5214 日本電気硝子

5214
2022/05/26
時価
2656億円
PER 予
8.28倍
2010年以降
赤字-66.98倍
(2010-2021年)
PBR
0.48倍
2010年以降
0.25-1.67倍
(2010-2021年)
配当 予
4.5%
ROE 予
5.85%
ROA 予
4.13%
資料
Link
CSV,JSON

株価チャート

株価

5/26

前日 (5/25)
2,662
始値
2,662
高値
2,689
安値
2,662
終値 +0.26%
2,669
出来高 -28.14%
340,400

乖離率

株価(5日)
移動平均値
-0.56%
2,684
株価(25日)
移動平均値
-0.04%
2,670
出来高(5日)
移動平均値
-25.31%
455,720

2021/12/24~2022/05/26

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
2022
05/262,6622,6892,6622,669+0.26%340,4002656億2754万-0.04%8.280.48
05/252,6992,6992,6592,662-0.93%473,7002649億3088万-0.22%8.250.48
05/242,7102,7242,6822,687+0.11%539,3002674億1896万+0.79%8.330.49
05/232,7202,7282,6752,684-1.32%573,2002671億2039万+0.83%8.320.49
05/202,6872,7252,6772,720+0.67%352,0002707億322万+2.37%8.430.49
05/192,6302,7092,6302,702+0.22%509,1002689億1181万+1.96%8.380.49
05/182,7142,7172,6862,696-0.22%544,4002683億1467万+1.93%8.360.49
05/172,6772,7032,6582,702+0.75%493,1002689億1181万+2.35%8.380.49
05/162,7792,7792,6822,682-2.54%656,0002669億2134万+1.71%8.320.49
05/132,6882,7522,6852,752+1.96%499,9002738億8797万+4.32%8.530.5
05/122,6792,7212,6672,699-0.07%418,9002686億1324万+2.39%8.370.49
05/112,7142,7172,6792,701-0.55%558,6002688億1228万+2.43%8.380.49
05/102,7302,7302,6822,716-0.55%553,0002703億513万+2.96%8.420.49
05/092,7062,7442,7022,731-0.22%480,1002717億9798万+3.49%8.470.5
05/062,6712,7372,6532,737+2.51%682,4002723億9512万+3.67%8.490.5
05/022,6732,6962,5782,670+1.79%1,170,1002657億2706万+1.1%8.280.48
04/282,5612,6332,5522,623+2.66%583,0002610億4947万-0.83%8.130.48
04/272,5932,5972,5462,555-1.84%869,3002542億8189万-3.62%7.920.46
04/262,5942,6192,5872,603+0.46%579,9002590億5900万-2.11%8.070.47
04/252,6052,6112,5822,591-1.78%511,7002578億6473万-2.78%8.030.47
04/222,6382,6492,6122,638-0.57%529,7002625億4232万-1.24%8.180.48
04/212,6402,6652,6322,653+0.57%415,5002640億3517万-0.79%8.230.48
04/202,6732,6732,6332,6380%322,2002625億4232万-1.42%8.180.48
04/192,6132,6502,6132,638+1.62%318,5002625億4232万-1.53%8.180.48
04/182,5972,6172,5772,596-0.73%344,6002583億6234万-3.1%8.050.47
04/152,5942,6382,5892,615-0.34%293,2002602億5328万-2.39%8.110.47
04/142,5792,6252,5762,624+1.74%335,6002611億4899万-2.02%8.140.48
04/132,5602,5852,5532,579+0.98%368,1002566億7045万-3.52%80.47
04/122,5482,5752,5412,554-0.31%420,2002541億8237万-4.27%7.920.46
04/112,5532,5812,5462,562-0.08%403,8002549億7855万-3.9%7.940.46
04/082,5952,6042,5482,564-0.5%536,2002551億7760万-3.9%7.950.46
04/072,5962,5982,5672,577-2.02%501,4002564億7140万-3.59%7.990.47
04/062,6812,6812,6272,630-2.48%585,7002617億4613万-1.72%8.160.48
04/052,7352,7382,6912,697-0.33%360,3002684億1419万+0.6%8.360.49
04/042,7302,7352,7002,706-0.73%422,5002693億990万+0.82%8.390.49
04/012,6952,7402,6882,726+0.37%302,4002713億36万+1.49%8.450.49
03/312,7262,7412,7162,716-1.67%451,6002703億513万+1.12%8.420.49
03/302,7772,7942,7352,762+0.22%359,0002748億8320万+2.75%8.560.5
03/292,7532,7732,7362,756-0.14%400,5002742億8606万+2.42%8.550.5
03/282,7792,7822,7542,760-0.11%328,0002746億8415万+2.41%8.560.5
03/252,7872,7892,7392,763-0.18%518,1002749億8272万+2.3%8.570.5
03/242,7412,7682,7212,768+0.36%432,2002754億8034万+2.25%8.580.5
03/232,7772,7792,7432,758+0.33%754,5002744億8511万+1.77%8.550.5
03/222,7622,7732,7342,749+0.55%835,3002735億8940万+1.22%8.520.5
03/182,7002,7402,7002,734+0.11%428,1002720億9655万+0.48%8.480.5
03/172,7472,7502,7092,731+1.19%421,7002717億9798万+0.11%8.470.5
