5011 ニチレキ

5011
2023/01/26
時価
426億円
PER 予
5.71倍
2010年以降
2.11-23.56倍
(2010-2022年)
PBR
0.6倍
2010年以降
0.36-1.21倍
(2010-2022年)
配当 予
3.71%
ROE 予
10.42%
ROA 予
8.33%
資料
Link
CSV,JSON

株価チャート

株価

1/26

前日 (1/25)
1,347
始値
1,352
高値
1,358
安値
1,343
終値 -0.07%
1,346
出来高 -1.5%
39,400

乖離率

株価(5日)
移動平均値
+0.82%
1,335
株価(25日)
移動平均値
+4.99%
1,282
出来高(5日)
移動平均値
+0.82%
39,080

2022/08/30~2023/01/26

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
01/261,3521,3581,3431,346-0.07%39,400426億4929万+4.99%5.710.6
01/251,3351,3521,3331,347+0.82%40,000426億8098万+5.4%5.720.6
01/241,3281,3361,3261,336+0.6%57,100423億3243万+4.87%5.670.59
01/231,3251,3351,3161,328+0.91%35,600420億7894万+4.48%5.640.59
01/201,3111,3231,3111,316+0.84%23,300416億9871万+3.7%5.590.58
01/191,2981,3101,2961,305+0.08%19,900413億5017万+3%5.540.58
01/181,3001,3071,2901,304+1.01%30,300413億1848万+3.08%5.540.58
01/171,2871,2941,2861,291+0.31%21,300409億656万+2.22%5.480.57
01/161,2931,3001,2861,287-0.46%23,300407億7982万+2.06%5.460.57
01/131,2811,2971,2811,293+0.54%54,000409億6993万+2.62%5.490.57
01/121,2961,2961,2801,286-0.62%44,800407億4813万+2.14%5.460.57
01/111,2711,2961,2711,294+2.21%77,100410億162万+2.86%5.490.57
01/101,2781,2791,2651,266-0.08%46,600401億1441万+0.72%5.370.56
01/061,2561,2711,2561,267+0.96%54,800401億4610万+0.72%5.380.56
01/051,2531,2651,2461,255+0.24%61,500397億6587万-0.32%5.330.55
01/041,2641,2641,2511,252-0.56%105,700396億7081万-0.71%5.320.55
2022
12/301,2621,2661,2561,2590%56,200398億9261万-0.32%5.350.56
12/291,2571,2651,2451,259-0.08%60,600398億9261万-0.47%5.350.56
12/281,2571,2631,2541,2600%28,400399億2430万-0.47%5.350.56
12/271,2581,2631,2571,260+0.24%23,600399億2430万-0.55%5.350.56
12/261,2551,2611,2481,257+0.8%36,600398億2924万-0.79%5.340.56
12/231,2381,2471,2351,247+0.32%30,800395億1238万-1.58%5.290.55
12/221,2421,2471,2401,243+0.16%46,900393億8564万-1.97%5.280.55
12/211,2481,2511,2381,241-0.64%104,400393億2227万-2.13%5.270.55
12/201,2571,2621,2391,249-0.48%55,300395億7575万-1.5%5.30.55
12/191,2401,2571,2381,255+0.64%47,700397億6587万-1.03%5.330.55
12/161,2481,2571,2461,247-0.8%83,900395億1238万-1.66%5.290.55
12/151,2691,2751,2561,257-0.95%19,600398億2924万-0.87%5.340.56
12/141,2781,2781,2691,269+0.24%34,500402億947万+0.08%5.390.56
12/131,2571,2731,2571,266+1.2%40,000401億1441万-0.24%5.370.56
12/121,2541,2601,2471,251-0.24%66,300396億3912万-1.5%5.310.55
12/091,2411,2641,2401,254+0.08%43,900397億3418万-1.42%5.320.55
12/081,2501,2561,2441,253-0.4%83,900397億250万-1.57%5.320.55
12/071,2651,2731,2581,258-0.87%32,100398億6093万-1.33%5.340.56
12/061,2601,2761,2601,269+0.32%56,400402億947万-0.63%5.390.56
12/051,2731,2781,2581,265-0.39%62,200400億8273万-1.02%5.370.56
12/021,2731,2761,2591,270-1.24%59,600402億4116万-0.86%5.390.56
12/011,2951,2951,2821,286-0.69%52,400407億4813万+0.23%5.460.57
11/301,3001,3031,2901,295+0.08%39,100410億3331万+0.78%5.50.57
11/291,3001,3041,2861,294-1.75%75,100410億162万+0.62%5.490.57
11/281,3051,3271,3051,317+0.84%107,400417億3040万+2.25%5.590.58
11/251,2871,3141,2851,306+1.24%115,000413億8185万+1.4%5.540.58
11/241,2851,2901,2771,290+0.78%60,800408億7488万+0.08%5.480.57
11/221,2721,2831,2621,280+1.59%56,300405億5802万-0.93%5.430.57
11/211,2571,2691,2551,260+0.64%31,100399億2430万-2.63%5.350.56
11/181,2811,2831,2491,252-1.26%73,300396億7081万-3.47%5.320.55
