5393 ニチアス

5393
2024/05/29
時価
3163億円
PER 予
12.02倍
2010年以降
3.03-18.28倍
(2010-2024年)
PBR
1.53倍
2010年以降
0.57-1.97倍
(2010-2024年)
配当 予
2.23%
ROE 予
12.77%
ROA 予
8.77%
資料
Link
CSV,JSON

時価総額

2010年3月31日
522億7382万
2011年3月31日
650億2964万
2012年3月30日
572億7610万
2013年3月29日
694億663万
2014年3月31日
790億9232万
2015年3月31日
836億3995万
2016年3月31日
893億1894万
2017年3月31日
1517億4588万
2018年3月30日
1812億2832万
2019年3月29日
1454億975万
2020年3月31日
1342億6219万
2021年3月31日
1863億9845万
2022年3月31日
1676億2270万
2023年3月31日
1765億891万
2024年3月29日
2674億134万

2023/12/29~2024/05/30

株価&時価総額の推移

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
05/304,6204,7454,6154,685+0.43%254,4003176億9883万+7.58%12.071.54
05/294,5454,6654,5354,665+2.41%212,7003163億4259万+7.76%12.021.53
05/284,5604,5854,5304,555+0.55%209,8003088億8328万+5.88%11.741.5
05/274,5104,5304,4654,530+1.12%169,8003071億8798万+5.82%11.671.49
05/244,4404,5154,4354,480+0.11%147,2003037億9738万+5.16%11.541.47
05/234,4704,5054,4354,475+0.11%131,3003034億5832万+5.49%11.531.47
05/224,4754,5404,4354,470-0.11%211,7003031億1926万+5.7%11.521.47
05/214,4554,4954,4554,475+1.7%130,5003034億5832万+6.17%11.531.47
05/204,4104,4354,4004,400+0.11%145,0002983億7243万+4.79%11.341.45
05/174,3104,4004,3054,395+1.03%117,4002980億3337万+5.02%11.321.45
05/164,3504,3804,3204,350+0.46%206,6002949億8183万+4.29%11.211.43
05/154,3304,3604,3054,330+1.64%189,5002936億2560万+4.14%11.161.42
05/144,2854,3104,2204,260-1.05%254,3002888億7876万+2.8%10.981.4
05/134,3004,3504,2804,305+0.35%203,8002919億3030万+4.14%11.091.42
05/104,3754,4004,2404,290-0.46%225,2002909億1312万+4.1%11.051.41
05/094,1954,3504,1954,310+2.74%220,2002922億6936万+4.94%11.11.42
05/084,0954,2104,0654,195-0.94%480,1002844億7099万+2.44%10.811.38
05/074,3004,3104,2254,235-0.35%212,3002871億8346万+3.55%10.911.39
05/024,2004,2654,1854,2500%120,9002882億64万+4.12%10.951.4
05/014,2704,3104,2104,250-2.07%136,6002882億64万+4.24%10.951.4
04/304,3004,3704,2504,340+0.93%216,3002943億371万+6.69%11.181.43
04/264,1004,3154,0604,300+3.12%635,1002915億9124万+5.96%11.081.41
04/254,1604,2004,0904,170+0.48%430,1002827億7569万+2.99%10.741.37
04/244,0404,1504,0304,150+3.23%246,2002814億1945万+2.62%10.691.37
04/233,9954,0403,9954,020+0.12%79,8002726億390万-0.47%10.361.32
04/224,0404,0553,9904,015+0.63%101,9002722億6484万-0.54%10.341.32
04/194,0354,0653,9203,990-1.36%193,9002705億6954万-1.12%10.281.31
04/183,9904,0803,9704,045+1.25%245,1002742億9920万+0.25%10.421.33
04/174,0204,0453,9353,995-1.11%228,6002709億860万-0.87%10.291.31
04/164,1004,1304,0154,040-2.77%157,2002739億6014万+0.3%10.411.33
04/154,0604,1654,0554,155+0.85%140,4002817億5851万+3.31%10.711.37
04/124,1104,1204,0754,120+1.1%111,1002793億8509万+2.62%10.621.36
04/114,0354,0854,0054,075+0.62%104,2002763億3356万+1.62%10.51.34
04/104,0004,0553,9954,050+0.5%98,4002746億3826万+1.12%10.431.33
04/094,0504,0604,0104,030+0.12%94,3002732億8202万+0.72%10.381.33
04/084,0304,0554,0104,025+1.13%97,6002729億4296万+0.68%10.371.32
04/053,9854,0003,9403,980-0.75%77,1002698億9142万-0.33%10.251.31
04/043,9904,0603,9754,010+0.88%126,5002719億2578万+0.48%10.331.32
04/033,9553,9953,9253,975+0.51%160,3002695億5237万-0.3%10.241.31
04/023,9654,0153,9203,955-1%116,4002681億9613万-0.65%10.191.3
04/014,1004,1003,9753,995-1.84%93,8002709億860万+0.5%10.291.31
03/294,0354,0854,0304,070+0.87%88,7002759億9450万+2.62%10.021.35
03/284,1004,1004,0304,035-2.18%118,4002736億2108万+2.07%9.931.34
03/274,0604,1504,0454,125+1.98%163,2002797億2415万+4.62%10.151.37
03/264,0854,0904,0454,045-0.98%88,3002742億9920万+2.98%9.951.34
