2871 ニチレイ

2871
2023/12/04
時価
4337億円
PER 予
17.96倍
2010年以降
10.3-30.59倍
(2010-2023年)
PBR
1.7倍
2010年以降
0.76-2.81倍
(2010-2023年)
配当 予
2.29%
ROE 予
9.44%
ROA 予
4.68%
資料
Link
CSV,JSON

株価チャート

株価

12/4

前日 (12/1)
3,221
始値
3,216
高値
3,240
安値
3,207
終値 +0.43%
3,235
出来高 +0.3%
264,500

乖離率

株価(5日)
移動平均値
0%
3,235
株価(25日)
移動平均値
+0.09%
3,232
出来高(5日)
移動平均値
-19.55%
328,760

2023/07/10~2023/12/04

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
2023
12/043,2163,2403,2073,235+0.43%264,5004337億3473万+0.09%17.961.7
12/013,2523,2603,2213,221-0.09%263,7004318億5767万-0.25%17.891.69
11/303,2023,2363,1963,224-0.65%414,0004322億5990万-0.06%17.91.69
11/293,2573,2693,2293,245-0.09%285,9004350億7549万+0.68%18.021.7
11/283,2393,2573,2243,248+0.12%415,7004354億7771万+0.81%18.041.7
11/273,2953,2993,2323,244-0.89%320,3004349億4141万+0.71%18.011.7
11/243,3003,3003,2513,273-0.03%348,3004388億2960万+1.68%18.181.72
11/223,2063,2783,2053,274+2.18%375,8004389億6368万+1.84%18.181.72
11/213,1993,2163,1813,204-0.09%439,9004295億7838万-0.22%17.791.68
11/203,2463,2673,1873,207-1.87%423,3004299億8061万-0.06%17.811.68
11/173,2323,2693,2233,268+0.9%373,5004381億5923万+1.84%18.151.71
11/163,2183,2793,2073,239-0.15%514,0004342億7103万+0.93%17.991.7
11/153,2533,2783,2283,244-0.28%514,6004349億4141万+0.96%18.011.7
11/143,2663,2933,2483,253+0.34%399,9004361億4809万+1.15%18.061.71
11/133,2643,3043,2403,242-1.22%547,7004346億7326万+0.84%181.7
11/103,2223,2873,2133,282+2.63%587,7004400億3628万+2.15%18.231.72
11/093,1683,2083,1513,198+1.3%439,4004287億7393万-0.31%17.761.68
11/083,2073,2083,1293,157-1.68%539,3004232億7683万-1.65%17.531.66
11/073,2393,2813,2093,211-0.46%504,2004305億1691万-0.09%17.831.68
11/063,2713,2833,2053,226-0.49%730,3004325億2805万+0.28%17.911.69
11/023,2503,2823,2203,242+1.5%973,0004346億7326万+0.65%181.7
11/013,2203,2293,1273,194-2.26%1,286,0004282億3763万-1.11%17.741.67
10/313,1693,2693,1673,268+2.32%574,1004381億5923万+0.93%18.151.71
10/303,2013,2283,1593,194-0.5%398,7004282億3763万-1.54%17.741.67
10/273,1693,2273,1693,210+1.87%425,9004303億8284万-1.35%17.831.68
10/263,1453,1713,1243,151-0.1%306,8004224億7237万-3.46%17.51.65
10/253,2103,2103,1513,154-0.06%466,5004228億7460万-3.78%17.511.65
10/243,2083,2083,1103,156-1.96%457,6004231億4275万-4.19%17.531.65
10/233,2143,2363,1923,219+0.16%254,4004315億8952万-2.75%17.881.69
10/203,1863,2303,1803,214+0.5%353,4004309億1914万-3.28%17.851.68
10/193,1443,2113,1413,198+1.07%324,9004287億7393万-4.17%17.761.68
10/183,1463,1723,1253,164-0.16%276,8004242億1536万-5.61%17.571.66
10/173,1973,2063,1623,169+0.25%256,5004248億8574万-5.91%17.61.66
10/163,2063,2203,1483,161-1.74%289,3004238億1313万-6.53%17.551.66
10/133,2393,2393,1963,217-1.59%425,9004313億2137万-5.35%17.861.69
10/123,3503,3503,2603,269-1.95%553,2004382億9330万-4.16%18.151.71
10/113,3153,3563,3033,334+0.88%503,9004470億822万-2.54%18.511.75
10/103,2853,3203,2823,305+2.29%442,6004431億2002万-3.62%18.351.73
10/063,2173,2823,2123,231+1%427,2004331億9843万-5.97%17.941.69
10/053,1673,2063,1643,199+1.23%577,0004289億801万-7.14%17.761.68
10/043,2163,2533,1513,160-2.86%584,9004236億7906万-8.51%17.551.66
10/033,2513,2833,2303,253+0.06%441,0004361億4809万-6.06%18.061.71
10/023,3173,3463,2503,251-1.04%462,9004358億7994万-6.28%18.051.7
09/293,3233,3473,2613,285-1.62%842,9004404億3851万-5.47%18.241.72
09/283,3743,3883,3173,339-3.19%489,9004476億7860万-4.08%18.541.75
09/273,4253,4583,3833,449+1.08%492,8004624億2692万-1%19.151.81
09/263,4113,4573,4113,412+0.03%597,0004574億6612万-1.98%18.951.79
09/253,4313,4313,3933,411-0.67%643,1004573億3204万-1.93%18.941.79
09/223,4503,4553,4173,434-0.87%315,8004604億1578万-1.18%19.071.8
09/213,4843,5173,4573,464-0.83%330,3004644億3805万-0.26%19.241.82
09/203,5643,5743,4843,493-1.88%462,8004683億2625万+0.63%19.41.83
09/193,5523,5773,5473,560+0.31%356,1004773億932万+2.71%19.771.87
09/153,5763,5843,5423,549-0.11%400,8004758億3448万+2.6%19.711.86
09/143,5753,5833,5533,553-0.14%275,4004763億7079万+2.93%19.731.86
09/133,5903,5903,5453,558-0.89%486,8004770億4116万+3.28%19.761.87
09/123,5733,6013,5603,590+1.21%361,4004813億3159万+4.42%19.941.88
09/113,5503,5663,5263,547+0.51%360,4004755億6633万+3.5%19.71.86
