5011 ニチレキ

5011
2024/07/19
時価
763億円
PER 予
15.4倍
2010年以降
2.11-23.56倍
(2010-2024年)
PBR
0.95倍
2010年以降
0.36-1.21倍
(2010-2024年)
配当 予
3.11%
ROE 予
6.15%
ROA 予
4.84%
資料
Link
CSV,JSON

株価チャート

株価

7/19

前日 (7/18)
2,389
始値
2,390
高値
2,422
安値
2,389
終値 +0.88%
2,410
出来高 -65.66%
22,700

乖離率

株価(5日)
移動平均値
+0.96%
2,387
株価(25日)
移動平均値
-0.12%
2,413
出来高(5日)
移動平均値
-39.79%
37,700

2024/02/26~2024/07/19

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
07/192,3902,4222,3892,410+0.88%22,700763億6315万-0.12%15.40.95
07/182,3902,4372,3372,389-1.65%66,100756億9774万-0.99%15.260.94
07/172,3752,4382,3742,429+3.05%28,200769億6518万+0.66%15.520.95
07/162,3542,3832,3542,357+0.3%20,600746億8379万-2.28%15.060.93
07/122,3102,3652,3102,350+0.51%50,900744億6199万-2.61%15.020.92
07/112,3322,3512,3202,338+0.95%31,500740億8176万-3.15%14.940.92
07/102,3002,3352,2992,316+0.09%47,200733億8467万-4.1%14.80.91
07/092,3022,3322,2952,314+0.48%33,300733億2129万-4.26%14.790.91
07/082,3462,3562,2982,303-1.83%42,800729億7275万-4.8%14.720.9
07/052,4312,4332,3462,346-3.5%24,500743億3525万-3.22%14.990.92
07/042,3952,4372,3952,431+1.29%24,800770億2855万+0.21%15.530.95
07/032,4062,4082,3932,400-0.25%32,800760億4629万-1.11%15.340.94
07/022,4402,4592,4062,406-1.6%45,700762億3640万-0.91%15.370.94
07/012,4862,4942,4252,445-1.69%33,000774億7215万+0.62%15.620.96
06/282,5092,5122,4812,487-1.89%21,300788億297万+2.35%15.890.98
06/272,5142,5352,4882,535+1.12%39,300803億2389万+4.45%16.21
06/262,4822,5272,4662,507+0.97%43,700794億3668万+3.6%16.020.98
06/252,4232,4952,4232,483+3.03%43,400786億7622万+2.9%15.870.98
06/242,4252,4282,3922,410-0.62%52,200763億6315万+0.08%15.40.95
06/212,4102,4482,3902,425+0.58%102,500768億3844万+0.87%15.490.95
06/202,4702,4832,3952,411-3.37%45,800763億9483万+0.46%15.410.95
06/192,4622,4952,4622,495+0.6%33,500790億5645万+4.18%15.940.98
06/182,4272,4802,4272,480+2.18%23,200785億8116万+3.9%15.850.97
06/172,4192,4292,3962,4270%26,900769億181万+1.97%15.510.95
06/142,4002,4452,4002,427+0.87%51,800769億181万+2.15%15.510.95
06/132,4062,4092,3882,4060%39,900762億3640万+1.31%15.370.94
06/122,4002,4172,3932,406+0.25%30,900762億3640万+1.31%15.370.94
06/112,3892,4072,3812,400+0.46%27,600760億4629万+1.05%15.340.94
06/102,3732,3922,3482,389+1.49%26,000756億9774万+0.55%15.260.94
06/072,3702,3852,3532,354-0.68%32,300745億8873万-1.05%15.040.92
06/062,3602,3872,3602,3700%42,000750億9571万-0.5%15.140.93
06/052,3502,4032,3212,370+0.04%55,100750億9571万-0.59%15.140.93
06/042,3942,4002,3552,369-1.7%81,100750億6402万-0.71%15.140.93
06/032,4212,4302,3712,410-0.29%46,300763億6315万+0.96%15.40.95
05/312,4502,4702,3892,417-0.9%40,700765億8495万+1.26%15.440.95
05/302,4282,4452,3792,4390%37,300772億8204万+2.22%15.580.96
05/292,4412,4632,4312,439-0.08%21,000772億8204万+2.31%15.580.96
05/282,4622,4752,4312,441-0.45%26,600773億4541万+2.56%15.60.96
05/272,4332,4542,4062,452+1.78%18,800776億9396万+3.11%15.670.96
05/242,3532,4232,3422,409+1.86%20,500763億3146万+1.47%15.390.95
05/232,3202,3652,3092,365+1.94%17,600749億3728万-0.34%15.110.93
05/222,3372,3592,3112,320-1.82%35,600735億1141万-2.27%14.820.91
05/212,3402,3702,3402,363+1.59%41,900748億7391万-0.63%15.10.93
05/202,3002,3402,3002,326+0.61%30,900737億153万-2.23%14.860.91
05/172,2862,3122,2822,312+1.14%12,500732億5792万-2.94%14.770.91
05/162,3012,3012,2772,286-0.35%34,600724億3409万-4.19%14.610.9
