日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
09/19	743	766	743	762	+2.97%	18,200	76億8896万	-2.68%	-	1.24
09/18	742	761	738	740	0%	12,900	74億6697万	-5.61%	-	1.21
09/17	755	758	732	740	-1.99%	29,300	74億6697万	-5.61%	-	1.21
09/13	754	770	751	755	+0.13%	31,200	76億1832万	-3.7%	-	1.23
09/12	721	756	718	754	+5.9%	27,100	76億823万	-3.95%	-	1.23
09/11	713	738	698	712	-1.39%	30,500	71億8443万	-9.18%	-	1.16
09/10	716	739	716	722	+1.83%	28,000	72億8534万	-8.14%	-	1.18
09/09	705	727	693	709	-4.32%	51,200	71億5416万	-9.45%	-	1.16
09/06	750	810	722	741	-0.8%	394,600	74億7706万	-5.84%	-	1.21
09/05	751	774	747	747	-1.58%	24,600	75億3760万	-5.8%	-	1.22
09/04	800	800	751	759	-6.64%	63,100	76億5868万	-5.01%	-	1.24
09/03	809	848	805	813	+0.37%	37,600	82億357万	+0.99%	-	1.33
09/02	820	826	808	810	-0.86%	14,600	81億7330万	+0.12%	-	1.32
08/30	805	833	805	817	+1.11%	16,900	82億4393万	+0.49%	-	1.33
08/29	790	832	790	808	+1%	23,700	81億5312万	-1.22%	-	1.32
08/28	803	813	789	800	-1.96%	32,100	80億7240万	-2.79%	-	1.31
08/27	800	825	793	816	+1.37%	46,800	82億3384万	-1.33%	-	1.33
08/26	811	827	802	805	-0.37%	38,700	81億2285万	-3.13%	-	1.31
08/23	821	822	804	808	-1.22%	39,700	81億5312万	-3.35%	-	1.32
08/22	821	833	810	818	-1.09%	30,800	82億5402万	-2.73%	-	1.34
08/21	825	841	820	827	-0.6%	13,000	83億4484万	-2.36%	-	1.35
08/20	832	849	832	832	-0.95%	22,500	83億9529万	-2.58%	-	1.36
08/19	827	851	816	840	+1.57%	30,500	84億7602万	-2.44%	-	1.37
08/16	820	832	805	827	+0.61%	33,200	83億4484万	-4.61%	-	1.35
08/15	780	846	780	822	+5.38%	42,900	82億9439万	-5.95%	-	1.34
08/14	732	793	727	780	+6.7%	51,900	78億7059万	-11.46%	-	1.27
08/13	746	779	730	731	-3.31%	27,500	73億7615万	-17.96%	-	1.19
08/09	746	788	746	756	-0.66%	41,500	76億2841万	-16.19%	-	1.23
08/08	743	782	740	761	+1.47%	29,100	76億7887万	-16.65%	-	1.24
08/07	712	787	712	750	+1.08%	67,100	75億6787万	-18.92%	-	1.22
08/06	693	763	693	742	+11.92%	118,900	74億8715万	-20.73%	-	1.21
08/05	753	761	663	663	-18.45%	162,500	66億9000万	-29.99%	-	1.08
08/02	853	856	813	813	-7.61%	89,100	82億357万	-15.49%	-	1.33
08/01	905	910	876	880	-3.19%	34,300	88億7964万	-9.37%	-	1.44
07/31	900	911	880	909	+0.78%	39,100	91億7226万	-6.96%	-	1.48
07/30	907	915	901	902	-0.99%	19,100	91億163万	-8.33%	-	1.47
07/29	915	918	905	911	-0.55%	20,800	91億9244万	-7.79%	-	1.49
