5333 日本碍子

5333
2024/03/28
時価
6335億円
PER 予
15.51倍
2010年以降
赤字-44.35倍
(2010-2023年)
PBR
0.92倍
2010年以降
0.72-2.69倍
(2010-2023年)
配当 予
2.46%
ROE 予
5.9%
ROA 予
3.63%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,072
始値
2,047
高値
2,051
安値
2,023
終値 -1.98%
2,031
出来高 -29.5%
894,400

乖離率

株価(5日)
移動平均値
-0.59%
2,043
株価(25日)
移動平均値
+3.1%
1,970
出来高(5日)
移動平均値
-14.47%
1,045,700

2023/10/30~2024/03/28

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
03/282,0472,0512,0232,031-1.98%894,4006335億8465万+3.1%15.510.92
03/272,0582,0852,0542,072+1.52%1,268,7006463億7489万+5.45%15.830.93
03/262,0332,0502,0232,041-0.1%760,9006367億422万+4.19%15.590.92
03/252,0302,0542,0252,043+0.79%1,069,1006373億2814万+4.55%15.610.92
03/222,0272,0421,9702,027+0.05%1,235,4006323億3683万+4.11%15.480.91
03/212,0262,0302,0062,026+1.05%962,5006320億2487万+4.38%15.480.91
03/191,9812,0051,9742,005+0.5%908,8006254億7377万+3.56%15.320.9
03/181,9702,0041,9611,995+2.2%1,159,9006223億5420万+3.31%15.240.9
03/151,9441,9621,9381,952+0.46%1,287,1006089億4005万+1.35%14.910.88
03/141,9301,9431,9191,943+1.36%946,4006061億3244万+1.09%14.840.88
03/131,9471,9571,8941,917-1.49%884,4005980億2156万-0.1%14.640.86
03/121,9081,9531,9011,946+1.88%1,426,8006070億6831万+1.51%14.870.88
03/111,9401,9411,8921,910-2.35%1,090,1005958億3786万-0.21%14.590.86
03/081,9421,9691,9321,956+0.82%1,480,6006101億8788万+2.3%14.940.88
03/071,9661,9781,9331,940-1.22%1,070,8006051億9657万+1.73%14.820.87
03/061,9391,9691,9371,964+0.92%815,8006126億8354万+3.21%150.89
03/051,9471,9521,9301,946-0.21%818,2006070億6831万+2.53%14.870.88
03/041,9541,9641,9381,950-0.05%691,8006083億1614万+3.01%14.90.88
03/011,9431,9561,9321,951-0.15%865,8006086億2809万+3.39%14.90.88
02/291,9521,9631,9361,954-0.31%965,6006095億6397万+3.83%14.930.88
02/281,9511,9641,9501,960+1.29%921,8006114億3571万+4.48%14.970.88
02/271,9281,9461,9281,935+0.42%951,8006036億3678万+3.42%14.780.87
02/261,9381,9531,9161,927-0.05%922,2006011億4113万+3.27%14.720.87
02/221,9221,9361,9141,928-0.1%1,035,3006014億5308万+3.6%14.730.87
02/211,9191,9391,9151,930+1.26%1,019,2006020億7700万+4.04%14.740.87
02/201,9211,9221,8991,906-0.94%585,5005945億9003万+3.14%14.560.86
02/191,9171,9271,9101,924+0.89%656,2006002億526万+4.34%14.70.87
02/161,8721,9151,8721,907+2.03%1,274,6005949億199万+3.75%14.570.86
02/151,8961,8991,8541,869-0.48%809,4005830億4762万+1.96%14.280.84
