2871 ニチレイ

2871
2019/02/22
時価
3934億円
PER 予
18.74倍
2010年以降
10.3-30.59倍
(2010-2018年)
PBR
2.35倍
2010年以降
0.76-3.11倍
(2010-2018年)
配当 予
1.14%
ROE 予
12.57%
ROA 予
5.18%
資料
Link

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

2018/09/25~2019/02/22

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
02/222,7832,8292,7652,812+0.61%627,1003934億7059万-1.85%18.742.35
02/212,7842,8082,7662,795+1.08%504,3003910億9186万-2.71%18.622.34
02/202,7572,7802,7412,765-0.18%481,9003868億9409万-4.06%18.422.32
02/192,7652,7962,7522,770+1.13%433,7003875億9372万-4.15%18.462.32
02/182,7212,7472,7092,739+0.88%422,5003832億5603万-5.52%18.252.29
02/152,7342,7612,6892,715-0.66%675,6003798億9781万-6.8%18.092.27
02/142,7062,7492,6882,733+1%631,7003824億1647万-6.66%18.212.29
02/132,6992,7312,6802,706+0.82%747,3003786億3848万-7.99%18.032.27
02/122,6762,7222,6462,684+0.22%819,8003755億6012万-9.23%17.882.25
02/082,6602,7082,6582,678+0.22%715,3003747億2057万-9.95%17.842.24
02/072,7462,7642,6622,672-2.59%820,2003738億8102万-10.58%17.82.24
02/062,8162,9082,7132,743-7.52%1,679,3003838億1573万-8.63%18.282.3
02/052,9112,9852,8932,966+1.89%866,9004150億1912万-1.4%19.762.48
02/042,9292,9652,9002,911-1.22%837,2004073億2322万-3.13%19.42.44
02/012,9472,9552,9162,947+0.37%588,7004123億6054万-2%19.642.47
01/312,9953,0152,9072,936-1.34%822,9004108億2136万-2.52%19.562.46
01/303,0203,0252,9682,976-1.62%492,5004164億1838万-1.39%19.832.49
01/292,9933,0302,9883,025+1.92%488,1004232億7473万+0.03%20.162.53
01/282,9932,9942,9362,968-0.57%427,5004152億9897万-2.08%19.782.49
01/253,0753,0802,9702,985-2.93%502,4004176億7771万-1.84%19.892.5
01/243,0553,0803,0253,075+0.99%455,4004302億7101万+0.79%20.492.58
01/233,0103,0652,9953,045+1.16%529,2004260億7324万-0.46%20.292.55
01/222,9813,0152,9733,010+1.55%414,6004211億7585万-1.79%20.062.52
01/213,0053,0102,9572,964-1.53%436,7004147億3927万-3.48%19.752.48
01/183,0303,0653,0003,0100%385,5004211億7585万-2.34%20.062.52
01/173,0153,0353,0003,010+0.17%359,9004211億7585万-2.59%20.062.52
01/162,9573,0252,9313,005+1.35%593,2004204億7622万-3.03%20.022.52
01/152,9763,0652,9572,965-1.66%669,0004148億7920万-4.48%19.762.48
01/113,0953,1003,0003,015-2.11%542,1004218億7547万-3.18%20.092.52
01/103,0903,1153,0453,080-0.32%296,9004309億7063万-1.31%20.522.58
01/093,0753,1003,0453,090+1.31%394,4004323億6989万-1.06%20.592.59
01/083,1553,1703,0453,050-2.4%570,2004267億7287万-2.46%20.322.55
01/073,1453,1853,1053,125+1.13%793,5004372億6728万-0.22%20.822.62
01/042,9603,0952,9493,090+2.15%892,4004323億6989万-1.47%20.592.59
2018
12/283,0203,0553,0053,025-0.66%490,2004232億7473万-3.63%20.162.53
12/272,9483,0852,9423,045+5.73%1,078,9004260億7324万-3.18%20.292.55
12/262,8942,9672,8422,880-0.21%1,187,6004029億8553万-8.54%19.192.41
12/252,9142,9332,8612,886-2.96%682,5004038億2508万-8.58%19.232.42
12/213,0253,0452,9522,974-2.65%603,0004161億3853万-6.01%19.822.49
12/203,0753,1003,0253,055-1.45%532,6004274億7250万-3.54%20.362.56
12/193,0803,1303,0703,100-0.8%444,3004337億6914万-2.12%20.662.6
12/183,1503,1703,0953,125-2.34%506,5004372億6728万-1.26%20.822.62
12/173,1703,2103,1403,200-0.16%363,7004477億6170万+1.2%21.322.68
12/143,2303,2703,1903,205-1.54%792,0004484億6133万+1.49%21.362.68
12/133,2703,2803,2253,255-0.15%386,6004554億5760万+3.37%21.692.73
12/123,1903,2703,1603,260+2.03%570,4004561億5723万+4.19%21.722.73
12/113,1553,2053,0853,195+1.11%865,6004470億6207万+2.96%21.292.68
12/103,1953,2253,1453,160-2.92%444,2004421億6468万+2.63%21.062.65