03/162,7212,7232,6872,699-0.18%411,8002686億1324万-1.24%8.370.49
03/152,6342,7092,6302,704+2.31%351,8002691億1085万-1.21%8.380.49
03/142,6082,6692,6062,643+1.93%429,8002630億3993万-3.47%8.20.48
03/112,5732,6052,5612,593-0.38%469,3002580億6377万-5.43%8.040.47
03/102,5602,6192,5342,603+4.79%644,7002590億5900万-5.41%8.070.47
03/092,4692,5202,4482,484+1.35%495,1002472億1574万-10%7.70.45
03/082,4742,5222,4482,451-2.54%548,8002439億3147万-11.64%7.60.44
03/072,5822,5992,5032,515-3.86%597,9002503億96万-9.79%7.80.46
03/042,6752,6822,5872,616-2.53%807,9002603億5281万-6.5%8.110.47
03/032,7002,7022,6732,684+0.86%353,5002671億2039万-4.28%8.320.49
03/022,7112,7182,6612,661-3.52%748,5002648億3135万-5.2%8.250.48
03/012,8002,8122,7522,758-0.14%334,9002744億8511万-1.99%8.550.5
02/282,7622,7812,7372,762+0.15%308,2002748億8320万-1.88%8.560.5
02/252,7312,7592,7202,758+1.03%388,1002744億8511万-2.16%8.550.5
02/242,7412,7602,7102,730-1.16%519,5002716億9846万-3.26%8.470.5
02/222,7742,7792,7152,762-2.2%574,5002748億8320万-2.3%8.560.5
02/212,8272,8372,7752,824-1.81%363,8002810億5364万-0.28%8.760.51
02/182,8542,8982,8352,876-0.76%408,8002862億2885万+1.45%8.920.52
02/172,9242,9402,8812,898-0.17%481,5002884億1836万+2.15%8.990.53
02/162,8982,9042,8782,903+1.33%348,5002889億1598万+2.29%90.53
02/152,9102,9222,8482,865-0.76%426,5002851億3409万+1.02%8.880.52
02/142,8552,9042,8482,887+0.28%651,2002873億2361万+1.76%8.950.52
02/102,9302,9442,8702,879-1.37%589,5002865億2742万+1.44%8.930.52
02/092,8762,9232,8512,919+2.42%664,7002905億835万+2.71%9.050.53
02/082,8112,8592,8112,850+1.39%633,9002836億4125万+0.25%8.840.52
02/072,6762,8122,6682,811+3.69%817,3002797億5984万-1.26%8.720.51
02/042,7412,8042,7012,711-1.53%987,4002698億751万-5.01%8.410.49
02/032,7952,8042,7032,753-3.13%1,435,3002739億8749万-4.01%8.540.5
02/022,8212,8552,7862,842+1.68%900,9002828億4506万-1.25%8.810.52
02/012,8502,8632,7882,795-1.9%497,6002781億6747万-3.12%8.670.51
01/312,8152,8592,7872,849+2.01%579,4002835億4172万-1.52%8.830.52
01/282,7812,7992,7472,793+1.27%563,8002779億6842万-3.62%8.660.51
01/272,7982,8332,7452,758-0.11%845,1002744億8511万-5.06%8.550.5
01/262,7752,7922,7292,761-0.5%393,3002747億8368万-5.19%8.560.5
01/252,8192,8452,7512,775-1.77%541,3002761億7700万-5.03%8.60.5
01/242,7952,8332,7722,825+0.89%443,0002811億5316万-3.68%8.760.51
01/212,7982,8252,7612,800-1.48%645,5002786億6508万-4.76%8.680.51
01/202,8152,8692,8132,842-0.11%449,0002828億4506万-3.6%8.810.52
01/192,8452,8852,8312,845-0.56%724,8002831億4363万-3.72%8.820.52
01/182,9002,9342,8512,861-0.69%409,2002847億3600万-3.38%8.870.52
01/172,8982,9142,8762,881-0.28%257,8002867億2647万-2.87%8.930.52
01/142,9032,9092,8432,889-1.2%618,0002875億2265万-2.73%8.960.52
01/132,8832,9382,8832,924+0.14%681,0002910億597万-1.65%9.070.53
01/122,8842,9222,8752,920+2.03%456,8002906億787万-1.75%9.050.53
01/112,8672,8852,8512,862-0.8%340,8002848億3553万-3.64%8.870.52
01/072,9302,9472,8732,885-1.13%396,4002871億2456万-2.86%8.950.52
01/062,9752,9932,9122,918-2.08%548,2002904億883万-1.78%9.050.53
01/052,9642,9872,9482,980+1.12%583,2002965億7927万+0.27%9.240.54
01/042,9652,9892,9402,947-0.07%510,3002932億9500万-0.81%9.140.53
2021
12/302,9512,9632,9222,949-1.07%666,2002934億9405万-0.84%9.830.55
12/292,9652,9852,9432,981-2.42%593,0002966億7879万0%9.940.56
12/283,0353,0603,0253,055+1.5%581,7003040億4351万+2.28%10.180.57
12/273,0103,0203,0003,0100%203,4002995億6497万+0.7%10.030.57
12/243,0053,0102,9843,010+0.17%345,7002995億6497万+0.67%10.030.57

