2871 ニチレイ

2871
2025/05/23
時価
4727億円
PER 予
15.63倍
2010年以降
10.3-30.59倍
(2010-2025年)
PBR
1.77倍
2010年以降
0.76-2.81倍
(2010-2025年)
配当 予
2.55%
ROE 予
11.34%
ROA 予
5.91%
資料
Link
CSV,JSON

株価チャート

株価

5/23

前日 (5/22)
1,849
始値
1,838
高値
1,855
安値
1,827
終値 -0.49%
1,840
出来高 -10.14%
1,112,500

乖離率

株価(5日)
移動平均値
+0.66%
1,828
株価(25日)
移動平均値
-3.51%
1,907
出来高(5日)
移動平均値
+22.05%
911,520

2024/12/20~2025/05/23

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
2025
05/231,8381,8551,8271,840-0.49%1,112,5004727億5071万-3.51%15.631.77
05/221,8161,8751,8121,849+2.04%1,238,1004750億6308万-3.09%15.71.78
05/211,8301,8331,8081,812+0.17%551,8004655億5668万-5.08%15.391.75
05/201,8301,8561,8091,809-1.15%1,009,7004647億8589万-5.34%15.371.74
05/191,8331,8471,8241,830-0.6%645,5004701億8142万-4.39%15.541.76
05/161,8421,8481,8291,841+0.88%811,8004730億764万-3.76%15.641.77
05/151,8031,8291,8001,825+1.22%1,425,2004688億9677万-4.55%15.51.76
05/141,8411,8641,7921,803-5.65%2,598,9004632億4431万-5.6%15.311.74
05/131,9431,9441,9041,911-2.7%1,410,4004909億9272万0%16.231.84
05/121,9951,9951,9371,964-2.04%1,292,0005046億1000万+3.1%16.681.89
05/092,0012,0111,9782,005+1.31%1,262,0005151億4412万+5.75%17.031.93
05/081,9601,9811,9561,979+0.92%711,6005084億6395万+4.88%16.811.91
05/071,9501,9721,9431,961+1.24%969,3005038億3921万+4.36%16.661.89
05/021,9331,9491,9061,937-0.51%717,6004976億7290万+3.42%16.451.87
05/011,9631,9661,9381,947-0.56%727,0005002億4219万+4.28%16.541.88
04/301,9361,9581,9201,958+2.3%1,347,3005030億6842万+5.21%16.631.89
04/281,8811,9161,8761,914+1.11%1,192,7004917億6351万+3.13%16.261.84
04/251,9001,9051,8811,893-0.63%1,302,5004863億6799万+2.21%16.081.82
04/241,9881,9881,8971,905-5.13%2,178,8004894億5115万+2.92%16.181.84
04/232,0122,0331,9882,008-0.69%1,704,2005159億1491万+8.66%17.061.93
04/221,9712,0331,9642,022+2.69%2,050,7005195億1193万+9.83%17.171.95
04/211,9171,9781,9141,969+3.04%1,499,2005058億9465万+7.48%16.721.9
04/181,8921,9161,8841,911+1.33%942,6004909億9272万+4.71%16.231.84
04/171,8991,9081,8781,886-0.11%985,0004845億6948万+3.63%16.021.82
04/161,8761,8961,8591,888+0.64%647,7004850億8334万+3.91%16.041.82
04/151,8861,8961,8681,876-0.16%810,6004820億18万+3.53%15.931.81
04/141,8601,9001,8541,879+1.73%1,094,7004827億7097万+3.93%15.961.81
04/111,8041,8751,8021,847-1.96%1,607,9004745億4922万+2.38%15.691.78
04/101,8631,8871,7921,884+3.35%1,845,4004840億5562万+4.67%161.82
04/091,7751,8461,7511,823+0.89%2,187,0004683億8291万+1.56%15.481.76
04/081,8071,8171,7491,807+2.26%1,416,5004642億7203万+0.78%15.351.74
04/071,7831,8091,7341,767-3.55%2,027,5004539億9484万-1.28%15.011.7
04/041,7721,8441,7641,832+3.39%2,445,1004706億9528万+2.4%15.561.77
04/031,7061,7781,7061,772+1.78%1,220,9004552億7949万-0.78%15.051.71
04/021,7711,7721,7411,741-1.75%870,4004473億1467万-2.46%14.791.68
04/011,7871,7901,7611,772-0.34%811,5004552億7949万-0.78%15.051.71
04/01株式分割 1→2
03/311,7771,7881,7571,778-1.06%1,083,0004568億2107万-0.34%18.011.71
03/281,7801,7971,7671,797+0.14%1,140,2004617億273万+0.79%18.211.73
03/271,7951,8101,7861,795+0.31%1,471,0004610億6041万+0.76%18.351.75
03/261,8361,8381,7861,789-2.45%1,674,4004596億4730万+0.73%18.31.74
03/251,8311,8381,8171,834-0.08%856,4004712億913万+3.44%18.761.78
03/241,8501,8561,8271,836-0.78%880,0004715億9453万+3.82%18.771.79
03/211,8551,8651,8431,850+1.09%1,421,2004753億2001万+4.82%18.921.8
03/191,8141,8381,8111,830+0.08%959,0004701億8142万+3.86%18.721.78
03/181,8091,8431,8031,829+1.72%993,0004697億9602万+3.83%18.71.78
03/171,8101,8121,7881,798-0.58%974,8004618億3120万+2.13%18.391.75
03/141,7771,8161,7711,808+0.72%1,669,2004645億2896万+2.73%18.491.76
03/131,8001,8001,7651,795+0.06%1,077,2004611億8887万+1.99%18.361.75
03/121,7571,8071,7451,794+1.36%1,577,4004609億3194万+1.7%18.351.75
03/111,7841,7881,7561,770-0.78%1,578,4004547億6563万+0.06%18.11.72
03/101,7731,7951,7681,784+1.36%1,236,8004583億6265万+0.39%18.251.74
03/071,7681,7771,7561,760+0.6%1,490,4004521億9633万-1.4%181.71
03/061,7751,7791,7451,750-1.02%1,034,8004494億9857万-2.48%17.891.7
03/051,7721,7801,7621,768+0.43%758,2004541億2331万-2.02%18.081.72
03/041,7681,7811,7501,760+0.4%825,0004521億9633万-2.92%181.71
03/031,7401,7601,7401,753+1.39%780,4004503億9783万-3.73%17.931.71
02/281,7521,7681,7241,729-1.59%1,230,4004442億3151万-5.47%17.681.68
02/271,7591,7671,7511,757+0.29%892,2004514億2554万-4.41%17.971.71
02/261,7721,7761,7401,752-0.26%948,6004501億4090万-5.09%17.921.7
02/251,7421,7621,7311,757+0.86%1,000,6004512億9708万-5.26%17.971.71
02/211,7881,7921,7421,742-0.63%1,723,8004474億4313万-6.52%17.811.69
02/201,7321,7601,7261,753+1.39%1,623,0004502億6936万-6.43%17.921.7
02/191,7131,7541,7081,729+2.34%1,872,0004441億305万-8.16%17.681.68
02/181,6941,6961,6731,689-0.62%2,461,2004339億5432万-10.73%17.281.64
02/171,7211,7261,6941,700-1.25%1,678,0004366億5208万-10.79%17.381.65
02/141,7351,7381,7141,721-1.88%2,326,6004421億7607万-10.22%17.61.67
02/131,7651,7741,7501,754-1.04%1,759,6004506億5476万-9.02%17.941.71
02/121,7931,7981,7591,773-1.2%1,382,2004554億796万-8.54%18.131.72
02/101,8121,8131,7841,794-1.02%1,209,2004609億3194万-7.91%18.351.75
02/071,8151,8411,8121,813+0.44%1,143,4004656億8515万-7.53%18.541.76
02/061,7991,8151,7931,805+0.75%1,562,8004636億2971万-8.45%18.461.76
02/051,7921,8131,7701,791-5.56%3,482,0004601億6116万-9.59%18.321.74
02/041,9301,9371,8881,897-1.71%1,191,4004872億6724万-4.75%19.41.84
02/031,9701,9701,9301,930-2.28%1,115,6004957億4592万-3.43%19.741.88
01/311,9771,9871,9651,975-0.75%737,0005073億776万-1.42%20.21.92
01/301,9901,9921,9731,990+0.33%792,6005111億6171万-0.87%20.351.94
01/291,9671,9881,9661,983-0.18%725,8005094億9167万-1.39%20.281.93
01/282,0012,0151,9821,987-0.05%1,006,0005103億9092万-1.41%20.321.93
01/271,9901,9951,9751,988+1.02%814,2005106億4785万-1.56%20.331.93
01/241,9691,9761,9641,968+0.67%750,6005055億925万-2.79%20.121.91
01/231,9411,9571,9381,955+0.18%898,2005021億6917万-3.72%19.991.9
01/221,9651,9691,9411,951-0.41%931,0005012億6991万-4.27%19.961.9
01/211,9651,9681,9451,959-0.25%713,8005033億2535万-4.21%20.041.91
01/201,9651,9731,9541,964-0.46%866,2005046億1000万-4.29%20.091.91
01/171,9811,9931,9461,973-0.6%1,346,0005069億2237万-4.13%20.181.92
01/162,0002,0271,9851,985-0.25%1,035,8005100億552万-3.83%20.31.93
01/151,9761,9901,9601,990+0.71%829,4005112億9017万-3.77%20.351.94
01/141,9912,0011,9601,976-1.2%1,056,0005076億9316万-4.68%20.211.92
01/102,0102,0191,9972,000-0.27%1,064,4005138億5947万-3.8%20.461.95
01/092,0012,0131,9922,006+0.25%833,2005152億7258万-3.77%20.511.95
01/081,9992,0141,9922,001-0.47%1,070,8005139億8794万-4.28%20.461.95
01/072,0172,0241,9992,010-0.5%1,133,2005164億2877万-4.1%20.561.96
01/062,0712,0952,0192,020-3.02%1,255,8005189億9807万-3.76%20.661.96
2024
12/302,0912,1042,0802,083-0.1%688,8005351億8464万-0.86%21.312.03
12/272,0662,0922,0562,085+1.31%1,375,4005356億9850万-0.67%21.332.03
12/262,0452,0582,0352,058+0.66%601,2005287億6140万-1.86%21.052
12/252,0682,0702,0352,045-0.99%528,2005252億9284万-2.41%20.911.99
12/242,0652,0682,0432,065-0.46%528,2005305億5990万-1.43%21.122.01
12/232,0692,0912,0642,075+0.29%722,8005330億74万-0.93%21.222.02
12/202,0712,1162,0522,069-0.12%1,623,8005314億5916万-1.12%21.162.01

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
741
5/7
428
1/9
6,358,000
2/7
--+15.59%
2/14
-12.74%
8/10
2009年
3月期
644
8/4
307
3/4
9,210,000
5/30
--+14.63%
7/31
-23.48%
10/29
2010年
3月期
400
6/22
307
12/15

12/14

他2件
4,986,000
10/27
--+6.61%
5/11
-6.17%
10/9
2011年
3月期
398
2/21
280
3/15
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
403
3/5
317
8/9
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
569
3/28
342
5/31

5/18
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
602
5/7
416
3/27
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
704
3/31
415
10/23

10/21

他2件
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
1,031
2/3
590
4/1
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
1,429
2,858
3/30
846
6/24
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
1,715
3,430
6/16
1,262
2,523
2/14
6,065,400
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
1,650
3,300
12/3
1,243
2,485
8/1
3,530,400
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
1,578
3,155
3/31
1,141
2,281
3/17
4,933,000
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
1,595
3,190
7/14
1,300
2,600
10/23
3,408,800
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
1,540
3,080
7/26
1,184
2,367
3/31
5,519,200
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
1,452
2,904
12/29
1,086
2,171
6/17
4,645,200
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
2,102
4,204
3/27
1,317
2,633
4/13
4,655,200
2,327,600
12/8
5636億5404万3529億3416万+11.37%
12/12
-8.5%
10/4
2025年
3月期
2,277
4,554
9/11
1,673
3,346
2/18
4,107,400
2,053,700
11/6
6106億9717万4298億4345万+11.63%
8/26
-10.77%
2/17
最新1,840
2025/5/23
1,112,5004727億5071万-3.51%
1,907

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)
2024/12/30 vs 2023/12/29
20%(1.2倍)
2025/05/23 vs 2024/12/30
-12%(0.88倍)
過去安値
203円(1983/01/27)
807%(9.07倍)
1,840円(5/23)