12/073,1953,2653,1503,255+2.04%452,4004554億5760万+6.44%21.692.73
12/063,2203,2403,1553,190-1.85%529,9004463億6244万+5.04%21.262.67
12/053,1153,2553,1103,250+3.67%683,1004547億5797万+7.69%21.662.72
12/043,1603,1803,1253,135-1.88%422,2004386億6654万+4.6%20.892.63
12/033,2753,3003,1853,195-0.31%824,9004470億6207万+7.29%21.292.68
11/303,1553,2103,1153,205+2.56%602,9004484億6133万+8.35%21.362.68
11/293,2003,2003,1203,125-2.34%503,6004372億6728万+6.36%20.822.62
11/283,1853,2153,1803,200+1.11%376,6004477億6170万+9.44%21.322.68
11/273,1853,2053,1453,165-1.71%490,0004428億6430万+8.95%21.092.65
11/263,2053,2553,1703,220+1.42%460,3004505億6021万+11.38%21.462.7
11/223,1653,1803,1353,1750%507,0004442億6356万+10.51%21.162.66
11/213,1703,1853,1153,175+0.79%443,5004442億6356万+11.09%21.162.66
11/203,0603,1603,0503,150+2.27%663,3004407億6542万+10.76%20.992.64
11/193,0603,0953,0453,080+0.98%304,3004309億7063万+8.87%20.522.58
11/163,0353,0653,0003,050+0.33%452,2004267億7287万+8.27%20.322.55
11/153,0003,0502,9763,040-0.49%483,4004253億7361万+8.15%20.262.55
11/143,0603,0953,0153,055-0.16%561,4004274億7250万+8.95%20.362.56
11/133,0303,0752,9903,060+0.16%584,2004281億7212万+9.4%20.392.56
11/123,0703,1103,0453,055-1.29%651,8004274億7250万+9.5%20.362.56
11/093,0153,1053,0053,095+4%1,175,8004330億6952万+11.17%20.622.59
11/082,8052,9882,7802,976+7.59%1,466,9004164億1838万+7.2%19.832.49
11/072,6532,8552,6502,766+6.26%1,765,2003870億3402万-0.32%18.432.32
11/062,6142,6462,5682,603+0.15%1,138,1003642億2615万-6.5%17.352.18
11/052,5992,6132,5472,599-1.66%753,0003636億6645万-7.18%17.322.18
11/022,6952,7162,6272,643-2.44%746,3003698億2318万-6.14%17.612.21
11/012,7192,7432,6932,709-0.59%452,2003790億5826万-4.28%18.052.27
10/312,7252,7432,6932,725+0.22%547,5003812億9707万-4.18%18.162.28
10/302,6932,7492,6672,719+1.91%1,370,5003804億5752万-4.8%18.122.28
10/292,6972,7192,6642,668-1.19%339,3003733億2131万-6.91%17.782.23
10/262,7232,7342,6832,700-0.33%571,4003777億9893万-6.15%17.992.26
10/252,7202,7372,6872,709-2.17%500,1003790億5826万-6.07%18.052.27
10/242,7502,7902,7302,769+2.1%496,3003874億5379万-4.22%18.452.32
10/232,7852,7922,7122,712-4.1%400,9003794億7804万-6.29%18.072.27
10/222,8052,8392,7742,828+1.95%482,1003957億940万-2.45%18.842.37
10/192,7812,8142,7542,774-0.93%348,2003881億5342万-4.31%18.482.32
10/182,8032,8472,7982,800-0.67%442,0003917億9148万-3.45%18.662.34
10/172,7672,8232,7592,819+2.1%398,6003944億5007万-2.73%18.782.36
10/162,7892,7892,7302,761-1.18%728,2003863億3439万-4.53%18.42.31
10/152,8542,8822,7942,794-3.49%618,4003909億5193万-3.32%18.622.34
10/122,8242,9012,8182,895+1.15%1,004,6004050億8441万+0.28%19.292.42
10/112,8552,8722,8152,862-1.17%689,4004004億6687万-0.63%19.072.4
10/102,8792,9282,8732,896+0.59%691,3004052億2434万+0.77%19.32.43
10/092,9142,9232,8442,879-0.55%640,5004028億4560万+0.31%19.182.41
10/052,9112,9372,8752,895-0.38%706,9004050億8441万+0.98%19.292.42
10/042,9422,9422,8682,906-1.22%865,1004066億2359万+1.54%19.362.43
10/032,9922,9972,9242,942-1.44%733,0004116億6091万+3.01%19.62.46
10/022,9943,0002,9612,985-0.5%880,2004176億7771万+4.74%19.892.5
10/013,0203,0703,0003,000-0.33%478,9004197億7659万+5.52%19.992.51
09/282,9933,0452,9723,010+0.33%627,8004211億7585万+6.21%20.062.6
09/273,0153,0452,9863,000-1.64%561,6004197億7659万+6.16%19.992.59
09/263,0153,0602,9963,050+0.99%456,0004267億7287万+8.27%20.322.63
09/252,9683,0252,9523,020+1.07%450,7004225億7510万+7.63%20.122.61

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
最新2,812
2019/2/22
627,1003934億7059万