5393 ニチアス

5393
2024/07/26
時価
3024億円
PER 予
11.49倍
2010年以降
3.03-18.28倍
(2010-2024年)
PBR
1.47倍
2010年以降
0.57-1.97倍
(2010-2024年)
配当 予
2.33%
ROE 予
12.77%
ROA 予
8.77%
資料
Link
CSV,JSON

株価チャート

株価

7/26

前日 (7/25)
4,580
始値
4,490
高値
4,520
安値
4,445
終値 -2.62%
4,460
出来高 -2.26%
190,000

乖離率

株価(5日)
移動平均値
-3.59%
4,626
株価(25日)
移動平均値
-5.15%
4,702
出来高(5日)
移動平均値
+10.39%
172,120

2024/03/04~2024/07/26

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
07/264,4904,5204,4454,460-2.62%190,0003024億4114万-5.15%11.491.47
07/254,6854,7054,5704,580-2.76%194,4003105億7857万-2.66%11.81.51
07/244,7004,7804,7004,710-1.05%183,3003193億9412万+0.04%12.141.55
07/234,6804,7904,6804,760+3.03%132,7003227億8472万+1.1%12.261.57
07/224,7004,7304,6004,620-2.12%160,2003132億9105万-1.83%11.91.52
07/194,6904,7454,6704,720+1.51%107,6003200億7224万+0.21%12.161.55
07/184,6504,7304,5954,650-1.48%177,1003153億2541万-1.27%11.981.53
07/174,7804,7804,7004,720-0.94%164,3003200億7224万+0.11%12.161.55
07/164,7504,8554,7504,765+0.42%120,5003231億2378万+1.21%12.281.57
07/124,7804,8154,6904,745-1.66%121,7003217億6754万+0.94%12.231.56
07/114,8454,9204,7854,825-0.21%166,4003271億9249万+2.88%12.431.59
07/104,8004,8354,7754,835+0.62%180,7003278億7061万+3.31%12.461.59
07/094,8004,8254,7354,805+1.37%115,8003258億3626万+2.96%12.381.58
07/084,8304,8404,7004,740-1.96%135,2003214億2848万+1.8%12.211.56
07/054,8554,8804,8004,835-0.41%125,6003278億7061万+3.82%12.461.59
07/044,7604,8554,7604,855+2.1%118,9003292億2685万+4.32%12.511.6
07/034,7104,7704,6604,755+0.74%126,1003224億4566万+2.32%12.251.56
07/024,7204,7554,6704,720-0.74%224,4003200億7224万+1.64%12.161.55
07/014,7554,7654,7154,755+0.74%153,8003224億4566万+2.54%12.251.56
06/284,7654,7754,6604,720-0.42%213,3003200億7224万+1.99%12.161.55
06/274,6504,7504,6504,740+2.27%180,8003214億2848万+2.64%12.211.56
06/264,5704,6504,5704,635+1.42%116,4003143億823万+0.59%11.941.53
06/254,5304,5954,5304,570+0.77%134,3003099億46万-0.67%11.771.5
06/244,5404,5704,4804,535+0.78%149,7003075億2704万-1.35%11.681.49
06/214,5304,5754,4804,500-0.77%349,7003051億5362万-2%11.591.48
06/204,6054,6054,5054,535-2.47%149,6003075億2704万-1.16%11.681.49
06/194,7204,7304,6104,650-1.27%136,7003153億2541万+1.53%11.981.53
06/184,7704,7954,7004,710-0.21%110,8003193億9412万+3.11%12.141.55
06/174,7154,7304,6754,7200%125,0003200億7224万+3.74%12.161.55
06/144,6904,7254,6254,7200%257,7003200億7224万+4.13%12.161.55
06/134,8404,8704,7154,720-1.05%245,2003200億7224万+4.52%12.161.55
06/124,5904,7904,5804,770+5.07%335,4003234億6284万+6.02%12.291.57
06/114,6354,6504,5204,540-1.2%148,0003078億6610万+1.43%11.71.49
06/104,4654,6004,4654,595+2.91%161,4003115億9575万+2.93%11.841.51
06/074,5404,5854,4654,465-2.4%146,9003027億8020万+0.34%11.51.47
06/064,6254,6404,5654,575+1.44%154,3003102億3952万+2.99%11.791.51
06/054,5554,5854,4854,510-0.33%208,4003058億3174万+1.76%11.621.48
06/044,7254,7654,5254,525-5.24%300,0003068億4892万+2.28%11.661.49
06/034,7454,8104,7104,775+0.42%228,0003238億190万+8.28%12.31.57
05/314,7554,7854,7054,755+1.49%422,4003224億4566万+8.44%12.251.56
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

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
最新4,460
2024/7/26
190,0003024億4114万-5.15%
4,702

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)
2024/07/26 vs 2023/12/29
32%(1.32倍)
過去安値
270円(2000/01/05)
1552%(16.52倍)
4,460円(7/26)