02/141,9131,9151,8641,878-1.83%848,6005858億5523万+2.62%14.350.85
02/131,8861,9171,8771,913+1.65%1,204,9005967億7373万+4.82%14.610.86
02/091,8761,8861,8561,882+0.97%1,272,6005871億306万+3.52%14.380.85
02/081,8691,8761,8431,864+0.22%866,7005814億8784万+2.93%14.240.84
02/071,8671,8951,8531,860-0.32%1,169,6005802億4001万+3.1%14.210.84
02/061,8631,8831,8581,8660%866,1005821億1175万+3.84%14.250.84
02/051,8771,8931,8621,866+0.16%936,5005821億1175万+4.25%14.250.84
02/021,8501,8761,8441,863+0.7%1,054,3005811億7588万+4.55%14.230.84
02/011,8381,8561,8211,850-0.11%1,400,6005771億2044万+4.28%14.130.83
01/311,8391,8521,8331,852+0.87%1,775,2005777億4435万+4.87%14.150.84
01/301,8271,8381,8221,836+0.27%1,147,5005727億5304万+4.38%14.030.83
01/291,8271,8381,8191,831+0.6%1,130,6005711億9325万+4.51%13.990.83
01/261,8151,8321,8071,820+0.61%1,424,8005677億6173万+4.3%13.90.82
01/251,8011,8151,8011,809-0.28%806,0005643億3020万+3.97%13.820.82
01/241,8301,8301,8081,814-0.44%1,058,0005658億8999万+4.49%13.860.82
01/231,8301,8401,8121,822-0.16%1,222,0005683億8564万+5.32%13.920.82
01/221,8281,8331,8151,825+1.05%1,062,9005693億2151万+5.8%13.940.82
01/191,8151,8251,7931,806+0.17%1,286,4005633億9433万+5.06%13.80.81
01/181,7801,8061,7761,803+1.24%1,513,3005624億5846万+5.19%13.770.81
01/171,7691,7961,7691,781+0.91%1,125,8005555億9540万+4.21%13.610.8
01/161,7801,7831,7651,765-1.12%678,1005506億409万+3.52%13.480.8
01/151,7901,7931,7821,785-0.28%733,8005568億4323万+4.75%13.640.8
01/121,8121,8121,7831,790+0.62%1,646,3005584億302万+5.17%13.670.81
01/111,7911,8001,7761,779-0.11%1,620,2005549億7149万+4.65%13.590.8
01/101,7691,7901,7631,781+1.6%1,595,5005555億9540万+4.7%13.610.8
01/091,7491,7641,7411,753+0.92%1,158,9005468億6061万+3%13.390.79
01/051,7371,7441,7311,737+1.05%1,166,0005418億6930万+1.94%13.270.78
01/041,6901,7191,6771,719+1.96%1,172,9005362億5407万+0.7%13.130.78
2023
12/291,6811,6911,6761,686+0.06%1,010,8005259億5949万-1.46%12.880.78
12/281,6771,6901,6751,685+0.3%562,7005256億4753万-1.75%12.870.78
12/271,6731,6861,6731,680+0.6%1,026,5005240億8775万-2.27%12.830.78
12/261,6701,6741,6621,670+0.42%766,1005209億6818万-3.02%12.760.77
12/251,6791,6811,6621,663-0.24%571,2005187億8448万-3.65%12.70.77
12/221,6531,6701,6531,667+0.54%895,5005200億3231万-3.75%12.730.77
12/211,6651,6701,6531,658-0.54%1,252,8005172億2469万-4.6%12.670.77
12/201,6741,6891,6661,667-0.24%1,475,3005200億3231万-4.42%12.730.77
