ニチリン（5184）の株価チャート
株価
6/4
- 前日 (6/3)
- 4,100
- 始値
- 4,095
- 高値
- 4,110
- 安値
- 4,070
- 終値 -0.37%
- 4,085
- 出来高 -22.7%
- 12,600
乖離率
- 株価（5日）
移動平均値 - -0.83%
4,119 - 株価（25日）
移動平均値 - -0.56%
4,108 - 出来高（5日）
移動平均値 - -25.97%
17,020
2026/01/06～2026/06/04
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/04 | 4,095 | 4,110 | 4,070 | 4,085 | -0.37% | 12,600 | 587億757万 | -0.56% | 9.62 | 0.88 |
| 06/03 | 4,110 | 4,115 | 4,070 | 4,100 | -0.24% | 16,300 | 589億2315万 | -0.12% | 9.66 | 0.88 |
| 06/02 | 4,135 | 4,135 | 4,040 | 4,110 | -0.6% | 25,800 | 590億6686万 | +0.17% | 9.68 | 0.88 |
| 06/01 | 4,170 | 4,175 | 4,110 | 4,135 | -0.72% | 18,600 | 594億2615万 | +0.88% | 9.74 | 0.89 |
| 05/29 | 4,190 | 4,190 | 4,155 | 4,165 | 0% | 11,800 | 598億5729万 | +1.66% | 9.81 | 0.9 |
| 05/28 | 4,200 | 4,215 | 4,165 | 4,165 | 0% | 11,800 | 598億5729万 | +1.73% | 9.81 | 0.9 |
| 05/27 | 4,155 | 4,180 | 4,155 | 4,165 | +0.24% | 8,100 | 598億5729万 | +1.76% | 9.81 | 0.9 |
| 05/26 | 4,150 | 4,195 | 4,140 | 4,155 | -0.36% | 9,200 | 597億1358万 | +1.59% | 9.79 | 0.89 |
| 05/25 | 4,205 | 4,210 | 4,165 | 4,170 | -0.83% | 10,900 | 599億2915万 | +1.98% | 9.82 | 0.9 |
| 05/22 | 4,230 | 4,265 | 4,175 | 4,205 | -0.12% | 15,300 | 604億3215万 | +2.91% | 9.91 | 0.9 |
| 05/21 | 4,165 | 4,240 | 4,155 | 4,210 | +1.57% | 14,600 | 605億401万 | +3.14% | 9.92 | 0.91 |
| 05/20 | 4,210 | 4,225 | 4,125 | 4,145 | -2.81% | 25,700 | 595億6986万 | +1.64% | 9.77 | 0.89 |
| 05/19 | 4,220 | 4,265 | 4,200 | 4,265 | +1.07% | 16,600 | 612億9444万 | +4.59% | 10.05 | 0.92 |
| 05/18 | 4,225 | 4,265 | 4,200 | 4,220 | -0.12% | 17,200 | 606億4773万 | +3.58% | 9.94 | 0.91 |
| 05/15 | 4,210 | 4,280 | 4,180 | 4,225 | +0.48% | 31,400 | 607億1958万 | +3.81% | 9.95 | 0.91 |
| 05/14 | 4,200 | 4,235 | 4,140 | 4,205 | -0.24% | 24,700 | 604億3215万 | +3.42% | 9.91 | 0.9 |
| 05/13 | 4,025 | 4,230 | 3,975 | 4,215 | +5.38% | 33,000 | 605億7587万 | +3.77% | 9.93 | 0.91 |
| 05/12 | 4,030 | 4,040 | 3,980 | 4,000 | -0.25% | 12,300 | 574億8600万 | -1.43% | 9.42 | 0.86 |
| 05/11 | 4,030 | 4,030 | 4,000 | 4,010 | +0.38% | 11,700 | 576億2971万 | -1.33% | 9.45 | 0.86 |
| 05/08 | 4,010 | 4,030 | 3,965 | 3,995 | -0.37% | 13,300 | 574億1414万 | -1.75% | 9.41 | 0.86 |
