- 5214
- 2026/10/02
- 時価
- 4528億円
- PER 予
- 24.85倍
- 2010年以降
- 赤字-66.98倍
（2010-2025年） - PBR
- 0.75倍
- 2010年以降
- 0.25-1.67倍
（2010-2025年） - 配当 予
- 3.16%
- ROE 予
- 3.02%
- ROA 予
- 2.22%
- 資料
- Link
- CSV,JSON
日本電気硝子（5214）の株価チャート
株価
10/2
- 前日 (10/1)
- 5,075
- 始値
- 5,063
- 高値
- 5,124
- 安値
- 5,031
- 終値 -0.32%
- 5,059
- 出来高 -10.09%
- 530,900
乖離率
- 株価（5日）
移動平均値 - +1.81%
4,969 - 株価（25日）
移動平均値 - +4.85%
4,825 - 出来高（5日）
移動平均値 - +6.74%
497,380
2026/05/11～2026/10/02
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 10/02 | 5,063 | 5,124 | 5,031 | 5,059 | -0.32% | 530,900 | - | +4.85% | - | - |
| 10/01 | 4,960 | 5,075 | 4,950 | 5,075 | +2.22% | 590,500 | - | +5.42% | - | - |
| 09/30 | 4,930 | 4,982 | 4,907 | 4,965 | +1.62% | 443,800 | - | +3.42% | - | - |
| 09/29 | 4,801 | 4,902 | 4,800 | 4,886 | +0.49% | 468,400 | - | +1.92% | - | - |
| 09/28 | 4,925 | 4,935 | 4,855 | 4,862 | -0.27% | 453,300 | - | +1.44% | - | - |
| 09/25 | 4,844 | 4,891 | 4,836 | 4,875 | +0.35% | 479,000 | - | +1.8% | - | - |
| 09/24 | 4,948 | 4,989 | 4,839 | 4,858 | -1.02% | 611,100 | - | +1.27% | - | - |
| 09/18 | 5,000 | 5,018 | 4,872 | 4,908 | -0.43% | 842,200 | - | +2.02% | - | - |
| 09/17 | 4,870 | 4,935 | 4,848 | 4,929 | +2.58% | 660,900 | - | +2.26% | - | - |
| 09/16 | 4,695 | 4,831 | 4,695 | 4,805 | +2.45% | 556,300 | - | -0.44% | - | - |
| 09/15 | 4,709 | 4,762 | 4,684 | 4,690 | -1.72% | 557,100 | - | -3% | - | - |
| 09/14 | 4,740 | 4,810 | 4,681 | 4,772 | -0.62% | 419,800 | - | -1.53% | - | - |
| 09/11 | 4,700 | 4,825 | 4,693 | 4,802 | -0.08% | 547,500 | - | -1.03% | - | - |
| 09/10 | 4,652 | 4,806 | 4,637 | 4,806 | +0.31% | 749,900 | - | -1.03% | - | - |
| 09/09 | 4,685 | 4,794 | 4,681 | 4,791 | +2.24% | 688,300 | - | -1.44% | - | - |
| 09/08 | 4,761 | 4,839 | 4,686 | 4,686 | -2.9% | 681,600 | - | -3.46% | - | - |
| 09/07 | 4,820 | 4,836 | 4,770 | 4,826 | +1.9% | 547,100 | - | -0.35% | - | - |
| 09/04 | 4,625 | 4,742 | 4,606 | 4,736 | +1.98% | 788,100 | - | -2.59% | - | - |
| 09/03 | 4,636 | 4,692 | 4,617 | 4,644 | +0.5% | 1,002,200 | - | -4.8% | - | - |
| 09/02 | 4,680 | 4,752 | 4,616 | 4,621 | -4.92% | 1,279,400 | - | -5.67% | - | - |
| 09/01 | 4,850 | 4,940 | 4,835 | 4,860 | +0.21% | 724,700 | - | -1.4% | - | - |
| 08/31 | 4,780 | 4,858 | 4,717 | 4,850 | +1.13% | 616,100 | - | -2.2% | - | - |