12/191,6841,6891,6691,671-1.07%1,343,8005212億8014万-4.73%12.760.78
12/181,6951,6951,6731,689-0.59%1,446,8005268億9536万-4.2%12.90.78
12/151,6761,7021,6751,699+1.8%2,201,8005300億1493万-4.12%12.980.79
12/141,6901,6901,6561,669-1.48%2,497,4005206億5622万-6.18%12.750.77
12/131,6891,6961,6791,694+0.83%1,903,3005284億5515万-5.2%12.940.79
12/121,6941,6991,6671,680-0.18%2,304,4005240億8775万-6.46%12.830.78
12/111,7021,7021,6761,683+0.36%1,708,5005250億2362万-6.76%12.860.78
12/081,6841,6911,6631,677-0.65%2,617,1005231億5188万-7.55%12.810.78
12/071,7201,7201,6831,688-2.43%2,790,2005265億8340万-7.35%12.890.78
12/061,7221,7431,7201,730+0.35%2,222,8005396億8560万-5.31%13.220.8
12/051,7501,7581,7241,724-1.93%2,528,9005378億1386万-5.84%13.170.8
12/041,7781,7931,7541,758-1.79%1,855,3005484億2039万-4.04%13.430.82
12/011,8051,8191,7901,790-0.78%2,363,8005584億302万-2.29%13.670.83
11/301,7721,8221,7591,804+0.17%23,254,1005627億7042万-1.47%13.780.84
11/291,8171,8241,7951,801-1.48%2,479,7005618億3454万-1.53%13.760.84
11/281,8161,8281,8011,828+1.27%2,641,3005702億5738万0%13.960.85
11/271,7971,8051,7841,805+0.5%2,218,5005630億8237万-1.15%13.790.84
11/241,7801,7961,7701,796+1.3%2,339,6005602億7476万-1.64%13.720.83
11/221,7431,7741,7351,773+0.91%2,097,9005530億9975万-2.96%13.540.82
11/211,7701,7751,7441,757-1.84%2,982,4005481億844万-3.99%13.420.81
11/201,8011,8151,7821,790-1.21%1,849,2005584億302万-2.45%13.670.83
11/171,7791,8161,7731,812+0.89%1,997,7005652億6607万-1.58%13.840.84
11/161,8241,8311,7901,796-0.99%2,093,0005602億7476万-2.76%13.720.83
11/151,7631,8611,7631,814-5.67%5,116,9005658億8999万-2.05%13.860.84
11/141,9071,9301,9011,923+1%1,464,6005998億9330万+3.55%14.690.89
11/131,9171,9211,8911,904+0.26%891,4005939億6612万+2.59%14.540.88
11/101,8871,8991,8711,899+0.64%905,8005924億633万+2.37%14.510.88
11/091,8591,9001,8551,887+0.96%1,086,0005886億6285万+1.78%14.410.88
11/081,9011,9071,8591,869-1.68%1,269,1005830億4762万+0.75%14.280.87
11/071,9181,9231,8941,901-0.89%1,243,0005930億3024万+2.2%14.520.88
11/061,9151,9331,9011,918+0.47%1,990,1005983億3351万+2.9%14.650.89
11/021,9001,9191,8921,909+2.3%1,608,2005955億2590万+2.3%14.580.89
11/011,8721,8851,8471,866+1.86%1,224,0005821億1175万-0.27%14.250.87
10/311,8141,8381,8061,832+1.33%1,617,3005715億521万-2.4%13.990.85
10/301,7791,8081,7501,808+2.2%2,305,3005640億1824万-4.08%13.810.84