03/254,0954,1004,0554,085+0.12%144,2002770億1168万+4.34%10.051.36
03/224,0254,0904,0204,080+1.37%133,6002766億7262万+4.7%10.041.36
03/214,0804,0804,0104,025-0.12%161,7002729億4296万+3.76%9.91.34
03/194,0004,0353,9754,030+1.26%135,2002732億8202万+4.32%9.921.34
03/183,9854,0203,9603,980+0.25%139,0002698億9142万+3.59%9.791.32
03/153,9453,9903,9403,970-0.13%195,0002692億1331万+3.98%9.771.32
03/143,9203,9753,9053,975+1.15%84,2002695億5237万+4.69%9.781.32
03/133,9804,0003,9053,9300%84,2002665億83万+4.13%9.671.31
03/123,8903,9403,8453,930+0.64%98,5002665億83万+4.66%9.671.31
03/113,9403,9503,8403,905-2.01%148,9002648億553万+4.58%9.611.3
03/083,9203,9903,8653,985+0.25%201,8002702億3048万+7.24%9.811.32
03/074,0104,0353,9353,975+0.51%171,9002695億5237万+7.58%9.781.32
03/064,0304,0303,9253,955-0.25%179,1002681億9613万+7.71%9.731.31
03/053,9603,9953,9153,965+0.76%162,8002688億7425万+8.6%9.761.32
03/043,9203,9603,9203,935+0.38%138,5002668億3989万+8.46%9.681.31
03/013,9103,9303,8753,920-0.25%101,8002658億2271万+8.68%9.651.3
02/293,9003,9553,8903,930+1.03%276,8002665億83万+9.62%9.671.31
02/283,9003,9303,8753,890+1.17%161,2002637億8835万+9.15%9.571.29
02/273,8003,8853,7853,845+1.18%137,4002607億3682万+8.46%9.461.28
02/263,8503,8503,7753,800+1.06%149,2002576億8528万+7.77%9.351.26
02/223,8003,8103,7453,7600%131,0002549億7280万+7.21%9.251.25
02/213,7853,7953,7303,760-0.4%122,7002549億7280万+7.71%9.251.25
02/203,7353,7753,7303,775+0.8%110,2002559億8998万+8.6%9.291.25
02/193,7103,7553,7003,745+0.27%140,9002539億5562万+8.17%9.221.24
02/163,6403,7453,6403,735+2.75%171,0002532億7750万+8.32%9.191.24
02/153,6403,6903,6203,635+0.14%140,3002464億9631万+5.82%8.941.21
02/143,6353,6753,6203,630+0.28%202,6002461億5725万+5.95%8.931.21
02/133,5403,6303,5303,620+3.72%239,3002454億7913万+5.91%8.911.2
02/093,6703,6803,4903,490+2.95%361,8002366億6359万+2.41%8.591.16
02/083,4503,4503,3003,390-1.45%194,6002298億8239万-0.47%8.341.13
02/073,4003,4403,4003,440+0.88%86,9002332億7299万+1%8.471.14
02/063,4303,4503,4103,410-0.87%82,0002312億3863万+0.24%8.391.13
02/053,4653,4853,4203,440+0.44%86,3002332億7299万+1.18%8.471.14
02/023,4653,4653,4203,425-0.44%77,9002322億5581万+0.88%8.431.14
02/013,4353,4603,4303,440-0.72%105,7002332億7299万+1.5%8.471.14
01/313,3803,4753,3803,465+2.06%133,5002349億6829万+2.39%8.531.15
01/303,4253,4303,3953,395-1.02%63,0002302億2145万+0.59%8.351.13
01/293,4403,4503,4253,430+1.33%75,7002325億9487万+1.81%8.441.14
01/263,4003,4203,3853,385-0.73%103,1002295億4333万+0.68%8.331.12
01/253,3753,4153,3753,410+1.19%105,1002312億3863万+1.61%8.391.13
01/243,4103,4103,3553,370-1.32%95,7002285億2616万+0.6%8.291.12
01/233,4453,4453,4103,415-0.15%87,7002315億7769万+2.06%8.41.13
01/223,4003,4253,4003,420+1.48%71,2002319億1675万+2.4%8.421.14
01/193,3603,3703,3353,370+1.35%130,8002285億2616万+1.11%8.291.12
01/183,3503,3653,3253,325-0.75%85,7002254億7462万-0.09%8.181.1
01/173,3753,4303,3503,350-0.89%113,9002271億6992万+0.87%8.241.11
01/163,4353,4353,3753,380-1.6%136,0002292億427万+2.02%8.321.12
01/153,4003,4553,3953,435+1.18%67,5002329億3393万+3.96%8.451.14
01/123,4153,4303,3803,395-0.44%123,9002302億2145万+3.13%8.351.13
01/113,4403,4503,4053,410-0.15%82,9002312億3863万+3.9%8.391.13
01/103,4053,4453,3953,4150%93,4002315億7769万+4.37%8.41.13
01/093,4053,4403,3753,415+0.74%145,7002315億7769万+4.72%8.41.13
01/053,4453,4603,3903,390-1.31%111,5002298億8239万+4.31%8.341.13
01/043,3753,4353,3353,435+1.33%134,7002329億3393万+6.02%8.451.14
2023
12/293,3553,3903,3553,390+1.65%141,2002298億8239万+5.08%8.341.18

