2871 ニチレイ

2871
2024/09/18
時価
6007億円
PER 予
22.01倍
2010年以降
10.3-30.59倍
(2010-2024年)
PBR
2.21倍
2010年以降
0.76-2.81倍
(2010-2024年)
配当 予
1.83%
ROE 予
10.02%
ROA 予
5.2%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
4,461
始値
4,451
高値
4,490
安値
4,423
終値 +0.43%
4,480
出来高 +24.62%
635,300

乖離率

株価(5日)
移動平均値
+1.29%
4,423
株価(25日)
移動平均値
+4.14%
4,302
出来高(5日)
移動平均値
-4.19%
663,060

2024/04/24~2024/09/18

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
09/184,4514,4904,4234,480+0.43%635,3006007億7368万+4.14%22.012.21
09/174,4134,4904,3924,461+2.2%509,8005982億2576万+4.23%21.922.2
09/134,3774,4074,3084,365-1.29%701,5005853億5203万+2.49%21.452.15
09/124,4154,4374,3604,422+0.8%690,3005929億9581万+4.22%21.732.18
09/114,5494,5544,3574,387-2.29%778,4005883億226万+3.83%21.552.16
09/104,3774,5124,3664,490+2.58%707,0006021億1469万+6.98%22.062.21
09/094,3154,3934,3014,377+0.95%446,9005869億6125万+5.22%21.512.16
09/064,3504,3974,3204,336+0.02%438,4005814億6310万+4.76%21.32.14
09/054,3144,3894,2864,335+0.3%472,2005813億2900万+5.17%21.32.14
09/044,3254,3874,3004,322-1.53%547,7005795億8568万+5.23%21.242.13
09/034,3504,4064,3334,389+0.62%502,3005885億7046万+7.34%21.562.16
09/024,3314,3624,2954,362-0.32%593,7005849億4973万+7.2%21.432.15
08/304,4204,4224,3364,376-1.62%735,1005868億2715万+8.05%21.52.16
08/294,4374,4574,4064,448+0.25%462,8005964億8244万+10.4%21.852.19
08/284,4604,4644,4034,437+0.07%582,2005950億733万+10.9%21.82.19
08/274,4064,4624,3604,434+0.64%792,1005946億502万+11.58%21.792.18
08/264,3564,4594,3504,406+1.59%1,117,9005908億5019万+11.63%21.652.17
08/234,2584,3454,2514,337+2.89%733,9005815億9720万+10.64%21.312.14
08/224,1974,2554,1884,215+1.13%670,0005652億3684万+8.19%20.712.08
08/214,1204,2224,1204,168+2.31%699,9005589億3408万+7.73%20.482.05
08/204,0314,0954,0244,074+0.79%461,1005463億2856万+5.98%20.022.01
08/193,9924,0523,9574,042+1.43%509,1005420億3732万+5.67%19.861.99
08/163,9223,9903,9053,985+0.71%632,6005343億9355万+4.81%19.581.96
08/153,9583,9743,9083,957+0.38%588,1005306億3872万+4.65%19.441.95
08/143,9403,9653,8943,942+0.05%530,1005286億2720万+4.87%19.371.94
08/133,9463,9703,8673,940+0.18%634,2005283億5899万+5.4%19.361.94
08/093,9153,9633,8443,933-0.71%1,195,1005274億2029万+5.78%19.321.94
08/083,9484,1103,9403,961-0.23%1,121,7005311億7512万+7.08%19.461.95
08/074,0394,1853,9603,970+7.62%2,011,7005323億8203万+7.88%19.511.96
08/063,6803,8003,5803,689+3.3%1,230,3004946億9958万+0.76%18.131.82
08/053,7493,8523,5413,571-7.17%1,525,7004788億7563万-2.24%17.551.76
08/023,8843,9353,8473,847-1.74%1,089,1005158億8758万+5.34%18.91.89
08/013,9573,9703,8593,915-0.91%658,5005250億646万+7.55%19.241.93
07/313,8993,9543,8903,951+2.25%643,1005298億3411万+8.99%19.411.95
07/303,9173,9363,8463,864-1.2%351,9005181億6730万+7.04%18.991.9
07/293,9473,9543,8933,911+0.8%889,6005244億7006万+8.76%19.221.93
07/263,8703,8913,8313,880+0.75%1,093,8005203億1292万+8.38%19.061.91
07/253,8003,8883,7503,851+3.13%1,496,7005163億2533万+7.99%18.921.9
07/243,7753,7833,7073,734-1.03%619,9005006億3848万+5.04%18.351.84
07/233,7523,7733,7273,773+0.43%535,7005058億6743万+6.28%18.541.86
07/223,7263,7793,7153,757+0.83%664,1005037億2222万+6.01%18.461.85
07/193,7703,7903,6853,726-0.77%920,5004995億6587万+5.34%18.311.84
07/183,5803,7943,5803,755+6.34%1,434,9005034億5407万+6.37%18.451.85
07/173,5763,5853,5213,531-0.28%290,4004734億2112万+0.23%17.351.74
07/163,5943,6303,5363,541-1.47%479,0004747億6188万+0.34%17.41.74
07/123,4803,6093,4743,594+3.45%901,4004818億6789万+1.67%17.661.77