| 05/07 | 3,945 | 4,065 | 3,945 | 4,010 | +1.91% | 19,700 | 576億2971万 | -1.45% | 9.45 | 0.86 |
| 05/01 | 3,935 | 3,950 | 3,920 | 3,935 | 0% | 11,200 | 565億5185万 | -3.39% | 9.27 | 0.85 |
| 04/30 | 3,950 | 3,990 | 3,920 | 3,935 | -0.38% | 19,200 | 565億5185万 | -3.51% | 9.27 | 0.85 |
| 04/28 | 3,930 | 3,990 | 3,930 | 3,950 | +0.38% | 12,500 | 567億6742万 | -3.33% | 9.31 | 0.85 |
| 04/27 | 4,000 | 4,020 | 3,935 | 3,935 | -1.75% | 22,200 | 565億5185万 | -3.79% | 9.27 | 0.85 |
| 04/24 | 4,040 | 4,040 | 4,000 | 4,005 | -0.99% | 15,100 | 575億5785万 | -2.13% | 9.44 | 0.86 |
| 04/23 | 4,015 | 4,055 | 4,005 | 4,045 | +0.75% | 19,900 | 581億3271万 | -1.25% | 9.53 | 0.87 |
| 04/22 | 4,090 | 4,090 | 4,015 | 4,015 | -1.83% | 16,100 | 577億157万 | -2.05% | 9.46 | 0.86 |
| 04/21 | 4,090 | 4,115 | 4,090 | 4,090 | 0% | 6,000 | 587億7943万 | -0.29% | 9.64 | 0.88 |
| 04/20 | 4,125 | 4,130 | 4,080 | 4,090 | -0.73% | 10,600 | 587億7943万 | -0.32% | 9.64 | 0.88 |
| 04/17 | 4,110 | 4,125 | 4,100 | 4,120 | +0.49% | 7,200 | 592億1058万 | +0.37% | 9.71 | 0.89 |
| 04/16 | 4,130 | 4,155 | 4,100 | 4,100 | -0.61% | 13,100 | 589億2315万 | -0.29% | 9.66 | 0.88 |
| 04/15 | 4,105 | 4,135 | 4,105 | 4,125 | +0.73% | 12,800 | 592億8243万 | +0.12% | 9.72 | 0.89 |
| 04/14 | 4,090 | 4,120 | 4,090 | 4,095 | -0.24% | 8,700 | 588億5129万 | -0.73% | 9.65 | 0.88 |
| 04/13 | 4,105 | 4,135 | 4,080 | 4,105 | -0.48% | 14,500 | 589億9500万 | -0.58% | 9.67 | 0.88 |
| 04/10 | 4,130 | 4,145 | 4,085 | 4,125 | -0.12% | 18,600 | 592億8243万 | -0.24% | 9.72 | 0.89 |
| 04/09 | 4,160 | 4,185 | 4,125 | 4,130 | -0.96% | 9,500 | 593億5429万 | -0.27% | 9.73 | 0.89 |
| 04/08 | 4,180 | 4,185 | 4,155 | 4,170 | +1.46% | 9,000 | 599億2915万 | +0.7% | 9.82 | 0.9 |
| 04/07 | 4,140 | 4,140 | 4,105 | 4,110 | -0.48% | 5,300 | 590億6686万 | -0.8% | 9.68 | 0.88 |
| 04/06 | 4,125 | 4,130 | 4,100 | 4,130 | +0.36% | 9,000 | 593億5429万 | -0.51% | 9.73 | 0.89 |
| 04/03 | 4,160 | 4,160 | 4,100 | 4,115 | -0.12% | 7,400 | 591億3872万 | -1.11% | 9.7 | 0.89 |
| 04/02 | 4,170 | 4,185 | 4,100 | 4,120 | -0.24% | 29,700 | 592億1058万 | -1.2% | 9.71 | 0.89 |
| 04/01 | 4,105 | 4,135 | 4,085 | 4,130 | +1.72% | 19,300 | 593億5429万 | -1.1% | 9.73 | 0.89 |
| 03/31 | 4,075 | 4,195 | 4,055 | 4,060 | -0.37% | 38,600 | 583億4829万 | -2.92% | 9.57 | 0.87 |
