2871 ニチレイ

2871
2019/08/16
時価
3261億円
PER 予
15.53倍
2010年以降
10.3-30.59倍
(2010-2019年)
PBR
1.74倍
2010年以降
0.76-2.81倍
(2010-2019年)
配当 予
1.8%
ROE 予
11.22%
ROA 予
5.1%
資料
Link
CSV,JSON

時価総額

2010年3月31日
1087億9787万
2011年3月31日
1103億5212万
2012年3月30日
1206億1021万
2013年3月29日
1659億7244万
2014年3月31日
1246億3486万
2015年3月31日
1926億4481万
2016年3月31日
2607億4638万
2017年3月31日
3789億5931万
2018年3月30日
3918億1521万
2019年3月29日
3635億5255万

2019/03/19~2019/08/16

株価&時価総額の推移

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
2019
08/162,3322,3452,3182,330-0.68%470,0003261億1981万-8.09%15.531.74
08/152,3382,3742,3262,346-0.97%594,9003283億5926万-7.96%15.641.75
08/142,3882,3882,3612,369-1.13%530,1003315億7847万-7.53%15.791.77
08/132,3942,4092,3612,396-0.87%464,2003353億5754万-6.88%15.971.79
08/092,4682,4682,4082,417-0.94%508,3003382億9682万-6.54%16.111.81
08/082,4592,4592,4222,440-1.25%548,8003415億1603万-6.05%16.261.82
08/072,4602,4792,4252,471+0.65%497,9003458億5496万-5.18%16.471.85
08/062,3672,4782,3502,455+2.12%985,1003436億1551万-6.01%16.361.84
08/052,4162,4392,3872,404-0.74%715,5003364億7727万-8.17%16.021.8
08/022,4702,4752,4122,422-2.57%742,7003389億9665万-7.7%16.141.81
08/012,5212,5282,4802,486-1.82%730,7003479億5444万-5.4%16.571.86
07/312,5172,5802,5112,532-3.25%1,118,2003543億9286万-3.76%16.881.89
07/302,6532,6552,5842,617+0.5%513,8003662億8994万-0.57%17.441.96
07/292,6022,6302,5872,604+0.08%277,3003644億7038万-1.03%17.361.95
07/262,5962,6182,5942,602-0.08%282,0003641億9045万-1.06%17.341.95
07/252,6292,6372,6032,604-1.14%280,3003643億6608万-1.06%17.361.95
07/242,6252,6462,6062,6340%326,4003685億6385万-0.08%17.561.97
07/232,6162,6462,6132,634-0.08%215,7003685億6385万-0.23%17.561.97
07/222,6632,6852,6302,636-2.41%428,7003688億4370万-0.34%17.571.97
07/192,6022,7112,5992,701+4.73%699,4003779億3886万+1.92%182.02
07/182,6692,6692,5732,579-3.98%722,3003608億6794万-2.79%17.191.93
07/172,6532,6902,6532,686+1.05%431,0003758億3997万+0.98%17.92.01
07/162,6912,6922,6302,658-0.6%311,6003719億2206万-0.15%17.721.99
07/122,6912,6942,6612,674-0.48%304,8003741億6087万+0.38%17.822
07/112,6832,6952,6792,687+0.64%273,9003759億7990万+0.86%17.912.01
07/102,6502,6792,6402,670-0.07%461,2003736億117万+0.26%17.82
07/092,6712,7022,6652,672+0.6%300,5003738億8102万+0.38%17.812
07/082,6932,7052,6532,656-1.74%431,6003716億4221万-0.19%17.71.99
07/052,6952,7042,6772,703+0.11%334,4003782億1871万+1.58%18.022.02
07/042,7012,7272,6862,700+1.09%435,8003777億9893万+1.54%182.02
07/032,6502,6752,6312,671+1.75%606,3003737億4109万+0.45%17.82
07/022,5962,6312,5942,625+1.08%561,9003673億452万-1.35%17.51.96
07/012,5782,6042,5612,597+1.56%493,9003633億8660万-2.59%17.311.94
06/282,5222,5622,5182,557+1.39%665,0003577億8958万-4.3%17.041.91
06/272,5342,5412,5002,522-1.64%900,8003528億9219万-5.97%16.811.89
06/262,5502,5692,5322,564+0.2%362,0003587億6906万-4.75%17.091.92
06/252,5612,5802,5412,559-0.51%714,1003580億6943万-5.15%17.061.91
06/242,5922,6032,5222,572-0.69%826,1003598億8846万-4.95%17.141.92
06/212,6532,6532,5882,590-2.37%797,4003624億712万-4.53%17.261.94
06/202,7352,7412,6362,653-2.03%821,5003712億2243万-2.39%17.681.98
06/192,7352,7482,7012,708-1.1%520,8003789億1834万-0.33%18.052.02
06/182,7402,7582,7302,738-0.58%246,9003831億1610万+0.85%18.252.05
06/172,7742,7762,7532,754-0.36%280,2003853億5491万+1.7%18.362.06
06/142,7702,7732,7372,764-0.32%579,1003867億5417万+2.41%18.422.07
06/132,7752,7882,7612,773+0.65%478,1003880億1350万+3.09%18.482.07
06/122,7482,7822,7382,755+0.92%539,3003854億9484万+2.84%18.362.06