07/113,4603,4923,4543,474+0.81%396,4004657億7881万-1.84%17.071.71
07/103,4183,4523,4173,446+0.82%405,6004620億2469万-2.85%16.931.7
07/093,4283,4453,4183,418-0.29%458,8004582億7057万-3.88%16.791.68
07/083,4213,4333,3933,428+0.29%658,9004596億1133万-3.82%16.841.69
07/053,4483,4483,4153,418-1.21%644,7004582億7057万-4.26%16.791.68
07/043,4503,4703,4473,460-0.92%600,0004639億175万-3.24%171.7
07/033,4973,5013,4563,492-0.4%391,7004681億9217万-2.4%17.161.72
07/023,4803,5083,4533,506+0.4%418,3004700億6923万-2.04%17.231.73
07/013,5413,5853,4913,492-1.36%455,4004681億9217万-2.51%17.161.72
06/283,5393,5633,5283,540-0.23%393,1004746億2780万-1.34%17.391.74
06/273,5243,5653,5223,548+0.51%361,5004757億41万-1.17%17.431.75
06/263,5333,5623,5303,530-1.12%412,0004732億8705万-1.84%17.341.74
06/253,5433,5763,5263,570+1.54%350,6004786億5007万-0.83%17.541.76
06/243,5593,5593,5063,516+0.06%350,9004714億999万-2.47%17.281.73
06/213,5193,5473,5033,514-0.28%551,3004711億4184万-2.77%17.271.73
06/203,5503,5533,4853,524-1.62%411,3004724億8259万-2.73%17.311.74
06/193,6183,6253,5733,582-1.19%521,2004802億5898万-1.3%17.61.76
06/183,6723,6813,6013,625+0.25%682,3004860億2423万-0.3%17.811.79
06/173,5853,6243,5583,616+1.03%521,2004848億1755万-0.74%17.771.78
06/143,5353,5823,5143,579+0.56%775,6004798億5675万-2.05%17.581.76
06/133,5563,5723,5223,559-0.53%434,3004771億7524万-2.95%17.491.75
06/123,6723,6863,5773,578-2.4%489,5004797億2268万-2.85%17.581.76
06/113,6863,7343,6583,666-0.92%281,9004915億2134万-0.89%18.011.81
06/103,6883,7113,6573,700-0.05%401,3004960億7991万-0.27%18.181.82
06/073,6773,7033,6383,702+1.31%309,4004963億4806万-0.51%18.191.82
06/063,6943,7093,6503,654-1.08%427,9004899億1243万-2.06%17.951.8
06/053,6063,7633,6003,694+2.47%760,2004952億7545万-1.31%18.151.82
06/043,5813,6203,5773,605+0.39%360,4004833億4272万-3.92%17.711.78
06/033,5663,6123,5653,591+1.01%341,9004814億6566万-4.6%17.641.77
05/313,5243,5693,5203,555+1.2%412,8004766億3894万-5.83%17.471.75
05/303,4763,5133,4573,513+0.11%354,4004710億776万-7.31%17.261.73
05/293,5723,5753,5073,509-2.5%453,1004704億7146万-7.8%17.241.73
05/283,6163,6183,5803,599-0.64%255,6004825億3827万-5.79%17.681.77
05/273,6223,6383,6043,622+0.3%220,7004856億2201万-5.48%17.81.78
05/243,6303,6623,5913,611-1.74%414,9004841億4717万-6.09%17.741.78
05/233,6333,6973,6043,675+0.63%411,4004927億2802万-4.82%18.061.81
05/223,7033,7033,6463,652-1%375,1004896億4428万-5.8%17.941.8
05/213,7023,7433,6803,689-1.36%569,0004946億508万-5.34%18.131.82
05/203,7213,7543,6993,740+0.38%523,9005014億4293万-4.4%18.381.84
05/173,6173,7433,6053,726+1.44%611,7004995億6587万-5.12%18.311.83
05/163,7553,7553,6523,673-2.21%629,3004924億5986万-6.82%18.051.81
05/153,7853,8023,7133,756-1.21%550,4005035億8814万-5.13%18.451.85
05/143,8793,9193,7933,802-2.26%574,5005097億5562万-4.26%18.681.87
05/133,9103,9123,8533,890-0.74%368,5005215億5428万-2.29%19.111.92
05/103,9513,9763,9033,919-1.19%427,1005254億4248万-1.71%19.261.93
05/093,9353,9883,9153,966+0.23%323,9005317億4403万-0.65%19.491.95
05/083,9553,9593,8903,957+0.15%396,0005305億3735万-0.98%19.441.95
05/073,9143,9513,9073,951-0.6%431,9005297億3290万-1.32%19.411.95
05/023,9423,9753,9233,975+0.89%427,7005329億5071万-0.82%19.531.96
05/013,9353,9643,8993,940-0.4%352,7005282億5806万-1.89%19.361.94
04/303,9603,9633,9223,956+0.51%440,3005304億327万-1.67%19.441.95
04/263,8633,9393,8543,936+0.85%480,8005277億2176万-2.31%19.341.94
04/253,8993,9233,8613,903+0.8%521,5005232億9726万-3.3%19.181.92
04/243,8953,9123,8303,872-1.07%517,1005191億4092万-4.18%19.021.91