| 08/28 | 4,780 | 4,825 | 4,753 | 4,796 | -0.12% | 527,700 | - | -3.81% | - | - |
| 08/27 | 4,800 | 4,839 | 4,740 | 4,802 | +1.52% | 619,700 | - | -4.32% | - | - |
| 08/26 | 4,793 | 4,795 | 4,704 | 4,730 | -0.8% | 393,800 | - | -6.45% | - | - |
| 08/25 | 4,800 | 4,824 | 4,741 | 4,768 | +0.29% | 482,300 | - | -6.36% | - | - |
| 08/24 | 4,672 | 4,828 | 4,641 | 4,754 | -0.86% | 697,300 | - | -7.24% | - | - |
| 08/21 | 4,750 | 4,819 | 4,695 | 4,795 | -1.13% | 597,600 | - | -7.16% | - | - |
| 08/20 | 4,865 | 4,894 | 4,815 | 4,850 | +1.51% | 433,300 | - | -6.91% | - | - |
| 08/19 | 4,895 | 4,914 | 4,755 | 4,778 | -5.85% | 758,200 | - | -8.97% | - | - |
| 08/18 | 5,180 | 5,226 | 5,054 | 5,075 | -2.29% | 612,900 | - | -4.1% | - | - |
| 08/17 | 5,170 | 5,205 | 5,122 | 5,194 | +0.95% | 459,300 | - | -2.48% | - | - |
| 08/14 | 5,175 | 5,221 | 5,092 | 5,145 | +1.38% | 626,000 | - | -3.94% | - | - |
| 08/13 | 4,930 | 5,124 | 4,930 | 5,075 | +1.02% | 650,500 | - | -5.83% | - | - |
| 08/12 | 4,973 | 5,039 | 4,912 | 5,024 | +1.33% | 567,800 | - | -7.44% | - | - |
| 08/10 | 4,998 | 5,035 | 4,936 | 4,958 | +0.61% | 560,200 | - | -9.51% | - | - |
| 08/07 | 4,950 | 4,985 | 4,836 | 4,928 | +0.63% | 897,300 | - | -10.97% | - | - |
| 08/06 | 4,885 | 5,021 | 4,880 | 4,897 | -0.67% | 822,100 | - | -12.38% | - | - |
| 08/05 | 4,812 | 4,947 | 4,765 | 4,930 | +6.36% | 1,091,600 | - | -12.7% | - | - |
| 08/04 | 4,395 | 4,708 | 4,395 | 4,635 | +5.48% | 1,253,300 | - | -18.86% | - | - |
| 08/03 | 4,433 | 4,566 | 4,323 | 4,394 | -17.45% | 2,303,700 | - | -24.06% | - | - |
| 07/31 | 5,330 | 5,397 | 5,200 | 5,323 | +3.76% | 874,200 | - | -9.3% | - | - |
| 07/30 | 5,182 | 5,261 | 5,090 | 5,130 | -0.56% | 1,002,500 | - | -13.4% | - | - |
| 07/29 | 5,397 | 5,423 | 5,027 | 5,159 | -4.18% | 794,100 | - | -13.71% | - | - |
| 07/28 | 5,555 | 5,605 | 5,325 | 5,384 | -3.98% | 680,900 | - | -10.88% | - | - |
| 07/27 | 5,555 | 5,607 | 5,497 | 5,607 | +1.63% | 609,900 | - | -8.1% | - | - |
| 07/24 | 5,563 | 5,576 | 5,472 | 5,517 | -2.09% | 731,500 | - | -10.28% | - | - |
| 07/23 | 5,723 | 5,748 | 5,603 | 5,635 | -1.45% | 465,400 | - | -9.1% | - | - |
| 07/22 | 5,700 | 5,799 | 5,667 | 5,718 | +1.42% | 485,600 | - | -8.32% | - | - |
| 07/21 | 5,656 | 5,662 | 5,506 | 5,638 | +1.11% | 536,900 | - | -9.98% | - | - |