06/112,7102,7422,7002,730+1.11%397,3003819億9670万+2.17%18.22.04
06/102,7032,7132,6642,700+1.05%545,4003777億9893万+1.31%182.02
06/072,6632,6802,6512,672+0.26%366,4003738億8102万+0.45%17.812
06/062,6642,6882,6412,665+0.53%437,2003729億154万+0.38%17.761.99
06/052,6392,6712,6342,651+0.65%376,0003709億4258万+0.08%17.671.98
06/042,6792,6852,6172,634-1.27%470,5003685億6385万-0.42%17.561.97
06/032,6412,6732,6212,668+0.53%558,2003733億2131万+1.06%17.781.99
05/312,6852,6982,6542,654-1.92%792,7003713億6236万+0.8%17.691.98
05/302,6852,7162,6722,706-0.55%445,4003786億3848万+3.01%18.042.02
05/292,7082,7472,7012,721-0.77%496,5003807億3737万+3.89%18.142.03
05/282,7312,7572,7132,742-0.51%450,9003836億7580万+4.98%18.282.05
05/272,8132,8222,7452,756-1.71%615,4003856億3476万+5.72%18.372.06
05/242,7842,8162,7732,804+1.7%784,3003923億5119万+7.8%18.692.1
05/232,7172,7872,7152,757+1.47%602,5003857億7469万+6.32%18.382.06
05/222,7472,7592,6992,717-1.95%696,4003801億7767万+5.07%18.112.03
05/212,7702,7932,7642,771+0.73%753,2003877億3364万+7.4%18.472.07
05/202,7352,7702,7282,751+2.08%699,4003849億3513万+6.88%18.342.06
05/172,6892,7182,6722,695+1.85%715,9003770億9930万+4.95%17.962.01
05/162,6412,6682,6112,646-0.6%1,074,9003702億4295万+3.16%17.641.98
05/152,5632,6782,5632,662+4.76%1,413,2003724億8176万+3.78%17.741.99
05/142,5482,5662,5062,541-0.35%650,0003555億5077万-0.9%16.941.9
05/132,5232,5622,5112,550+0.91%327,7003568億1010万-0.78%171.91
05/102,5022,5382,4932,527+0.64%500,8003535億9181万-1.94%16.841.89
05/092,5402,5402,5002,511-1.8%393,1003513億5301万-2.75%16.741.88
05/082,5562,5702,5452,557-0.85%447,7003577億8958万-1.24%17.041.91
05/072,5842,5912,5562,579+0.66%488,4003608億6794万-0.62%17.191.93
04/262,5412,5682,5362,562+0.43%453,7003584億8921万-1.46%17.081.92
04/252,5462,5632,5292,551+1.31%525,9003569億5003万-2.07%171.91
04/242,5402,5432,5032,518-0.75%506,8003523億3248万-3.64%16.781.88
04/232,4962,5392,4932,537+0.71%424,1003549億9107万-3.17%16.911.9
04/222,4982,5232,4932,519+1.45%423,6003524億7241万-4.22%16.791.88
04/192,4952,5122,4742,483-1.31%670,9003474億3509万-5.95%16.551.86
04/182,5002,5302,4902,516+1.04%831,9003520億5263万-5.09%16.771.88
04/172,5482,5492,4862,490-3.11%1,198,9003484億1457万-6.46%16.61.86
04/162,5812,5972,5532,570-1.04%821,1003596億861万-3.93%17.131.92
04/152,6282,6412,5922,597-0.5%483,3003633億8660万-3.24%17.311.94
04/122,6152,6292,5892,610-0.08%786,5003652億563万-3.01%17.41.95
04/112,5632,6152,5602,612+0.97%678,2003654億8548万-3.12%17.411.95
04/102,5672,6022,5592,587+0.94%526,1003619億8735万-4.26%17.241.93
04/092,5752,5792,5162,563-1.65%996,0003586億2913万-5.35%17.081.92
04/082,6402,6402,5862,606-0.34%465,7003646億4593万-4.09%17.371.95
04/052,6232,6292,5932,615-0.3%523,3003659億526万-4.04%17.431.95
04/042,6182,6322,5752,623-0.19%816,5003670億2467万-3.95%17.481.96
04/032,6452,6492,5892,628-1.09%935,3003677億2429万-3.95%17.521.96
04/022,7062,7092,6412,657-1.01%592,4003717億8213万-3.1%17.711.99
04/012,7592,7682,6732,684-1.61%649,8003755億6012万-2.36%17.892.01
03/292,6852,7492,6832,728+3.29%746,0003817億1685万-0.94%18.232.06
03/282,6902,7022,6392,641-1.97%531,2003695億4333万-4.21%17.651.99
03/272,7092,7342,6822,694-0.81%489,2003769億5938万-2.46%182.03
03/262,7012,7262,6862,716+0.85%875,9003800億3774万-1.77%18.152.05
03/252,6852,6932,6462,693-0.04%588,3003768億1945万-2.64%182.03
03/222,7412,7492,6842,694-1.57%485,8003769億5938万-2.6%182.03
03/202,6812,7372,6632,737+1.22%690,5003829億7618万-1.12%18.292.06
03/192,7682,7702,6932,704-2.49%689,2003783億5863万-2.28%18.072.04