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
2007年
3月期
10,675
2,135
3/30
6,717
2,015
6/14
1,739,099
5,796,997
7/31
--+17.71%
8/16
-16.1%
6/13
2008年
3月期
11,750
2,350
7/20
6,280
1,256
3/17
4,403,600
22,018,000
2/7
--+19.08%
5/7
-20.71%
8/1
2009年
3月期
10,825
2,165
6/6
2,195
439
12/26
4,079,400
20,397,000
1/29
--+25.86%
1/7
-37.22%
10/8
2010年
3月期
6,765
1,353
1/5
3,465
693
4/1
2,870,800
14,354,000
12/24
--+19.28%
12/24
-12.61%
9/30
2011年
3月期
7,245
1,449
4/30
4,645
929
8/20
8,988,000
44,940,000
9/27
7210億4592万4622億8548万+15.47%
9/27
-17.91%
3/15
2012年
3月期
6,135
1,227
4/28
3,225
645
2/3
3,057,000
15,285,000
6/23
6105億7512万3209億6247万+11.23%
10/26
-20.77%
8/19
2013年
3月期
3,630
726
4/2
1,805
361
7/26
3,279,200
16,396,000
2/6
3612億6938万1796億3946万+13.82%
9/14
-17.22%
6/4
2014年
3月期
3,300
660
5/21
2,145
429
4/5
10,664,200
53,321,000
7/25
3284億2671万2134億7736万+25.72%
5/21
-14.89%
2/4
2015年
12月期
3,630
726
4/16
2,525
505
8/26

