5214 日本電気硝子

5214
2025/05/02
時価
3046億円
PER 予
16.87倍
2010年以降
赤字-66.98倍
(2010-2024年)
PBR
0.58倍
2010年以降
0.25-1.67倍
(2010-2024年)
配当 予
4.26%
ROE 予
3.44%
ROA 予
2.45%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
3,400
始値
3,403
高値
3,437
安値
3,386
終値 +0.09%
3,403
出来高 -61.63%
413,100

乖離率

株価(5日)
移動平均値
+2.19%
3,330
株価(25日)
移動平均値
+4.64%
3,252
出来高(5日)
移動平均値
-28.73%
579,600

2024/12/03~2025/05/02

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
2025
05/023,4033,4373,3863,403+0.09%413,1003046億4760万+4.64%16.870.58
05/013,4553,5303,3953,400+3.85%1,076,5003043億7903万+4.36%16.850.58
04/303,3003,3203,2663,274-0.37%654,6002930億9910万+0.28%16.230.56
04/283,2863,3103,2763,286+0.03%317,4002941億7338万+0.31%16.290.56
04/253,2883,3253,2663,285+0.95%436,4002940億8386万-0.06%16.280.56
04/243,2663,3133,2493,254+1.81%528,8002913億864万-1.33%16.130.55
04/233,2243,2243,1793,196+2.08%284,9002861億1629万-3.47%15.840.54
04/223,1113,1833,1083,131+0.48%375,2002802億9728万-5.86%15.520.53
04/213,1463,1573,1073,116-1.17%155,5002789億5443万-6.76%15.450.53
04/183,1333,1663,1333,153+0.64%152,9002822億6679万-6.1%15.630.54
04/173,1203,1393,1143,133-0.16%282,0002804億7632万-7.12%15.530.53
04/163,1863,1973,1333,138-1.51%210,6002809億2394万-7.38%15.550.53
04/153,1893,2103,1813,186-0.09%232,3002852億2106万-6.38%15.790.54
04/143,2093,2253,1863,189+0.57%291,1002854億8963万-6.65%15.810.54
04/113,0813,1773,0483,171-1.31%365,3002838億7821万-7.52%15.720.54
04/103,2253,2353,1773,213+6.11%388,9002876億3818万-6.73%15.930.55
04/093,0813,0883,0003,028-3.9%489,1002710億7638万-12.41%15.010.52
04/083,1553,2103,1183,151+3.92%396,5002820億8774万-9.43%15.620.54
04/073,0613,1213,0013,032-6.3%869,6002714億3448万-13.3%15.030.52
04/043,2623,2773,1763,236-3.63%778,1002896億9722万-7.96%16.040.55
04/033,3423,3733,3113,358-2.53%516,1003006億1906万-4.9%16.640.57
04/023,5013,5013,4383,445-1.29%299,7003084億758万-2.71%17.080.59
04/013,5163,5163,4623,490+0.09%412,8003124億3612万-1.69%17.30.59
03/313,5113,5153,4363,487-1.55%473,2003121億6755万-1.89%17.280.59
03/283,5673,5803,5203,542-0.62%288,6003170億9133万-0.42%17.560.54
03/273,5533,5703,5233,564-0.11%310,0003190億6084万+0.14%17.670.54
03/263,5613,6073,5553,568+0.25%394,9003194億1894万+0.34%17.690.54
03/253,5493,5813,5433,559+0.2%247,1003186億1323万+0.14%17.640.54
03/243,5583,5613,5353,552-0.45%249,1003179億8656万-0.03%17.610.54
03/213,5783,6083,5583,568-0.11%533,1003194億1894万+0.37%17.690.54
03/193,5303,6023,5303,572+0.28%444,8003197億7703万+0.53%17.710.54
03/183,5963,6003,5453,562+0.91%796,3003188億8180万+0.28%17.660.54
03/173,5503,5503,5253,5300%329,9003160億1705万-0.59%17.50.54
03/143,5313,5543,5133,530+0.51%435,3003160億1705万-0.79%17.50.54
03/133,5373,5373,5023,512-0.09%289,2003144億563万-1.13%17.410.53
03/123,4703,5333,4643,515-0.14%363,1003146億7420万-0.9%17.420.53
03/113,4613,5203,4173,520+0.49%574,5003151億2182万-0.51%17.450.53
03/103,5233,5393,4743,503-0.68%428,3003135億9993万-0.79%17.360.53
03/073,5263,5543,5163,527-0.98%367,7003157億4848万0%17.480.54
03/063,5203,5843,5123,562+1.22%373,8003188億8180万+1.19%17.660.54
03/053,5253,5373,5063,519-1.4%457,0003150億3230万+0.14%17.440.53
03/043,5903,6233,5363,569-0.94%529,6003195億846万+1.59%17.690.54
03/033,5313,6083,5133,603+2.62%515,3003225億5225万+2.74%17.860.55
02/283,5543,5703,4873,511-2.5%573,0003143億1611万+0.31%17.40.53
02/273,6183,6203,5743,601-0.63%1,059,6003223億7320万+3%17.850.55
02/263,6513,6513,5743,624-0.82%626,8003244億3224万+3.96%17.960.55