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
800
400
6/22
614
307
12/15

307
12/14

他2件
2,493,000
4,986,000
10/27
--1087億9787万
3/31
2011年
3月期
796
398
2/21
560
280
3/15
2,780,500
5,561,000
6/11
1237億1872万870億3829万1103億5212万
3/31
2012年
3月期
806
403
3/5
634
317
8/9
2,066,000
4,132,000
3/9
1252億7297万985億3978万1206億1021万
3/30
2013年
3月期
1,138
569
3/28
684
342
5/31

342
5/18
3,008,000
6,016,000
2/5
1768億7425万1063億1106万1659億7244万
3/29
2014年
3月期
1,204
602
5/7
832
416
3/27
1,705,000
3,410,000
5/23
1871億3234万1230億7404万1246億3486万
3/31
2015年
3月期
1,408
704
3/31
830
415
10/23

415
10/21

他2件
2,347,500
4,695,000
10/29
2082億7914万1227億7819万1926億4481万
3/31
2016年
3月期
2,062
1,031
2/3
1,180
590
4/1
3,030,500
6,061,000
7/31
3050億2244万1745億5212万2607億4638万
3/31
2017年
3月期
2,858
3/30
1,692
846
6/24
2,926,500
5,853,000
5/11
4227億7117万2502億9000万3789億5931万
3/31
2018年
3月期
3,430
6/16
2,523
2/14
3,032,700
5/9
4799億4457万3530億3211万3918億1521万
3/30
2019年
3月期
3,280
12/13
2,639
3/28
1,679,300
2/6
4589億5574万3692億6347万3635億5255万
3/29
最新2,330
2019/8/16
470,0003261億1981万