| 07/17 | 5,664 | 5,705 | 5,431 | 5,576 | -3.26% | 818,200 | - | -11.29% | - | - |
| 07/16 | 5,800 | 5,844 | 5,730 | 5,764 | -2.64% | 496,900 | - | -8.59% | - | - |
| 07/15 | 5,866 | 5,920 | 5,813 | 5,920 | +1.84% | 433,600 | - | -6.18% | - | - |
| 07/14 | 5,800 | 5,842 | 5,702 | 5,813 | -0.62% | 393,900 | - | -7.83% | - | - |
| 07/13 | 5,967 | 5,992 | 5,803 | 5,849 | -1.32% | 512,200 | - | -7.5% | - | - |
| 07/10 | 6,034 | 6,050 | 5,900 | 5,927 | -0.47% | 515,500 | - | -6.44% | - | - |
| 07/09 | 5,972 | 6,109 | 5,930 | 5,955 | -0.28% | 526,700 | - | -6.31% | - | - |
| 07/08 | 5,981 | 6,095 | 5,947 | 5,972 | -1.06% | 599,100 | - | -6.31% | - | - |
| 07/07 | 6,251 | 6,378 | 6,036 | 6,036 | -4.48% | 566,200 | - | -5.64% | - | - |
| 07/06 | 6,392 | 6,400 | 6,245 | 6,319 | -0.57% | 533,600 | - | -1.33% | - | - |
| 07/03 | 6,288 | 6,379 | 6,129 | 6,355 | +1.13% | 780,700 | - | -1.1% | - | - |
| 07/02 | 6,350 | 6,480 | 6,261 | 6,284 | -0.91% | 580,800 | - | -2.33% | - | - |
| 07/01 | 6,598 | 6,599 | 6,271 | 6,342 | -3.13% | 707,400 | - | -1.6% | - | - |
| 06/30 | 6,603 | 6,649 | 6,478 | 6,547 | +0.94% | 605,600 | - | +1.28% | - | - |
| 06/29 | 6,375 | 6,579 | 6,248 | 6,486 | +0.25% | 1,377,000 | - | +0.26% | - | - |
| 06/26 | 6,597 | 6,625 | 6,380 | 6,470 | -3.39% | 603,300 | - | -0.19% | - | - |
| 06/25 | 6,681 | 6,744 | 6,592 | 6,697 | +2.87% | 501,200 | - | +3.19% | - | - |
| 06/24 | 6,591 | 6,722 | 6,458 | 6,510 | -2.84% | 736,800 | - | +0.37% | - | - |
| 06/23 | 6,920 | 6,952 | 6,698 | 6,700 | -2.6% | 853,200 | - | +3.24% | - | - |
| 06/22 | 6,823 | 7,014 | 6,768 | 6,879 | +0.82% | 484,900 | - | +5.88% | - | - |
| 06/19 | 6,817 | 6,990 | 6,733 | 6,823 | +0.86% | 1,033,400 | - | +5% | - | - |
| 06/18 | 6,574 | 6,869 | 6,491 | 6,765 | +2.66% | 782,400 | - | +4% | - | - |
| 06/17 | 6,360 | 6,605 | 6,345 | 6,590 | +3.7% | 740,200 | - | +1.03% | - | - |
| 06/16 | 6,262 | 6,451 | 6,220 | 6,355 | +2.17% | 697,900 | - | -2.75% | - | - |
| 06/15 | 6,230 | 6,263 | 6,167 | 6,220 | +2.54% | 497,500 | - | -5.04% | - | - |
| 06/12 | 6,132 | 6,242 | 6,023 | 6,066 | +3.13% | 642,000 | - | -7.76% | - | - |
| 06/11 | 5,665 | 5,917 | 5,578 | 5,882 | +0.87% | 608,200 | - | -11.01% | - | - |
| 06/10 | 6,025 | 6,054 | 5,719 | 5,831 | -6.33% | 1,245,500 | - | -12.47% | - | - |