02/253,5803,6693,5773,654+1.36%754,2003271億1794万+5.15%18.110.56
02/213,5673,6283,5673,605+1.26%759,5003227億3130万+4.16%17.870.55
02/203,5643,5833,4953,560-0.45%531,9003187億275万+3.19%17.650.54
02/193,5363,5913,5263,576+2.17%454,0003201億3512万+3.89%17.730.54
02/183,4963,5153,4683,500-0.4%282,5003133億3136万+1.92%17.350.53
02/173,5553,5573,4973,514-0.96%289,0003145億8468万+2.39%17.420.53
02/143,5583,5803,5253,548-1.31%440,1003176億2847万+3.41%17.590.54
02/133,5803,6093,5663,595+2.1%679,0003218億3606万+4.81%17.820.55
02/123,5683,5763,5073,521-0.28%454,1003152億1134万+2.8%17.450.53
02/103,5303,5603,5043,531-0.28%484,3003161億658万+3.28%17.50.54
02/073,6873,6903,5413,541-4.35%1,061,5003170億181万+3.75%17.550.54
02/063,6523,7403,6213,702+9.24%2,994,7003314億1505万+8.72%18.350.56
02/053,3953,4033,3633,389+0.41%634,5003033億9428万-0.09%16.80.51
02/043,3473,3753,3083,375+2.46%566,8003021億4095万-0.44%16.730.51
02/033,3253,3343,2753,294-1.55%626,5002948億8957万-2.83%16.330.5
01/313,3983,3983,3453,346-1.59%261,4002995億4478万-1.39%16.590.51
01/303,3843,4113,3483,400+0.92%399,6003383億7903万+0.18%16.850.59
01/293,4183,4203,3583,369-1.06%434,1003352億9381万-0.68%16.70.58
01/283,4313,4573,3913,405-2.3%411,1003388億7665万+0.38%16.880.59
01/273,4703,4933,4503,485+1.57%475,5003468億3851万+2.83%17.270.6
01/243,4243,4533,4073,431+0.2%285,7003414億6425万+1.36%17.010.59
01/233,3683,4433,3603,424+0.68%316,9003407億6759万+1.18%16.970.59
01/223,3503,4083,3443,401+0.98%309,5003384億7855万+0.5%16.860.59
01/213,3523,3753,3453,368+0.63%235,9003351億9429万-0.47%16.690.58
01/203,3133,3473,3103,347+1.12%392,1003331億430万-1.15%16.590.58
01/173,3113,3263,2973,310-0.33%254,6003294億2194万-2.33%16.410.57
01/163,3503,3743,3083,321-1.37%316,2003305億1669万-2.06%16.460.58
01/153,3963,4053,3523,367-0.24%228,4003350億9476万-0.77%16.690.58
01/143,4063,4293,3453,375-1.95%273,9003358億9095万-0.56%16.730.59
01/103,4883,4923,4423,442-1.21%291,0003425億5901万+1.35%17.060.6
01/093,4783,5183,4713,484-1.02%324,7003467億3898万+2.62%17.270.6
01/083,5013,5393,4883,520+1.21%733,1003503億2182万+3.74%17.450.61
01/073,4003,4903,3873,478+3.14%621,4003461億4184万+2.63%17.240.6
01/063,3653,3923,3613,372+0.03%414,5003355億9238万-0.41%16.710.58
2024
12/303,3593,3923,3583,371+0.57%320,0003354億9286万-0.5%23.320.58
12/273,3153,3633,3113,352-0.53%397,7003336億192万-1.12%23.190.58
12/263,3503,3703,3313,370+0.63%407,6003353億9333万-0.71%23.320.58
12/253,3603,3643,3223,349-0.42%334,0003333億335万-1.41%23.170.58
12/243,3703,3923,3543,363-0.3%227,9003346億9667万-1.09%23.270.58
12/233,3633,3833,3413,373+0.3%219,4003356億9190万-0.82%23.340.58
12/203,3803,3973,3633,363+0.06%443,7003346億9667万-1.12%23.270.58
12/193,3353,3863,3333,361+0.12%227,3003344億9762万-1.12%23.260.58
12/183,3433,4093,3433,357+0.42%284,9003340億9953万-1.18%23.230.58
12/173,3883,3993,3393,343-1.33%443,6003327億621万-1.59%23.130.58
12/163,4003,4143,3853,388-0.59%370,0003371億8475万-0.24%23.440.59
12/133,4203,4363,3963,408-0.35%440,0003391億7522万+0.38%23.580.59
12/123,4103,4363,4033,420+0.35%519,9003403億6950万+0.74%23.660.59
12/113,4243,4433,3903,408-0.2%342,9003391億7522万+0.41%23.580.59
12/103,4173,4223,4003,415+0.06%342,9003398億7188万+0.62%23.630.59
12/093,4073,4453,3963,413+1.58%457,2003396億7283万+0.62%23.620.59
12/063,3603,3753,3333,360-0.27%311,6003343億9810万-0.88%23.250.58
12/053,4063,4163,3693,369-1%338,6003352億9381万-0.8%23.310.58
12/043,4183,4343,3993,403-0.41%239,8003386億7760万+0.15%23.550.59
12/033,3963,4343,3953,417-0.06%402,4003400億7093万+0.65%23.640.59