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
1,482
741
5/7
856
428
1/9
3,179,000
6,358,000
2/7
--+15.59%
2/14
-12.74%
8/10
2009年
3月期
1,288
644
8/4
614
307
3/4
4,605,000
9,210,000
5/30
--+14.63%
7/31
-23.48%
10/29
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
--+6.61%
5/11
-6.17%
10/9
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+7.91%
6/21
-24.65%
3/15
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+5.37%
3/2
-6.82%
8/9
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+12.03%
3/1
-5.39%
4/2
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+9.77%
7/18
-15.3%
6/13
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+12.89%
11/21
-8.28%
10/17
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+18.91%
2/3
-16.48%
8/25
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+11.07%
9/27
-7.73%
6/24
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+12.42%
4/9
-14.08%
2/7
2019年
3月期
3,300
12/3
2,485
8/1
1,765,200
11/7
4617億5425万3477億1494万+11.37%
11/26
-10.56%
2/7
2020年
3月期
3,155
3/31
2,281
3/17
2,466,500
3/9
4415億9142万3192億6150万+14.22%
3/30
-14.47%
3/16
2021年
3月期
3,190
7/14
2,600
10/23
1,704,400
5/13
4464億9022万3640億1008万+9.68%
11/13
-7%
9/1
2022年
3月期
3,080
7/26
2,367
3/31
2,759,600
8/4
4312億1194万3171億9645万+8.39%
9/10
-11.56%
8/10
2023年
3月期
2,904
12/29
2,171
6/17
2,322,600
11/2
3892億5970万2909億3092万+12.69%
11/18
-4.81%
1/12
2024年
3月期
4,204
3/27
2,633
4/13
2,327,600
12/8
5636億5404万3529億3416万+11.37%
12/12
-8.5%
10/4
最新4,480
2024/9/18
635,3006007億7368万+4.14%
4,302

年間値上がり率

1984/12/28 vs 1983/12/28
32%(1.32倍)
1985/12/28 vs 1984/12/28
41%(1.41倍)
1986/12/27 vs 1985/12/28
62%(1.62倍)
1987/12/28 vs 1986/12/27
16%(1.16倍)
1988/12/28 vs 1987/12/28
32%(1.32倍)
1989/12/29 vs 1988/12/28
32%(1.32倍)
1990/12/28 vs 1989/12/29
-46%(0.54倍)
1991/12/30 vs 1990/12/28
-4%(0.96倍)
1992/12/30 vs 1991/12/30
-11%(0.89倍)
1993/12/30 vs 1992/12/30
4%(1.04倍)
1994/12/30 vs 1993/12/30
-6%(0.94倍)
1995/12/29 vs 1994/12/30
1%(1.01倍)
1996/12/30 vs 1995/12/29
-16%(0.84倍)
1997/12/30 vs 1996/12/30
-50%(0.5倍)
1998/12/30 vs 1997/12/30
-4%(0.96倍)
1999/12/30 vs 1998/12/30
-1%(0.99倍)
2000/12/29 vs 1999/12/30
81%(1.81倍)
2001/12/28 vs 2000/12/29
-39%(0.61倍)
2002/12/30 vs 2001/12/28
14%(1.14倍)
2003/12/30 vs 2002/12/30
4%(1.04倍)
2004/12/30 vs 2003/12/30
18%(1.18倍)
2005/12/30 vs 2004/12/30
21%(1.21倍)
2006/12/29 vs 2005/12/30
36%(1.36倍)
2007/12/28 vs 2006/12/29
-30%(0.7倍)
2008/12/30 vs 2007/12/28
-9%(0.91倍)
2009/12/30 vs 2008/12/30
-24%(0.76倍)
2010/12/30 vs 2009/12/30
16%(1.16倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/28
19%(1.19倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
64%(1.64倍)
2016/12/30 vs 2015/12/30
35%(1.35倍)
2017/12/29 vs 2016/12/30
29%(1.29倍)
2018/12/28 vs 2017/12/29
-3%(0.97倍)
2019/12/30 vs 2018/12/28
-16%(0.84倍)
2020/12/30 vs 2019/12/30
14%(1.14倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
21%(1.21倍)
2024/09/18 vs 2023/12/29
29%(1.29倍)
過去安値
406円(1983/01/27)
1004%(11.04倍)
4,480円(9/18)