05/152,3012,3102,2882,294-0.3%36,600726億8758万-4.1%14.660.9
05/142,3332,3332,2822,301-1.24%53,000729億938万-4.05%14.70.9
05/132,3452,3452,3002,330-2.71%60,000738億2827万-3.04%14.890.92
05/102,4352,4352,3292,395-0.83%32,000758億8786万-0.46%15.30.94
05/092,4112,4212,3842,415+0.67%21,200765億2158万+0.33%15.430.95
05/082,4102,4122,3942,399-1.4%25,300760億1460万-0.33%15.330.94
05/072,4762,4762,4102,433-1.26%20,800770億9192万+0.95%15.550.96
05/022,4372,4822,4372,464+1.36%30,100780億7419万+2.11%15.740.97
05/012,4022,4362,3982,431+0.79%11,600770億2855万+0.54%15.530.95
04/302,4332,4332,3942,412-0.45%40,000764億2652万-0.45%15.410.95
04/262,4022,4322,3872,423+1.13%28,500767億7506万-0.16%15.480.95
04/252,4102,4122,3892,396-0.37%36,500759億1954万-1.48%15.310.94
04/242,3962,4372,3962,405+0.38%28,100762億472万-1.35%15.370.94
04/232,3902,4072,3882,3960%19,700759億1954万-1.92%15.310.94
04/222,3612,4102,3612,396+2.04%35,200759億1954万-2.08%15.310.94
04/192,3502,3692,3342,348-1.1%67,800743億9862万-4.24%150.92
04/182,3512,3842,3512,374+1.06%29,200752億2245万-3.34%15.170.93
04/172,3912,3912,3202,349-2%49,300744億3030万-4.47%15.010.92
04/162,3942,4022,3802,397+0.04%48,500759億5123万-2.72%15.320.94
04/152,3822,4092,3762,396-0.17%25,700759億1954万-2.8%15.310.94
04/122,4072,4112,3882,400+0.46%29,200760億4629万-2.79%15.340.94
04/112,4002,4012,3802,389-1.08%28,700756億9774万-3.24%15.260.94
04/102,4012,4202,4012,415+0.25%9,800765億2158万-2.27%15.430.95
04/092,4442,4442,3952,409-1.43%23,400763億3146万-2.55%15.390.95
04/082,4152,4642,4152,444+0.66%24,500774億4047万-1.13%15.620.96
04/052,4172,4282,3922,428+0.21%28,400769億3349万-1.7%15.510.95
04/042,4352,4492,4082,4230%41,700767億7506万-1.86%15.480.95
04/032,3802,4252,3702,423+1.04%25,300767億7506万-1.82%15.480.95
04/022,4212,4212,3842,398-1.4%40,700759億8292万-2.84%15.320.94
04/012,4982,4982,4272,432-1.58%28,400770億6024万-1.5%15.540.96
03/292,4972,5102,4602,471-1.04%36,500782億9599万+0.12%16.180.97
03/282,5902,5942,4892,497-3.55%43,600791億1982万+1.26%16.350.98
03/272,5592,6152,5592,589+1.41%63,500820億3493万+5.16%16.961.02
03/262,5232,5562,5162,553+1.19%26,700808億9424万+3.95%16.721
03/252,5582,5582,5202,523-0.94%29,100799億4366万+2.98%16.520.99
03/222,5552,5552,5232,547+0.32%25,700807億412万+4.17%16.681
03/212,5412,5752,5352,539+0.32%42,800804億5063万+4.1%16.631
03/192,4952,5482,4882,531+1.44%34,200801億9715万+3.99%16.580.99
03/182,5202,5242,4942,495-0.99%30,500790億5645万+2.72%16.340.98
03/152,4512,5362,4512,520+2.19%240,900798億4860万+3.87%16.50.99
03/142,4382,4662,4382,466+1.15%24,100781億3756万+1.77%16.150.97
03/132,4802,4892,4292,438-1.14%27,200772億5035万+0.66%15.970.96
03/122,4272,4782,4062,466+1.11%36,600781億3756万+1.77%16.150.97
03/112,4632,4632,4112,439-1.73%34,200772億8204万+0.66%15.970.96
03/082,4292,4972,4292,482+2.56%58,300786億4454万+2.31%16.250.97
03/072,4532,4532,4112,420-0.74%29,600766億8001万-0.33%15.850.95
03/062,4432,4562,4232,4380%32,300772億5035万+0.29%15.970.96
03/052,4012,4472,4012,438+1.46%31,200772億5035万+0.12%15.970.96
03/042,4002,4212,3942,403+0.17%37,200761億4134万-1.4%15.740.94
03/012,4172,4172,3972,399+0.25%26,500760億1460万-1.72%15.710.94
02/292,4052,4122,3902,393-0.79%28,900758億2449万-2.17%15.670.94
02/282,4012,4272,4012,412+0.17%28,300764億2652万-1.71%15.80.95
02/272,4302,4582,4032,408-0.86%31,900762億9977万-2.15%15.770.95
02/262,4382,4592,4022,429+0.54%37,600769億6518万-1.54%15.910.95