| 03/30 | 4,045 | 4,090 | 4,005 | 4,075 | -0.85% | 22,300 | 585億6386万 | -2.7% | 9.6 | 0.88 |
| 03/27 | 4,090 | 4,135 | 4,080 | 4,110 | +0.86% | 11,300 | 590億6686万 | -1.98% | 9.68 | 0.88 |
| 03/26 | 4,105 | 4,130 | 4,060 | 4,075 | -1.21% | 17,100 | 585億6386万 | -2.79% | 9.6 | 0.88 |
| 03/25 | 4,070 | 4,130 | 4,070 | 4,125 | +1.98% | 12,000 | 592億8243万 | -1.6% | 9.72 | 0.89 |
| 03/24 | 4,060 | 4,065 | 4,030 | 4,045 | +1.13% | 10,000 | 581億3271万 | -3.44% | 9.53 | 0.87 |
| 03/23 | 4,065 | 4,065 | 3,985 | 4,000 | -2.08% | 34,100 | 574億8600万 | -4.58% | 9.42 | 0.86 |
| 03/19 | 4,100 | 4,110 | 4,080 | 4,085 | -0.85% | 26,100 | 587億757万 | -2.46% | 9.62 | 0.88 |
| 03/18 | 4,120 | 4,125 | 4,110 | 4,120 | +0.49% | 17,600 | 592億1058万 | -1.41% | 9.71 | 0.89 |
| 03/17 | 4,150 | 4,170 | 4,100 | 4,100 | -0.12% | 24,000 | 589億2315万 | -1.61% | 9.66 | 0.88 |
| 03/16 | 4,150 | 4,185 | 4,095 | 4,105 | -1.2% | 35,000 | 589億9500万 | -1.2% | 9.67 | 0.88 |
| 03/13 | 4,215 | 4,265 | 4,155 | 4,155 | -3.03% | 20,700 | 597億1358万 | +0.29% | 9.79 | 0.89 |
| 03/12 | 4,290 | 4,305 | 4,255 | 4,285 | -0.46% | 25,500 | 615億8187万 | +3.83% | 10.1 | 0.92 |
| 03/11 | 4,290 | 4,340 | 4,290 | 4,305 | +1.18% | 19,400 | 618億6930万 | +4.92% | 10.14 | 0.93 |
| 03/10 | 4,245 | 4,310 | 4,225 | 4,255 | +1.67% | 25,100 | 611億5073万 | +4.34% | 10.03 | 0.92 |
| 03/09 | 4,160 | 4,185 | 4,100 | 4,185 | -1.53% | 22,200 | 601億4472万 | +3.21% | 9.86 | 0.9 |
| 03/06 | 4,225 | 4,280 | 4,190 | 4,250 | -0.58% | 13,600 | 610億7887万 | +5.35% | 10.01 | 0.91 |
| 03/05 | 4,250 | 4,310 | 4,225 | 4,275 | +3.14% | 22,000 | 614億3816万 | +6.61% | 10.07 | 0.92 |
| 03/04 | 4,135 | 4,185 | 4,080 | 4,145 | -1.78% | 45,200 | 595億6986万 | +3.94% | 9.77 | 0.89 |
| 03/03 | 4,300 | 4,310 | 4,215 | 4,220 | -1.86% | 22,300 | 606億4773万 | +6.3% | 9.94 | 0.91 |
| 03/02 | 4,325 | 4,335 | 4,250 | 4,300 | -1.71% | 17,200 | 617億9745万 | +8.78% | 10.13 | 0.93 |
| 02/27 | 4,345 | 4,375 | 4,325 | 4,375 | +0.81% | 12,800 | 628億7531万 | +11.24% | 10.31 | 0.94 |
| 02/26 | 4,315 | 4,350 | 4,275 | 4,340 | +1.4% | 16,300 | 623億7231万 | +11.08% | 10.23 | 0.93 |
| 02/25 | 4,300 | 4,350 | 4,280 | 4,280 | -0.12% | 26,200 | 615億1002万 | +10.2% | 10.08 | 0.92 |