11/171,2501,2701,2501,268+1.04%29,700401億7779万-2.46%5.380.56
11/161,2501,2571,2401,255+0.88%39,900397億6587万-3.61%5.330.55
11/151,2501,2531,2401,244+1.14%50,400394億1732万-4.6%5.280.55
11/141,2601,2601,2301,230-2.54%60,700389億7372万-5.96%5.220.54
11/111,2761,2771,2551,262+1.12%57,000399億8767万-3.96%5.360.56
11/101,2621,2661,2471,248-1.73%43,800395億4407万-5.31%5.30.55
11/091,3041,3141,2611,270-1.78%93,900402億4116万-3.86%5.390.56
11/081,2901,3021,2771,293+0.47%66,800409億6993万-2.19%5.490.57
11/071,2891,2971,2861,287-0.16%28,500407億7982万-2.65%5.460.57
11/041,2861,2921,2811,289-0.39%45,300408億4319万-2.57%5.470.57
11/021,2961,3041,2911,294-0.54%29,900410億162万-2.19%5.490.57
11/011,3051,3111,2991,301-0.38%16,900412億2342万-1.59%5.520.58
10/311,3011,3081,2921,306+0.69%18,800413億8185万-1.21%5.540.58
10/281,3011,3121,2901,297-1.74%113,000410億9668万-1.89%5.510.57
10/271,3301,3441,3161,320-0.75%22,700418億2546万-0.15%5.60.58
10/261,3431,3441,3201,330-0.82%47,500421億4232万+0.61%5.650.59
10/251,3231,3491,3181,341+1.36%22,900424億9086万+1.59%5.690.59
10/241,3321,3361,3181,323-0.15%15,700419億2051万+0.3%5.620.59
10/211,3171,3481,3171,325+0.08%17,300419億8389万+0.53%5.630.59
10/201,3311,3311,3111,324-1.34%37,900419億5220万+0.38%5.620.59
10/191,3651,3651,3281,342-1.18%28,100425億2255万+1.67%5.70.59
10/181,3501,3641,3401,358+1.42%23,600430億2952万+2.88%5.770.6
10/171,3381,3471,3341,3390%26,000424億2749万+1.52%5.680.59
10/141,3411,3491,3201,339+1.9%42,000424億2749万+1.52%5.680.59
10/131,3251,3351,3141,314-0.9%32,500416億3534万-0.38%5.580.58
10/121,2991,3281,2981,326+1.38%44,300420億1557万+0.45%5.630.59
10/111,3271,3341,3021,308-2.46%38,000414億4522万-0.98%5.550.58
10/071,3541,3551,3361,341-1.61%46,700424億9086万+1.44%5.690.59
10/061,3601,3881,3541,363+0.22%78,800431億8795万+3.02%5.790.6
10/051,3561,3781,3491,360+0.97%78,000430億9289万+2.72%5.770.6
10/041,3181,3481,3081,347+5.15%57,000426億8098万+1.66%5.720.6
10/031,2781,2881,2671,281-0.16%22,700405億8970万-3.39%5.440.57
09/301,3181,3231,2821,283-2.66%23,700406億5308万-3.53%5.450.57
09/291,3291,3291,3051,318+1.46%35,600417億6208万-1.2%5.60.58
09/281,2741,2991,2701,299+1.88%49,300411億6005万-2.84%5.520.57
09/271,3081,3161,2751,275-1.77%53,700403億9959万-4.85%5.410.56
09/261,3031,3051,2921,298-0.46%66,400411億2836万-3.49%5.510.57
09/221,2951,3061,2901,304+0.31%26,400413億1848万-3.26%5.540.58
09/211,3131,3131,2961,300-0.99%17,900411億9174万-3.77%5.520.57
09/201,2971,3151,2951,313+1.7%17,600416億365万-3.03%5.570.58
09/161,3001,3081,2901,291-1.15%26,000409億656万-4.79%5.480.57
09/151,3011,3081,2881,306-0.15%44,800413億8185万-3.97%5.540.58
09/141,3201,3201,3051,308-1.73%34,500414億4522万-3.96%5.550.58
09/131,3451,3451,3311,331-1.04%10,900421億7400万-2.42%5.650.59
09/121,3521,3571,3401,345+0.22%15,200426億1760万-1.54%5.710.59
09/091,3381,3501,3341,342-0.52%35,700425億2255万-1.9%5.70.59
09/081,3251,3521,3191,349+1.97%37,800427億4435万-1.46%5.730.6
09/071,3301,3311,3111,323-1.27%29,900419億2051万-3.36%5.620.59
09/061,3491,3541,3311,340-0.67%42,900424億5917万-2.33%5.690.59
09/051,3381,3511,3381,349+0.45%22,600427億4435万-1.82%5.730.6
09/021,3481,3481,3301,343-0.52%33,900425億5423万-2.4%5.70.59
09/011,3591,3631,3491,350-1.03%45,500427億7603万-2.03%5.730.6
08/311,3671,3721,3601,364-1.37%35,000432億1964万-1.16%5.790.6
08/301,3901,3901,3671,383+0.88%21,700438億2167万0%5.870.61