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
--+14.98%
5/7
-17.42%
3/17
2009年
3月期
333
6/17

6/16

他3件
220
10/28

10/10
129,000
5/7
--+16.49%
12/15
-18.13%
10/10
2010年
3月期
439
3/31
276
4/23
275,000
3/12
139億1013万-+13.91%
5/15
-10.34%
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+23.84%
3/24
-15.97%
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+20.65%
1/17
-12.48%
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+25.65%
2/25
-10.95%
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+31.37%
9/13
-16.49%
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+12.61%
12/24
-12.87%
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+8.06%
10/15
-14.11%
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+14.18%
10/28
-10.71%
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+19.74%
5/12
-11.31%
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+14.56%
2/13
-11.44%
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+15.63%
3/27
-10.96%
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
-9.69%
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+10.21%
12/10
-15.07%
5/13
2023年
3月期
1,579
3/9
1,133
4/18
536,300
2/24
500億3212万359億18万+10.54%
5/8
-5.98%
11/14
2024年
3月期
2,615
3/27
1,475
4/7
298,300
11/8
828億5877万467億3678万+13.63%
11/13
-6.77%
10/4
最新2,410
2024/7/19
22,700763億6315万-0.12%
2,413

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)
2023/12/29 vs 2022/12/30
92%(1.92倍)
2024/07/19 vs 2023/12/29
0%(1倍)
過去安値
220円(2008/10/28)
995%(10.95倍)
2,410円(7/19)