| 02/24 | 4,200 | 4,290 | 4,200 | 4,285 | +1.78% | 18,800 | 615億8187万 | +10.87% | 10.1 | 0.92 |
| 02/20 | 4,165 | 4,220 | 4,140 | 4,210 | +0.24% | 24,400 | 605億401万 | +9.46% | 9.92 | 0.91 |
| 02/19 | 4,110 | 4,225 | 4,080 | 4,200 | +3.19% | 26,200 | 603億6030万 | +9.66% | 9.9 | 0.9 |
| 02/18 | 4,065 | 4,105 | 4,055 | 4,070 | -0.12% | 22,900 | 584億9200万 | +6.8% | 9.59 | 0.88 |
| 02/17 | 4,065 | 4,090 | 4,055 | 4,075 | +0.25% | 17,700 | 585億6386万 | +7.32% | 9.6 | 0.88 |
| 02/16 | 4,105 | 4,170 | 4,055 | 4,065 | -0.97% | 53,400 | 584億2014万 | +7.48% | 9.58 | 0.87 |
| 02/13 | 3,930 | 4,115 | 3,915 | 4,105 | +4.72% | 108,600 | 589億9500万 | +8.97% | 9.67 | 0.88 |
| 02/12 | 3,875 | 3,925 | 3,860 | 3,920 | +1.55% | 28,000 | 563億3628万 | +4.53% | 9.24 | 0.84 |
| 02/10 | 3,805 | 3,860 | 3,805 | 3,860 | +1.31% | 21,900 | 554億7399万 | +3.21% | 9.09 | 0.83 |
| 02/09 | 3,835 | 3,875 | 3,810 | 3,810 | 0% | 21,400 | 547億5541万 | +2.06% | 8.98 | 0.82 |
| 02/06 | 3,790 | 3,825 | 3,765 | 3,810 | +0.4% | 19,800 | 547億5541万 | +2.17% | 8.98 | 0.82 |
| 02/05 | 3,745 | 3,795 | 3,745 | 3,795 | +1.34% | 13,800 | 545億3984万 | +1.91% | 8.94 | 0.82 |
| 02/04 | 3,695 | 3,760 | 3,695 | 3,745 | +1.35% | 23,200 | 538億2126万 | +0.64% | 8.82 | 0.81 |
| 02/03 | 3,685 | 3,700 | 3,670 | 3,695 | +0.27% | 19,500 | 531億269万 | -0.7% | 8.71 | 0.79 |
| 02/02 | 3,680 | 3,700 | 3,670 | 3,685 | +0.27% | 17,900 | 529億5897万 | -0.99% | 8.68 | 0.79 |
| 01/30 | 3,655 | 3,675 | 3,635 | 3,675 | +0.27% | 13,900 | 528億1526万 | -1.29% | 8.66 | 0.79 |
| 01/29 | 3,655 | 3,665 | 3,615 | 3,665 | +0.27% | 18,500 | 526億7154万 | -1.61% | 8.64 | 0.79 |
| 01/28 | 3,710 | 3,710 | 3,655 | 3,655 | -1.35% | 16,300 | 525億2783万 | -1.96% | 8.61 | 0.79 |
| 01/27 | 3,720 | 3,720 | 3,675 | 3,705 | -0.13% | 19,400 | 532億4640万 | -0.7% | 8.73 | 0.8 |
| 01/26 | 3,780 | 3,780 | 3,710 | 3,710 | -2.11% | 23,400 | 533億1826万 | -0.59% | 8.74 | 0.8 |
| 01/23 | 3,800 | 3,805 | 3,775 | 3,790 | 0% | 15,000 | 544億6798万 | +1.55% | 8.93 | 0.82 |
| 01/22 | 3,775 | 3,790 | 3,745 | 3,790 | +1.34% | 28,100 | 544億6798万 | +1.61% | 8.93 | 0.82 |
| 01/21 | 3,750 | 3,755 | 3,730 | 3,740 | -0.8% | 13,700 | 537億4941万 | +0.35% | 8.81 | 0.8 |