505
1/14
7,240,400
36,202,000
4/14
3612億6938万2512億9619万+18.76%
4/15
-12.75%
8/25
2016年
12月期
3,345
669
12/16
2,015
403
6/28
2,385,800
11,929,000
2/4
3329億526万2005億3934万+10.28%
8/31
-14.98%
5/2
2017年
12月期
4,920
11/8
3,015
603
1/18
2,178,200
10,891,000
6/16
4896億5437万3000億6258万+15.71%
5/1
-19.35%
2/7
2018年
12月期
4,760
1/19
2,469
12/26
2,607,200
2/6
4737億3065万2457億2289万+14.85%
8/2
-23.73%
2/13
2019年
12月期
3,205
4/15

4/4
2,116
8/26
7,522,300
11/26
3189億7200万2105億9118万+11.94%
9/13
-16.38%
8/13
2020年
12月期
2,451
12/7

1/7
1,231
3/19
2,215,700
2/6
2439億3147万1225億1311万+15.43%
6/8
-29.49%
3/19
2021年
12月期
3,185
11/24
2,172
1/5
4,890,900
11/19
3169億8153万2161億6449万+11.92%
10/15
-7.03%
7/9
最新2,669
2022/5/26
340,4002656億2754万-0.04%
2,670

年間値上がり率

1984/12/28 vs 1983/12/28
66%(1.66倍)
1985/12/28 vs 1984/12/28
-27%(0.73倍)
1986/12/27 vs 1985/12/28
-2%(0.98倍)
1987/12/28 vs 1986/12/27
11%(1.11倍)
1988/12/28 vs 1987/12/28
16%(1.16倍)
1989/12/29 vs 1988/12/28
55%(1.55倍)
1990/12/28 vs 1989/12/29
-61%(0.39倍)
1991/12/30 vs 1990/12/28
44%(1.44倍)
1992/12/30 vs 1991/12/30
-46%(0.54倍)
1993/12/30 vs 1992/12/30
19%(1.19倍)
1994/12/30 vs 1993/12/30
60%(1.6倍)
1995/12/29 vs 1994/12/30
9%(1.09倍)
1996/12/30 vs 1995/12/29
-9%(0.91倍)
1997/12/30 vs 1996/12/30
-16%(0.84倍)
1998/12/30 vs 1997/12/30
2%(1.02倍)
1999/12/30 vs 1998/12/30
-24%(0.76倍)
2000/12/29 vs 1999/12/30
84%(1.84倍)
2001/12/28 vs 2000/12/29
-55%(0.45倍)
2002/12/30 vs 2001/12/28
24%(1.24倍)
2003/12/30 vs 2002/12/30
74%(1.74倍)
2004/12/30 vs 2003/12/30
26%(1.26倍)
2005/12/30 vs 2004/12/30
97%(1.97倍)
2006/12/29 vs 2005/12/30
-3%(0.97倍)
2007/12/28 vs 2006/12/29
10%(1.1倍)
2008/12/30 vs 2007/12/28
-75%(0.25倍)
2009/12/30 vs 2008/12/30
175%(2.75倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
-35%(0.65倍)
2012/12/28 vs 2011/12/30
-36%(0.64倍)
2013/12/30 vs 2012/12/28
13%(1.13倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
36%(1.36倍)
2018/12/28 vs 2017/12/29
-37%(0.63倍)
2019/12/30 vs 2018/12/28
-9%(0.91倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
31%(1.31倍)
2022/05/26 vs 2021/12/30
-9%(0.91倍)
過去安値
685円(1983/01/21)
290%(3.9倍)
2,669円(5/26)