| 06/09 | 6,100 | 6,229 | 5,936 | 6,225 | +1.5% | 872,900 | - | -7.23% | - | - |
| 06/08 | 6,094 | 6,220 | 6,008 | 6,133 | -5.21% | 795,800 | - | -9.64% | - | - |
| 06/05 | 6,457 | 6,547 | 6,263 | 6,470 | +1.3% | 656,500 | - | -5.81% | - | - |
| 06/04 | 6,464 | 6,495 | 6,312 | 6,387 | -2.58% | 706,700 | - | -7.94% | - | - |
| 06/03 | 6,335 | 6,568 | 6,230 | 6,556 | +5.72% | 885,300 | - | -6.37% | - | - |
| 06/02 | 6,507 | 6,593 | 5,955 | 6,201 | -9.97% | 2,020,000 | - | -12.17% | - | - |
| 06/01 | 6,596 | 6,980 | 6,581 | 6,888 | +5.45% | 989,700 | - | -3.35% | - | - |
| 05/29 | 6,623 | 6,790 | 6,532 | 6,532 | -0.64% | 771,400 | - | -8.89% | - | - |
| 05/28 | 6,704 | 6,746 | 6,404 | 6,574 | -3.38% | 905,800 | - | -8.81% | - | - |
| 05/27 | 6,678 | 6,927 | 6,612 | 6,804 | +1.9% | 732,100 | - | -6.1% | - | - |
| 05/26 | 6,822 | 6,869 | 6,639 | 6,677 | -2.1% | 693,100 | - | -8.17% | - | - |
| 05/25 | 6,869 | 7,104 | 6,809 | 6,820 | +2.26% | 810,000 | - | -6.51% | - | - |
| 05/22 | 6,548 | 6,757 | 6,548 | 6,669 | +1.32% | 825,900 | - | -8.86% | - | - |
| 05/21 | 6,727 | 6,763 | 6,534 | 6,582 | -0.68% | 714,200 | - | -10.39% | - | - |
| 05/20 | 6,712 | 6,730 | 6,413 | 6,627 | -3.59% | 950,100 | - | -10.17% | - | - |
| 05/19 | 6,997 | 7,047 | 6,770 | 6,874 | -0.33% | 572,600 | - | -7.05% | - | - |
| 05/18 | 7,036 | 7,081 | 6,850 | 6,897 | -1.53% | 511,300 | - | -6.76% | - | - |
| 05/15 | 7,235 | 7,307 | 6,956 | 7,004 | -2.78% | 581,800 | - | -5.07% | - | - |
| 05/14 | 6,910 | 7,320 | 6,900 | 7,204 | +4.56% | 715,600 | - | -2.05% | - | - |
| 05/13 | 6,634 | 6,969 | 6,618 | 6,890 | +2.32% | 752,400 | - | -5.91% | - | - |
| 05/12 | 6,962 | 7,036 | 6,691 | 6,734 | -1.87% | 884,900 | - | -7.77% | - | - |
| 05/11 | 6,815 | 7,112 | 6,750 | 6,862 | -0.77% | 1,065,400 | - | -5.78% | - | - |
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 |
| 2025年 12月期 | 7,068 12/3 | 3,000 4/9 | 4,668,200 12/3 | 6327億5030万 | 2685億6973万 | +15.76% 12/3 | -13.3% 4/7 |
| 最新 | 5,059 2026/10/2 | 530,900 | 4528億9810万 | +4.85% 4,825 | |||
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）
- 2025/12/30 vs 2024/12/30
- 83%（1.83倍）
- 2026/10/02 vs 2025/12/30
- -18%（0.82倍）
- 過去安値
997円（1983/01/21） - 408%（5.08倍）
5,059円（10/2）
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。