| 01/20 | 3,775 | 3,785 | 3,750 | 3,770 | -0.53% | 13,100 | 541億8055万 | +1.21% | 8.88 | 0.81 |
| 01/19 | 3,810 | 3,815 | 3,760 | 3,790 | -0.66% | 15,000 | 544億6798万 | +1.8% | 8.93 | 0.82 |
| 01/16 | 3,800 | 3,815 | 3,785 | 3,815 | +0.39% | 24,200 | 548億2727万 | +2.58% | 8.99 | 0.82 |
| 01/15 | 3,750 | 3,800 | 3,745 | 3,800 | +1.6% | 45,600 | 546億1170万 | +2.32% | 8.95 | 0.82 |
| 01/14 | 3,725 | 3,740 | 3,720 | 3,740 | +0.67% | 27,600 | 537億4941万 | +0.84% | 8.81 | 0.8 |
| 01/13 | 3,720 | 3,730 | 3,715 | 3,715 | +0.27% | 51,000 | 533億9012万 | +0.22% | 8.75 | 0.8 |
| 01/09 | 3,685 | 3,705 | 3,675 | 3,705 | +0.82% | 17,800 | 532億4640万 | -0.08% | 8.73 | 0.8 |
| 01/08 | 3,685 | 3,695 | 3,670 | 3,675 | -0.41% | 15,100 | 528億1526万 | -0.92% | 8.66 | 0.79 |
| 01/07 | 3,680 | 3,705 | 3,675 | 3,690 | +0.27% | 26,900 | 530億3083万 | -0.59% | 8.69 | 0.79 |
| 01/06 | 3,685 | 3,710 | 3,670 | 3,680 | -0.14% | 39,200 | 528億8712万 | -0.94% | 8.67 | 0.79 |
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 12月期 | 453 648 1/4 | 189 270 12/22 | 67,210 47,000 1/17 | - | - | +10.05% 2/25 | -38.41% 10/8 |
| 2009年 12月期 | 201 288 1/7 | 123 176 2/20 | 183,040 128,000 4/16 | - | - | +20.85% 6/15 | -25.95% 2/24 |
| 2010年 12月期 | 318 455 12/21 | 161 230 1/8 | 87,230 61,000 12/13 | 40億9500万 | 20億7000万 | +28.64% 3/26 | -10.1% 7/1 |
| 2011年 12月期 | 406 580 2/14 | 200 286 11/24 286 11/21 | 104,390 73,000 1/13 | 52億2000万 | 25億7400万 | +12.69% 2/14 | -25.75% 3/15 |
| 2012年 12月期 | 479 685 6/18 | 222 318 1/17 | 269,126 188,200 8/7 | 61億6500万 | 28億6200万 | +21.82% 6/15 | -26.09% 8/7 |
| 2013年 12月期 | 833 1,191 5/22 | 315 451 1/24 | 504,075 352,500 10/23 | 107億1900万 | 40億5900万 | +29.89% 3/21 | -27.09% 6/7 |
| 2014年 12月期 | 1,219 1,585 9/29 | 551 788 2/4 | 1,682,538 1,176,600 2/19 | 175億2217万 | 79億1940万 | +26.45% 2/19 | -9.08% 10/17 |
| 2015年 12月期 | 1,319 1,715 12/7 | 900 1,170 8/25 | 235,950 181,500 11/12 | 189億5932万 | 129億3435万 | +10.73% 4/14 | -20.4% 8/25 |
| 2016年 12月期 | 1,458 1,895 12/12 | 831 1,080 2/12 | 188,110 144,700 5/13 | 209億4922万 | 119億3940万 | +20.74% 5/19 | -19.86% 2/12 |
| 2017年 12月期 | 3,438 4,470 11/10 | 1,293 1,681 1/18 | 497,770 382,900 8/10 | 494億1585万 | 185億8345万 | +28.57% 8/15 | -11.44% 2/6 |
