/12/30
13%(1.13倍)
2005/12/30 vs 2004/12/30
120%(2.2倍)
2006/12/29 vs 2005/12/30
3%(1.03倍)
2007/12/28 vs 2006/12/29
-52%(0.48倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
28%(1.28倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
-36%(0.64倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
16%(1.16倍)
2014/12/30 vs 2013/12/30
32%(1.32倍)
2015/12/30 vs 2014/12/30
33%(1.33倍)
2016/12/30 vs 2015/12/30
36%(1.36倍)
2017/12/29 vs 2016/12/30
39%(1.39倍)
2018/12/28 vs 2017/12/29
-47%(0.53倍)
2019/12/30 vs 2018/12/28
64%(1.64倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
17%(1.17倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
48%(1.48倍)
2024/03/26 vs 2023/12/29
-6%(0.94倍)
過去安値
248円(2012/11/14)
536%(6.36倍)
1,578円(3/26)