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
4,220
11/5
1,590
3/18
14,414,000
3/7
--+17.96%
8/8
-28.19%
3/17
2009年
3月期
2,430
6/19
726
10/28
9,957,000
7/30
--+26%
11/5
-30.18%
10/27
2010年
3月期
2,340
8/25
1,412
4/15
9,384,000
6/12
--+14.74%
7/3
-9.6%
11/27
2011年
3月期
1,906
4/5
979
3/15
15,214,000
10/29
6433億8973万3304億7143万+10.01%
10/18
-24.54%
3/15
2012年
3月期
1,520
6/24
786
11/24

11/16
33,956,000
10/25
5130億9149万2653億2231万+10.56%
2/28
-20.02%
11/10
2013年
3月期
1,181
4/2
752
6/4
11,402,000
4/2
3986億5859万2538億4526万+15.55%
1/4
-14.19%
6/4
2014年
3月期
2,230
3/7
946
4/4
10,323,000
2/3
7304億5923万3193億3194万+29.11%
5/21

5/15
-16.45%
6/13
2015年
3月期
2,827
8/4
1,864
5/12
5,319,000
8/1
9260億1267万6105億7220万+15.19%
8/4
-11.66%
12/16
2016年
3月期
3,345
6/24
1,904
2/12
8,774,000
9/24
1兆956億6236億7461万+13.93%
5/10
-18.09%
2/12
2017年
3月期
2,578
3/31
1,800
11/9
7,479,000
10/31
8444億5018万5896億835万+16.31%
7/29
-14.6%
6/28
2018年
3月期
2,563
4/3
1,768
3/26
4,766,700
11/1
8395億3678万5791億2642万+9.57%
5/1
-11.79%
2/14
2019年
3月期
2,131
5/22
1,400
12/25
5,271,100
5/23
6980億3077万4585億8427万+8.67%
5/10
-12.52%
12/25
2020年
3月期
1,994
1/14
1,168
3/19
3,974,400
3/13
6531億5503万3825億9030万+15.1%
11/12
-26.24%
3/19
2021年
3月期
2,153
3/23
1,171
4/6
3,436,000
1/28
6937億2242万3773億1024万+15.48%
6/8
-9.07%
7/31
2022年
3月期
2,106
4/9
1,539
3/8
3,616,200
2/1
6785億7846万4881億8926万+7.91%
1/5
-14.08%
3/8
2023年
3月期
2,038
9/9
1,638
4/12
4,126,800
10/31
6467億1853万5195億9324万+7.46%
6/1
-7.84%
9/30
最新2,031
2024/3/28
894,4006335億8465万+3.1%
1,970

年間値上がり率

1984/12/28 vs 1983/12/28
40%(1.4倍)
1985/12/28 vs 1984/12/28
4%(1.04倍)
1986/12/27 vs 1985/12/28
-4%(0.96倍)
1987/12/28 vs 1986/12/27
6%(1.06倍)
1988/12/28 vs 1987/12/28
13%(1.13倍)
1989/12/29 vs 1988/12/28
71%(1.71倍)
1990/12/28 vs 1989/12/29
-38%(0.62倍)
1991/12/30 vs 1990/12/28
5%(1.05倍)
1992/12/30 vs 1991/12/30
-21%(0.79倍)
1993/12/30 vs 1992/12/30
9%(1.09倍)
1994/12/30 vs 1993/12/30
5%(1.05倍)
1995/12/29 vs 1994/12/30
1%(1.01倍)
1996/12/30 vs 1995/12/29
7%(1.07倍)
1997/12/30 vs 1996/12/30
5%(1.05倍)
1998/12/30 vs 1997/12/30
26%(1.26倍)
1999/12/30 vs 1998/12/30
-48%(0.52倍)
2000/12/29 vs 1999/12/30
99%(1.99倍)
2001/12/28 vs 2000/12/29
-36%(0.64倍)
2002/12/30 vs 2001/12/28
-33%(0.67倍)
2003/12/30 vs 2002/12/30
23%(1.23倍)
2004/12/30 vs 2003/12/30
23%(1.23倍)
2005/12/30 vs 2004/12/30
79%(1.79倍)
2006/12/29 vs 2005/12/30
5%(1.05倍)
2007/12/28 vs 2006/12/29
65%(1.65倍)
2008/12/30 vs 2007/12/28
-67%(0.33倍)
2009/12/30 vs 2008/12/30
103%(2.03倍)
2010/12/30 vs 2009/12/30
-34%(0.66倍)
2011/12/30 vs 2010/12/30
-31%(0.69倍)
2012/12/28 vs 2011/12/30
11%(1.11倍)
2013/12/30 vs 2012/12/28
97%(1.97倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
-18%(0.82倍)
2017/12/29 vs 2016/12/30
-6%(0.94倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
28%(1.28倍)
2020/12/30 vs 2019/12/30
-16%(0.84倍)
2021/12/30 vs 2020/12/30
22%(1.22倍)
2022/12/30 vs 2021/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
0%(1倍)
2024/03/28 vs 2023/12/29
20%(1.2倍)
過去安値
380円(1983/02/03)
435%(5.35倍)
2,031円(3/28)