| 2018年 12月期 | 3,185 1/15 | 1,775 12/25 | 339,500 10/2 | 457億7322万 | 255億941万 | +9.2% 8/30 | -19.03% 12/25 |
| 2019年 12月期 | 2,012 12/6 12/4 | 1,200 8/29 | 100,000 6/21 | 289億1545万 | 172億4580万 | +13.38% 10/1 | -16.79% 8/29 |
| 2020年 12月期 | 2,040 2/6 | 1,109 3/23 | 121,800 12/22 | 293億1786万 | 159億3799万 | +13.48% 6/8 | -26.86% 3/19 |
| 2021年 12月期 | 1,863 3/26 | 1,452 1/28 | 168,500 12/28 | 267億7410万 | 208億6741万 | +12.81% 2/25 | -9.04% 1/27 |
| 2022年 12月期 | 1,925 11/30 | 1,442 3/9 | 109,700 12/28 | 276億6513万 | 207億2370万 | +9.12% 11/28 | -6.32% 3/9 |
| 2023年 12月期 | 3,510 12/6 | 1,730 1/4 | 151,800 2/15 | 504億4396万 | 248億6269万 | +16.65% 3/7 | -8.55% 10/4 |
| 2024年 12月期 | 4,010 4/11 4/9 | 2,944 8/5 | 81,500 8/5 | 576億2971万 | 423億969万 | +9.08% 4/9 | -19.57% 8/5 |
| 2025年 12月期 | 3,805 12/1 | 3,020 4/7 | 95,400 10/22 | 546億8355万 | 434億193万 | +4.17% 2/14 | -11.67% 4/7 |
| 最新 | 4,085 2026/6/4 | 12,600 | 587億757万 | -0.56% 4,108 | |||
年間値上がり率
- 1998/12/29 vs 1997/12/30
- -29%（0.71倍）
- 1999/12/30 vs 1998/12/29
- -24%（0.76倍）
- 2000/12/29 vs 1999/12/30
- 1%（1.01倍）
- 2001/12/28 vs 2000/12/29
- -34%（0.66倍）
- 2002/12/30 vs 2001/12/28
- -12%（0.88倍）
- 2003/12/26 vs 2002/12/30
- 26%（1.26倍）
- 2004/12/30 vs 2003/12/26
- 109%（2.09倍）
- 2005/12/30 vs 2004/12/30
- 174%（2.74倍）
- 2006/12/28 vs 2005/12/30
- -41%（0.59倍）
- 2007/12/28 vs 2006/12/28
- -24%（0.76倍）
- 2008/12/29 vs 2007/12/28
- -57%（0.43倍）
- 2009/12/30 vs 2008/12/29
- -11%（0.89倍）
- 2010/12/30 vs 2009/12/30
- 73%（1.73倍）
- 2011/12/30 vs 2010/12/30
- -19%（0.81倍）
- 2012/12/28 vs 2011/12/30
- 30%（1.3倍）
- 2013/12/30 vs 2012/12/28
- 112%（2.12倍）
- 2014/12/30 vs 2013/12/30
- 68%（1.68倍）
- 2015/12/30 vs 2014/12/30
- 8%（1.08倍）
- 2016/12/30 vs 2015/12/30
- 12%（1.12倍）
- 2017/12/29 vs 2016/12/30
- 123%（2.23倍）
- 2018/12/28 vs 2017/12/29
- -38%（0.62倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- -14%（0.86倍）
- 2021/12/30 vs 2020/12/30
- -1%（0.99倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 84%（1.84倍）
- 2024/12/30 vs 2023/12/29
- 5%（1.05倍）
- 2025/12/30 vs 2024/12/30
- 7%（1.07倍）
- 2026/06/04 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
122円（2002/12/13） - 3238%（33.38倍）
4,085円（6/4）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