07/26	935	949	916	916	-1.29%	47,900	92億4289万	-7.66%	-	1.5
07/25	934	944	902	928	-0.43%	45,300	93億6398万	-6.92%	-	1.52
07/24	916	937	915	932	+1.75%	38,400	94億434万	-6.89%	-	1.52
07/23	891	937	891	916	+2.35%	56,900	92億4289万	-8.86%	-	1.5
07/22	920	925	887	895	-3.87%	78,200	90億3099万	-11.39%	-	1.46
07/19	945	950	920	931	-1.48%	49,500	93億9425万	-8.55%	-	1.52
07/18	965	970	940	945	-2.58%	65,900	95億3552万	-7.44%	-	1.54
07/17	987	992	964	970	-1.72%	51,300	97億8778万	-5.46%	-	1.58
07/16	1,007	1,008	975	987	-2.08%	43,200	99億5932万	-3.99%	-	1.61
07/12	983	1,024	983	1,008	+1.61%	54,300	101億7122万	-2.14%	-	1.65
07/11	1,001	1,011	983	992	-0.7%	54,600	89億7760万	-3.78%	-	1.62
07/10	1,024	1,024	995	999	-1.09%	22,200	90億4095万	-3.01%	-	1.63
07/09	1,019	1,025	1,008	1,010	-0.59%	11,500	91億4050万	-2.04%	-	1.65
07/08	1,020	1,042	1,016	1,016	-0.39%	11,700	91億9480万	-1.17%	-	1.66
07/05	1,040	1,044	1,020	1,020	-1.26%	31,700	92億3100万	-0.29%	-	1.67
07/04	1,042	1,052	1,032	1,033	-1.24%	26,900	93億4865万	+1.37%	-	1.69
07/03	1,033	1,062	1,033	1,046	+1.55%	41,600	94億6630万	+3.16%	-	1.71
07/02	1,019	1,036	1,011	1,030	+0.78%	32,800	93億2150万	+1.98%	-	1.68
07/01	1,024	1,045	1,020	1,022	-0.78%	24,700	92億4910万	+1.59%	-	1.67
06/28	1,045	1,061	1,027	1,030	-0.68%	26,500	93億2150万	+2.9%	-	1.51
06/27	1,033	1,061	1,033	1,037	-1.14%	37,600	93億8485万	+3.8%	-	1.52
06/26	1,051	1,071	1,024	1,049	-1.78%	56,100	94億9345万	+4.8%	-	1.54
06/25	1,036	1,075	1,030	1,068	+6.06%	103,900	96億6540万	+6.27%	-	1.56
06/24	1,017	1,028	996	1,007	-1.18%	35,900	91億1335万	-0.1%	-	1.47
06/21	1,025	1,055	1,018	1,019	-0.97%	36,600	92億2195万	+0.39%	-	1.49
06/20	1,026	1,058	1,026	1,029	-0.1%	45,200	93億1245万	+0.68%	-	1.51
06/19	1,075	1,080	1,030	1,030	-0.58%	32,000	93億2150万	+0.29%	-	1.51
06/18	1,025	1,071	1,025	1,036	+0.29%	21,900	93億7580万	+0.48%	-	1.52
06/17	1,097	1,097	1,033	1,033	-5.58%	65,400	93億4865万	-0.29%	-	1.51
06/14	1,090	1,124	1,071	1,094	+6.94%	193,500	99億70万	+5.19%	-	1.6
06/13	1,042	1,062	1,020	1,023	-3.67%	52,100	92億5815万	-1.92%	-	1.5
06/12	1,021	1,082	1,021	1,062	+3.51%	53,700	96億1110万	+1.24%	-	1.56
06/11	1,030	1,050	1,022	1,026	+0.49%	57,200	92億8530万	-2.66%	-	1.5
06/10	1,043	1,060	1,021	1,021	-2.11%	69,300	92億4005万	-3.68%	-	1.5
06/07	955	1,044	949	1,043	+8.08%	147,900	94億3915万	-2.16%	-	1.53
06/06	1,000	1,006	960	965	-4.93%	111,100	87億3325万	-10.07%	-	1.41