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
840
420
3/31
404
202
4/1
1,399,500
2,799,000
5/28
525億2394万-522億7382万
3/31
2011年
3月期
1,074
537
3/23
648
324
10/13
780,000
1,560,000
11/9
671億5560万405億1846万650億2964万
3/31
2012年
3月期
1,050
525
4/1
784
392
9/26
462,500
925,000
5/18
656億5492万490億2234万572億7610万
3/30
2013年
3月期
1,148
574
3/28

574
3/27

他2件
708
354
6/5
1,164,000
2,328,000
7/18
717億8271万442億7017万694億663万
3/29
2014年
3月期
1,560
780
1/21
1,026
513
4/2
870,000
1,740,000
7/12
975億4472万641億5424万790億9232万
3/31
2015年
3月期
1,486
743
9/25
1,226
613
10/17
422,500
845,000
9/3
929億1760万766億6015万836億3995万
3/31
2016年
3月期
1,714
857
8/12
1,240
620
2/24

620
2/12
720,500
1,441,000
8/4
1071億7414万823億3892万893億1894万
3/31
2017年
3月期
2,412
1,206
2/7
1,288
644
4/6
1,572,000
3,144,000
11/8
1635億6234万853億3949万1517億4588万
3/31
2018年
3月期
3,204
1,602
1/18
2,040
1,020
4/17
1,774,000
3,548,000
5/9
2172億6938万1383億3631万1812億2832万
3/30
2019年
3月期
3,060
1,530
5/8
1,739
12/25
1,246,000
2,492,000
8/7
2075億446万1179億2492万1454億975万
3/29
2020年
3月期
2,888
1/23
1,633
8/15
1,032,000
5/8
1958億4081万1107億3686万1342億6219万
3/31
2021年
3月期
2,953
3/23
1,834
4/6
420,800
1/28
2002億4859万1243億6705万1863億9845万
3/31
2022年
3月期
3,090
9/14
2,265
3/8
611,500
10/19
2095億3882万1535億9399万1676億2270万
3/31
2023年
3月期
2,815
3/9
2,091
5/20
462,800
11/8
1908億9054万1417億9471万1765億891万
3/31
2024年
3月期
4,150
3/27
2,555
4/6
675,700
8/8
2814億1945万1732億5944万2674億134万
3/29
最新4,685
2024/5/30
254,4003176億9883万