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
11,750
2,350
7/20
6,280
1,256
3/17
4,403,600
22,018,000
2/7
--+19.09%
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
--+25.85%
1/7
-37.23%
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
-12.62%
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+15.48%
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+13.81%
9/14
-17.23%
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+25.7%
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+10.29%
8/31
-14.97%
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+15.69%
5/1
-19.34%
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
-23.72%
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
-16.37%
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+15.45%
6/8
-29.47%
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+11.94%
10/15
-7.02%
7/9
2022年
12月期
2,993
1/6
2,324
12/29
2,756,300
8/1
2978億7307万2312億9202万+5.48%
6/8
-11.66%
3/8
2023年
12月期
3,140
11/20
2,295
1/4
3,545,900
10/31
3125億299万2284億584万+12.94%
2/6
-3.56%
3/20
2024年
12月期
3,929
4/30
2,965
8/5
2,596,200
7/30
3910億2683万2950億8642万+12.39%
2/13
-16.77%
8/5
最新3,403
2025/5/2
413,1003046億4760万+4.64%
3,252

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)
2022/12/30 vs 2021/12/30
-21%(0.79倍)
2023/12/29 vs 2022/12/30
29%(1.29倍)
2024/12/30 vs 2023/12/29
11%(1.11倍)
2025/05/02 vs 2024/12/30
1%(1.01倍)
過去安値
685円(1983/01/21)
397%(4.97倍)
3,403円(5/2)