06/05	937	1,016	935	1,015	+8.32%	191,600	91億8575万	-6.19%	-	1.49
06/04	916	940	895	937	+3.54%	75,700	84億7985万	-14.04%	-	1.37
06/03	933	945	897	905	-1.84%	96,800	81億9025万	-17.73%	-	1.33
05/31	905	935	905	922	+1.32%	60,000	83億4410万	-17.09%	-	1.35
05/30	914	929	895	910	-2.47%	77,000	82億3550万	-18.97%	-	1.33
05/29	927	947	920	933	+0.21%	45,400	84億4365万	-17.65%	-	1.37
05/28	913	950	913	931	+2.08%	93,300	84億2555万	-18.4%	-	1.36
05/27	936	951	882	912	-5.59%	228,400	82億5360万	-20.76%	-	1.34
05/24	1,051	1,057	966	966	-11.86%	291,100	87億4230万	-16.8%	-	1.41
05/23	1,140	1,141	1,085	1,096	-3.78%	44,200	99億1880万	-6.16%	-	1.6
05/22	1,150	1,183	1,131	1,139	-1.39%	39,700	103億795万	-2.73%	-	1.67
05/21	1,168	1,190	1,152	1,155	-1.62%	23,900	104億5275万	-1.62%	-	1.69
05/20	1,175	1,198	1,166	1,174	-1.1%	15,800	106億2470万	-0.25%	-	1.72
05/17	1,167	1,194	1,153	1,187	+1.71%	39,000	107億4235万	+0.68%	-	1.74
05/16	1,125	1,204	1,100	1,167	+4.95%	91,400	105億6135万	-1.27%	-	1.71
05/15	1,145	1,150	1,102	1,112	-4.79%	161,300	100億6360万	-6.16%	-	1.63
05/14	1,149	1,176	1,149	1,168	+2.37%	18,000	105億7040万	-1.85%	-	1.71
05/13	1,140	1,171	1,140	1,141	-1.72%	28,400	103億2605万	-4.12%	-	1.67
05/10	1,185	1,188	1,150	1,161	-2.03%	24,000	105億705万	-2.52%	-	1.7
05/09	1,184	1,195	1,157	1,185	-0.42%	25,800	107億2425万	-0.67%	-	1.74
05/08	1,151	1,218	1,151	1,190	+1.88%	52,400	107億6950万	-0.25%	-	1.74
05/07	1,175	1,180	1,134	1,168	-0.6%	71,300	105億7040万	-2.18%	-	1.71
05/02	1,205	1,206	1,168	1,175	-2.49%	60,300	106億3375万	-2%	-	1.72
05/01	1,199	1,212	1,184	1,205	+0.33%	21,100	109億525万	+0.17%	-	1.76
04/30	1,212	1,229	1,200	1,201	-0.83%	16,400	108億6905万	-0.5%	-	1.76
04/26	1,180	1,217	1,180	1,211	+2.37%	30,500	109億5955万	-0.08%	-	1.77
04/25	1,204	1,217	1,182	1,183	-1.17%	32,100	107億615万	-2.87%	-	1.73

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2022年 3月期	5,890 1/4	1,810 6/25	13,984,000 6/29	50.25	15.44	7.42	2.28	427億250万	131億2250万	4.53倍 3/31
2023年 3月期	4,215 4/8	1,479 1/10	11,849,000 2/27	赤字	赤字	5.12	1.8	305億5875万	114億6461万	2.21倍 3/31
2024年 3月期	2,177 6/22	925 12/27	997,600 6/13	赤字	赤字	2.93	1.24	197億185万	83億7125万	1.64倍 3/29
最新	762 2024/9/19		18,200	-		1.24 実績		76億8896万		-

5759 日本電解

PBR

2024/04/25～2024/09/19

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート