5393 ニチアス

5393
2025/06/11
時価
3520億円
PER 予
12.84倍
2010年以降
3.03-18.28倍
(2010-2025年)
PBR
1.55倍
2010年以降
0.57-1.97倍
(2010-2025年)
配当 予
2.93%
ROE 予
12.07%
ROA 予
9%
資料
Link
CSV,JSON

株価チャート

株価

6/11

前日 (6/10)
5,164
始値
5,173
高値
5,206
安値
5,148
終値 +0.52%
5,191
出来高 -46.59%
180,700

乖離率

株価(5日)
移動平均値
+1.25%
5,127
株価(25日)
移動平均値
+5.1%
4,939
出来高(5日)
移動平均値
-22.41%
232,880

2025/01/15~2025/06/11

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
06/115,1735,2065,1485,191+0.52%180,7003520億1166万+5.1%12.841.55
06/105,1175,2265,1175,164+1.41%338,3003501億8073万+4.83%12.781.54
06/095,1425,1495,0535,092-0.64%184,1003452億9828万+3.66%12.61.52
06/065,0715,1565,0715,125+1.2%215,8003475億3607万+4.57%12.681.53
06/055,0495,0985,0355,064+1.3%245,5003433億9954万+3.6%12.531.51
06/045,0205,0254,9804,999+0.54%183,0003389億9177万+2.54%12.371.49
06/035,0195,0254,9404,972-0.96%196,2003371億6085万+2.22%12.31.48
06/025,0015,0204,9675,020+0.34%114,8003404億1582万+3.44%12.421.5
05/304,9605,0344,9505,003+0.87%269,2003392億6302万+3.3%12.381.49
05/294,9144,9824,9144,960+0.94%135,5003363億4710万+2.65%12.271.48
05/285,0375,0404,9144,914-1.27%173,2003332億2776万+1.91%12.161.47
05/274,8934,9874,8934,977+1.72%151,4003374億9991万+3.41%12.311.49
05/264,8734,8944,8644,893+0.68%79,6003318億370万+1.98%12.111.46
05/234,7994,9414,7504,860+2.34%250,6003295億6591万+1.52%12.021.45
05/224,7054,7644,7004,749-0.42%82,0003220億3879万-0.59%11.751.42
05/214,8554,8754,7444,769-1.69%135,1003233億9503万0%11.81.42
05/204,8414,9154,8414,851+1.13%200,6003289億5560万+1.91%121.45
05/194,7814,7984,7504,797+0.29%137,1003252億9376万+0.99%11.871.43
05/164,8084,8404,7124,783-1.71%126,4003243億4439万+1.04%11.831.43
05/154,8224,9004,8224,866+0.47%169,7003299億7278万+3.14%12.041.45
05/144,8694,8784,6944,843-0.31%205,7003284億1311万+3.26%11.981.45
05/134,9955,0194,8254,858-1.8%266,0003294億3029万+3.98%12.021.45
05/124,9534,9734,8944,947+0.39%193,4003354億6555万+6.23%12.241.48
05/094,8834,9624,8654,928+1.73%142,7003341億7712万+6.18%12.191.47
05/084,7954,8604,7844,844-0.33%92,4003284億8092万+4.64%11.981.45
05/074,8704,9074,8534,860+0.58%182,0003295億6591万+5.19%12.021.45
05/024,7904,8384,7714,832+0.58%106,9003276億6718万+4.79%11.961.44
05/014,8204,8344,7754,804+0.13%118,7003257億6844万+4.32%11.891.43
04/304,7744,7984,7374,798+1.12%120,1003253億6157万+4.3%11.871.43
04/284,7624,7654,7314,745+0.42%114,6003217億6754万+3.33%11.741.42
04/254,7604,7904,7004,725+0.53%142,7003204億1130万+3.03%11.691.41
04/244,7704,7884,6824,700-1.36%132,5003187億1600万+2.6%11.631.4
04/234,8104,8114,7534,765+0.53%159,6003231億2378万+4.18%11.791.42
04/224,6704,7404,6704,740+1%126,5003214億2848万+3.88%11.731.42
04/214,6764,7004,6634,693-0.11%94,2003182億4132万+3.12%11.611.4
04/184,6404,7264,6314,698+1.86%155,0003185億8038万+3.48%11.621.4
04/174,5634,6204,5394,612+0.3%123,9003127億4856万+1.88%11.411.38
04/164,5934,6254,5804,598-0.22%87,2003117億9919万+1.77%11.381.37
04/154,6004,6214,5794,608+1.07%157,6003124億7731万+2.22%11.41.38
04/144,5964,6194,5504,559+0.33%115,9003091億5452万+1.42%11.281.36
04/114,4664,5464,4174,544-1.32%211,4003081億3735万+1.27%11.241.36
04/104,5994,6224,5234,605+4.92%239,9003122億7387万+2.74%11.391.38
04/094,3274,4274,2704,389-0.18%250,7002976億2650万-1.94%10.861.31
04/084,3104,4534,2944,397+5.44%292,3002981億6899万-1.85%10.881.31
04/074,1764,2424,0834,170-4.92%385,1002827億7569万-7.06%10.321.25
04/044,4384,4564,3094,386-2.27%325,1002974億2306万-2.53%10.851.31
04/034,4544,5034,4104,488-1.3%289,2003043億3988万-0.38%11.11.34
04/024,6414,6474,5474,547-1.58%174,7003083億4078万+0.87%11.251.36
04/014,6294,6724,5824,620+0.11%233,8003132億9105万+2.51%11.431.38
03/314,5034,6224,5004,615-0.39%382,7003129億5199万+2.49%9.261.38
03/284,5954,6384,5784,633-1.05%257,0003141億7261万+3%9.341.39
03/274,6304,6834,6214,682-0.15%224,7003174億9539万+4.14%9.441.4
03/264,6624,6944,5974,689+1.98%319,5003179億7007万+4.39%9.451.41
03/254,5764,5984,5704,598+0.15%139,6003117億9919万+2.45%9.271.38
03/244,5704,6144,5304,591-0.24%247,7003113億2451万+2.34%9.251.38
03/214,5404,6364,5344,602+1.75%788,7003120億7044万+2.52%9.271.38
03/194,4434,5404,4434,523+0.87%209,4003067億1330万+0.69%9.111.36
03/184,4844,5094,4704,484+0.65%252,6003040億6863万-0.33%9.041.35
03/174,4484,4784,4374,455+0.93%166,3003021億209万-1.2%8.981.34
03/144,3784,4404,3714,414+1.1%300,6002993億2180万-2.67%8.91.32
03/134,4204,4314,3624,366-0.46%262,4002960億6682万-4.25%8.81.31
03/124,3504,4104,3204,386+1.06%388,6002974億2306万-4.34%8.841.32
03/114,2164,3564,2164,340+0.88%306,8002943億371万-5.84%8.751.3
03/104,3574,3794,2924,302-1.24%295,6002917億2686万-7.26%8.671.29
03/074,2764,3884,2704,356-1.29%355,3002953億8871万-6.7%8.781.31
03/064,4364,4644,3844,413-0.7%260,3002992億5398万-5.97%8.891.32
03/054,4844,5014,4294,444-1.46%339,8003013億5615万-5.77%8.961.33
03/044,5294,5434,4474,510-1.12%250,8003058億3174万-4.91%9.091.35
03/034,5274,5664,4834,561+1.69%217,0003092億9015万-4.32%9.191.37
02/284,4944,5254,4604,485-0.86%198,0003041億3644万-6.37%9.041.35
02/274,6004,6004,5204,524-0.96%187,7003067億8111万-6.04%9.121.36
02/264,5414,5884,4694,568+1.26%232,8003097億6483万-5.58%9.211.37
02/254,4584,5644,4404,511-0.11%221,7003058億9955万-7.2%9.091.35
02/214,5044,5854,4944,516+0.29%300,8003062億3861万-7.55%9.11.35
02/204,5644,5644,4444,503-1.55%245,7003053億5706万-8.29%9.071.35
02/194,5954,6134,5324,574-0.46%232,8003101億7170万-7.3%9.221.37
02/184,5684,6354,5504,595+0.5%186,0003115億9575万-7.3%9.261.38
02/174,5784,6084,5534,572+0.31%198,8003100億3608万-8.47%9.211.37
02/144,6124,6194,5124,558-2.15%334,3003090億8671万-9.47%9.191.37
02/134,6604,6834,6124,658-0.3%214,6003158億6790万-8.23%9.391.4
02/124,6434,6724,5424,672-0.53%405,9003168億1727万-8.66%9.421.4
02/104,6154,7524,6124,697-1.26%407,3003185億1257万-8.88%9.471.41
02/075,0035,0954,7574,757-6.74%496,7003225億8128万-8.36%9.591.43
02/065,1415,1555,0875,101+1.19%268,7003459億858万-2.43%10.281.53
02/055,0075,0675,0075,041+1.02%139,9003418億3987万-3.98%10.161.51
02/045,0385,0554,9904,990+0.3%180,9003383億8146万-5.38%10.061.5
02/035,0305,0904,9354,975-2.49%220,1003373億6428万-6.17%10.031.49
01/315,0785,1595,0605,102+1.43%352,3003459億7640万-4.39%10.281.53
01/304,9715,0404,8815,030+1.19%257,8003410億9394万-6.19%10.141.51
01/294,9754,9964,9254,971-0.08%323,6003370億9303万-7.82%10.021.49
01/285,0175,0534,9554,975-2.78%185,8003373億6428万-8.31%10.031.49
01/275,1515,1765,0955,117+0.14%101,1003469億9357万-6.3%10.311.54
01/245,1415,1725,1045,110-0.6%112,1003465億1889万-6.92%10.31.53
01/235,1035,1655,0905,141+0.47%130,0003486億2106万-6.85%10.361.54
01/225,1285,1395,0725,117+0.24%164,4003469億9357万-7.72%10.311.54
01/215,1325,1495,0835,105-0.56%142,9003461億7983万-8.4%10.291.53
01/205,0835,1615,0715,134+0.25%184,0003481億4638万-8.39%10.351.54
01/175,0955,1385,0375,121-0.16%200,2003472億6482万-9.06%10.321.54
01/165,2085,2205,1245,129+0.18%233,8003478億732万-9.38%10.341.54
01/155,1345,2075,0955,120-0.56%217,3003471億9701万-9.99%10.321.54

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
2,738
1,369
7/10
620
310
11/22
65,596,000
131,192,000
11/8
--+32.37%
12/17
-62.72%
11/9
2009年
3月期
908
454
5/19

454
5/14
330
165
10/28
8,018,000
16,036,000
9/9
--+23.61%
5/12
-42.81%
10/8
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-+19.95%
5/28
-11.62%
10/2
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+16.01%
11/18
-13.3%
3/15
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+7.25%
7/1
-10.79%
5/23
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+12.88%
1/7
-13.51%
5/9
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+15.51%
5/22
-8.37%
6/14
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+7.59%
11/14
-11.66%
10/17
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+12.86%
5/10
-13.13%
2/12
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+18.74%
5/9
-8.65%
6/24
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+17.36%
5/11
-17.34%
2/14
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+10.42%
8/8
-18.98%
5/8
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+18.73%
11/8
-26.07%
3/16
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+13.37%
5/27
-8.56%
6/25
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+7.71%
8/3
-12.01%
10/5
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+8.08%
3/9
-8.13%
5/16
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+9.64%
2/29
-5.09%
10/4
2025年
3月期
6,160
11/12
3,800
8/5
941,400
8/7
4177億2140万2576億8528万+12.54%
8/16
-15.88%
8/5
最新5,191
2025/6/11
180,7003520億1166万+5.1%
4,939

年間値上がり率

1984/12/28 vs 1983/12/28
-4%(0.96倍)
1985/12/28 vs 1984/12/28
0%(1倍)
1986/12/27 vs 1985/12/28
1%(1.01倍)
1987/12/28 vs 1986/12/27
19%(1.19倍)
1988/12/28 vs 1987/12/28
454%(5.54倍)
1989/12/29 vs 1988/12/28
-18%(0.82倍)
1990/12/28 vs 1989/12/29
-58%(0.42倍)
1991/12/30 vs 1990/12/28
11%(1.11倍)
1992/12/30 vs 1991/12/30
-42%(0.58倍)
1993/12/30 vs 1992/12/30
8%(1.08倍)
1994/12/30 vs 1993/12/30
12%(1.12倍)
1995/12/29 vs 1994/12/30
7%(1.07倍)
1996/12/30 vs 1995/12/29
-15%(0.85倍)
1997/12/30 vs 1996/12/30
-50%(0.5倍)
1998/12/30 vs 1997/12/30
-2%(0.98倍)
1999/12/30 vs 1998/12/30
-34%(0.66倍)
2000/12/29 vs 1999/12/30
110%(2.1倍)
2001/12/28 vs 2000/12/29
-27%(0.73倍)
2002/12/30 vs 2001/12/28
-3%(0.97倍)
2003/12/30 vs 2002/12/30
40%(1.4倍)
2004/12/30 vs 2003/12/30
23%(1.23倍)
2005/12/30 vs 2004/12/30
96%(1.96倍)
2006/12/29 vs 2005/12/30
19%(1.19倍)
2007/12/28 vs 2006/12/29
-53%(0.47倍)
2008/12/30 vs 2007/12/28
-47%(0.53倍)
2009/12/30 vs 2008/12/30
65%(1.65倍)
2010/12/30 vs 2009/12/30
14%(1.14倍)
2011/12/30 vs 2010/12/30
1%(1.01倍)
2012/12/28 vs 2011/12/30
11%(1.11倍)
2013/12/30 vs 2012/12/28
53%(1.53倍)
2014/12/30 vs 2013/12/30
-4%(0.96倍)
2015/12/30 vs 2014/12/30
16%(1.16倍)
2016/12/30 vs 2015/12/30
41%(1.41倍)
2017/12/29 vs 2016/12/30
33%(1.33倍)
2018/12/28 vs 2017/12/29
-37%(0.63倍)
2019/12/30 vs 2018/12/28
48%(1.48倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
13%(1.13倍)
2022/12/30 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/30
44%(1.44倍)
2024/12/30 vs 2023/12/29
65%(1.65倍)
2025/06/11 vs 2024/12/30
-7%(0.93倍)
過去安値
270円(2000/01/05)
1823%(19.23倍)
5,191円(6/11)