5393 ニチアス

5393
2024/05/21
時価
3034億円
PER 予
11.53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
2.32%
ROE 予
12.77%
ROA 予
8.77%
資料
Link
CSV,JSON

株価チャート

株価

5/21

前日 (5/20)
4,400
始値
4,455
高値
4,495
安値
4,455
終値 +1.7%
4,475
出来高 -10%
130,500

乖離率

株価(5日)
移動平均値
+1.94%
4,390
株価(25日)
移動平均値
+6.17%
4,215
出来高(5日)
移動平均値
-17.3%
157,800

2023/12/20~2024/05/21

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
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
12/283,3553,3653,3253,335-0.6%81,3002261億5274万+3.73%8.211.16
12/273,3503,3653,3303,355+1.21%139,2002275億898万+4.68%8.261.17
12/263,2903,3253,2753,315+0.76%111,1002247億9650万+3.85%8.161.16
12/253,3453,3503,2803,290-0.75%112,6002231億120万+3.43%8.11.15
12/223,2553,3153,2453,315+2.79%132,7002247億9650万+4.48%8.161.16
12/213,2503,2503,2153,225-1.07%109,5002186億9343万+1.99%7.941.13
12/203,2553,2853,2453,260+0.62%167,7002210億6684万+3.26%8.021.14

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4,475
2024/5/21
130,5003034億5832万+6.17%
4,215

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)
2024/05/21 vs 2023/12/29
32%(1.32倍)
過去安値
270円(2000/01/05)
1557%(16.57倍)
4,475円(5/21)