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
489
7/12
235
3/17
417,000
12/19
--+15.14%
5/7
-17.48%
3/17
2009年
3月期
333
6/17

6/16

他3件
220
10/28

10/10
129,000
5/7
--+16.35%
12/15
-18.18%
10/10
2010年
3月期
439
3/31
276
4/23
275,000
3/12
139億1013万-+14.09%
5/15
-10.44%
11/27
2011年
3月期
494
4/28
282
11/4

11/1

他2件
546,000
4/28
156億5286万89億3543万+23.7%
3/24
-15.89%
8/26
2012年
3月期
487
1/17
336
5/24
636,000
1/17
154億3106万106億4648万+20.8%
1/17
-12.56%
5/23
2013年
3月期
719
2/25
322
5/15
436,000
2/25
227億8220万102億287万+25.63%
2/25
-10.86%
5/15
2014年
3月期
1,286
11/12
590
4/2
763,000
1/30
407億4813万186億9471万+31.34%
9/13
-16.46%
6/13
2015年
3月期
1,138
3/24
775
11/18
612,000
9/1
360億5861万245億5661万+12.59%
12/24
-12.86%
10/16
2016年
3月期
1,139
4/15
701
2/24
581,000
4/30
360億9030万222億1185万+8.04%
10/15
-14.15%
2/24
2017年
3月期
968
1/4
608
6/24
226,400
5/12
306億7200万192億6506万+14.12%
10/28
-10.77%
6/16
2018年
3月期
1,517
2/28
870
4/17

4/13
351,500
8/10
480億6759万275億6678万+19.7%
5/12
-11.29%
3/26
2019年
3月期
1,344
5/23

5/18
955
2/1
305,300
8/9
425億8592万302億6008万+14.54%
2/13
-11.42%
12/25
2020年
3月期
1,496
3/27
974
6/3
273,200
3/16
474億218万308億6212万+15.66%
3/27
-10.94%
3/9
2021年
3月期
1,909
11/11
1,190
4/2
590,400
5/29
604億8848万377億628万+12.88%
5/29
-9.67%
5/7
2022年
3月期
1,624
4/7

4/5
1,183
3/9

3/8
817,500
11/30
514億5799万374億8448万+10.24%
12/10
-15.07%
5/13
最新1,346
2023/1/26
39,400426億4929万+4.99%
1,282

年間値上がり率

1984/12/28 vs 1983/12/28
13%(1.13倍)
1985/12/28 vs 1984/12/28
188%(2.88倍)
1986/12/27 vs 1985/12/28
-34%(0.66倍)
1987/12/28 vs 1986/12/27
37%(1.37倍)
1988/12/28 vs 1987/12/28
3%(1.03倍)
1989/12/29 vs 1988/12/28
47%(1.47倍)
1990/12/28 vs 1989/12/29
-24%(0.76倍)
1991/12/30 vs 1990/12/28
3%(1.03倍)
1992/12/30 vs 1991/12/30
19%(1.19倍)
1993/12/30 vs 1992/12/30
-3%(0.97倍)
1994/12/30 vs 1993/12/30
-17%(0.83倍)
1995/12/29 vs 1994/12/30
-8%(0.92倍)
1996/12/30 vs 1995/12/29
-14%(0.86倍)
1997/12/30 vs 1996/12/30
-53%(0.47倍)
1998/12/30 vs 1997/12/30
12%(1.12倍)
1999/12/30 vs 1998/12/30
9%(1.09倍)
2000/12/29 vs 1999/12/30
-12%(0.88倍)
2001/12/28 vs 2000/12/29
-2%(0.98倍)
2002/12/30 vs 2001/12/28
-25%(0.75倍)
2003/12/30 vs 2002/12/30
14%(1.14倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
16%(1.16倍)
2006/12/29 vs 2005/12/30
-16%(0.84倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-4%(0.96倍)
2009/12/30 vs 2008/12/30
11%(1.11倍)
2010/12/30 vs 2009/12/30
-7%(0.93倍)
2011/12/30 vs 2010/12/30
15%(1.15倍)
2012/12/28 vs 2011/12/30
39%(1.39倍)
2013/12/30 vs 2012/12/28
108%(2.08倍)
2014/12/30 vs 2013/12/30
-15%(0.85倍)
2015/12/30 vs 2014/12/30
7%(1.07倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
58%(1.58倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
29%(1.29倍)
2020/12/30 vs 2019/12/30
21%(1.21倍)
2021/12/30 vs 2020/12/30
-13%(0.87倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/01/26 vs 2022/12/30
7%(1.07倍)
過去安値
220円(2008/10/28)
512%(6.12倍)
1,346円(1/26)