09/083,5853,5923,5153,529-1.23%501,1004731億5297万+3.25%19.61.85
09/073,5503,5873,5423,573+1.1%384,5004790億5230万+4.87%19.841.87
09/063,5283,5473,5203,534+0.37%289,5004738億2335万+4.12%19.621.85
09/053,5293,5493,4983,521+0.11%369,1004720億8037万+4.05%19.551.85
09/043,4903,5283,4763,517+0.69%418,1004715億4406万+4.27%19.531.84
09/013,4583,5023,4563,493+1.36%469,1004683億2625万+3.93%19.41.83
08/313,4173,4463,4133,446+0.73%390,9004620億2469万+2.83%19.141.81
08/303,4043,4363,4043,421+0.71%407,5004586億7280万+2.36%191.79
08/293,4183,4313,3933,397-0.35%211,4004554億5498万+1.95%18.861.78
08/283,4143,4173,3843,409+0.5%272,2004570億6389万+2.53%18.931.79
08/253,4233,4273,3903,392-1.31%345,7004547億8461万+2.29%18.841.78
08/243,3953,4443,3893,437+0.91%314,1004608億1801万+3.9%19.091.8
08/233,3723,4253,3663,406+1.01%573,3004566億6167万+3.27%18.911.79
08/223,3403,3803,3203,372+0.99%336,3004521億309万+2.52%18.731.77
08/213,3443,3713,3303,339+0.18%369,4004476億7860万+1.8%18.541.75
08/183,3593,3713,3133,333-1.45%364,8004468億7414万+1.9%18.511.75
08/173,4243,4243,3593,382-1.26%334,1004534億4385万+3.71%18.781.77
08/163,3553,4333,3503,425+1.42%397,5004592億910万+5.48%19.021.8
08/153,3753,3883,3373,377+0.33%254,9004527億7347万+4.49%18.751.77
08/143,3953,4253,3543,366-0.71%244,2004512億9864万+4.57%18.691.76
08/103,3753,4113,3673,390+0.89%527,6004545億1646万+5.71%18.831.78
08/093,3943,4023,3463,360-1%494,8004504億9419万+5.16%18.661.76
08/083,3533,4003,3423,394+2.51%392,0004550億5276万+6.63%18.851.78
08/073,3083,3253,2763,311-0.63%325,7004439億2448万+4.42%18.391.74
08/043,2603,3453,2493,332+2.9%670,3004467億4007万+5.38%18.51.75
08/033,2683,2913,2243,238-0.98%602,6004341億3696万+2.73%17.981.7
08/023,2453,3013,2263,270-0.34%1,188,3004384億2738万+3.88%18.161.71
08/013,2523,2833,2433,281+0.98%486,5004399億221万+4.39%18.221.72
07/313,2413,2693,2243,249+0.99%481,6004356億1179万+3.6%18.041.7
07/283,2083,2413,1823,217-0.56%559,5004313億2137万+2.71%17.861.69
07/273,2033,2443,1913,235+0.68%490,9004336億2780万+3.35%17.961.7
07/263,1963,2283,1933,213+0.88%470,3004306億7887万+2.78%17.841.68
07/253,2143,2353,1803,185-0.87%376,3004269億2567万+2.05%17.691.67
07/243,2073,2323,2063,213+0.69%389,1004306億7887万+3.05%17.841.68
07/213,2043,2043,1683,191+0.16%356,0004277億2993万+2.44%17.721.67
07/203,2053,2283,1703,186-0.31%443,2004270億5972万+2.38%17.691.67
07/193,2023,2303,1793,196+0.72%498,5004284億14万+2.8%17.751.68
07/183,1753,1853,1493,173+0.67%382,7004253億1716万+2.22%17.621.66
07/143,1213,1883,1213,152+1.32%677,7004225億227万+1.68%17.51.65
07/133,1013,1393,0993,111+0.94%400,5004170億652万+0.45%17.281.63
07/123,0563,0933,0533,082+1.58%406,9004131億1929万-0.42%17.111.62
07/113,0493,0593,0323,034-0.39%267,2004066億8524万-1.94%16.851.59
07/103,0553,0803,0333,046-0.2%425,5004082億9375万-1.65%16.921.6

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
-12.76%
8/10
2009年
3月期
1,288
644
8/4
614
307
3/4
4,605,000
9,210,000
5/30
--+14.62%
7/31
-23.47%
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
--+6.56%
5/11
-6.19%
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+7.93%
6/21
-24.64%
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+5.42%
3/2
-6.76%
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
-5.35%
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+12.88%
11/21
-8.27%
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+18.93%
2/3
-16.47%
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+11.06%
9/27
-7.71%
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+12.41%
4/9
-14.07%
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+11.38%
11/26
-10.58%
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+14.21%
3/30
-14.46%
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+9.69%
11/13
-7.02%
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+8.38%
9/10
-11.55%
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+12.71%
11/18
-4.81%
1/12
最新3,235
2023/12/4
264,5004337億3473万+0.09%
3,232

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)
2023/12/04 vs 2022/12/30
12%(1.12倍)
過去安値
406円(1983/01/27)
697%(7.97倍)
3,235円(12/4)