5991 日本発條

5991
2025/07/07
時価
3657億円
PER 予
8.07倍
2010年以降
5.17-55.7倍
(2010-2025年)
PBR
0.79倍
2010年以降
0.46-1.77倍
(2010-2025年)
配当 予
4.17%
ROE 予
9.81%
ROA 予
5.74%
資料
Link
CSV,JSON

時価総額

2010年3月31日
2094億875万
2011年3月31日
2011億1050万
2012年3月30日
2172億1886万
2013年3月29日
2394億2888万
2014年3月31日
2324億5046万
2015年3月31日
3043億4509万
2016年3月31日
2615億9388万
2017年3月31日
2913億8701万
2018年3月30日
2667億2836万
2019年3月29日
2356億6857万
2020年3月31日
1666億8363万
2021年3月31日
1892億5578万
2022年3月31日
2017億9582万
2023年3月31日
2145億1202万
2024年3月29日
3315億2755万
2025年3月31日
3275億487万

2025/02/10~2025/07/07

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
2025
07/071,6001,6011,5831,583-0.94%445,8003657億7770万-0.44%8.070.79
07/041,6071,6071,5881,598-0.68%288,1003692億4369万+0.5%8.150.8
07/031,5771,6171,5691,609+2.35%791,5003717億8542万+1.13%8.20.8
07/021,5581,5791,5551,572+0.7%684,5003632億3597万-1.19%8.010.79
07/011,5671,5721,5581,561-0.76%551,5003606億9425万-1.89%7.960.78
06/301,6031,6031,5731,573-1.13%841,1003634億6704万-1.19%8.020.79
06/271,6111,6121,5881,591-0.13%635,0003676億2623万-0.06%8.110.8
06/261,5751,5931,5751,593+1.46%566,0003680億8836万+0.06%8.120.8
06/251,5751,5801,5641,570-0.06%749,3003627億7384万-1.32%80.79
06/241,5841,5891,5581,571+0.32%620,1003630億491万-1.32%8.010.79
06/231,5701,5821,5531,566-0.25%900,2003618億4958万-1.63%7.980.78
06/201,5901,5941,5701,570-2.73%1,023,1003627億7384万-1.38%80.79
06/191,6211,6221,6031,614-0.98%303,7003729億4075万+1.45%8.230.81
06/181,6141,6361,6141,630+1.12%376,2003766億3781万+2.64%8.310.82
06/171,6011,6121,6001,612+0.75%215,9003724億7862万+1.45%8.220.81
06/161,5911,6001,5851,600+0.82%371,2003697億583万+0.63%8.160.8
06/131,5821,5951,5741,587-1.12%461,0003667億197万-0.31%8.090.79
06/121,6101,6181,5941,605-0.37%374,7003708億6116万+0.69%8.180.8
06/111,5981,6111,5921,611+1.51%473,2003722億4755万+1.07%8.210.81
06/101,5911,5981,5841,587+0.06%398,1003667億197万-0.44%8.090.79
06/091,5961,6011,5851,586+0.25%346,3003664億7090万-0.56%8.090.79
06/061,6011,6071,5791,582-0.82%490,2003655億4663万-0.88%8.070.79
06/051,5901,6051,5861,595-0.37%564,1003685億5049万-0.06%8.130.8
06/041,5891,6101,5851,601+1.59%611,9003699億3689万+0.31%8.160.8
06/031,5961,5961,5731,576-1.5%347,7003641億6024万-1.19%8.030.79
06/021,5981,6141,5971,600-0.25%575,9003697億583万+0.31%8.160.8
05/301,6021,6251,6001,604-1.29%936,2003706億3009万+0.75%8.180.8
05/291,6041,6301,5921,625+3.17%602,6003754億8248万+2.33%8.280.81
05/281,6001,6011,5751,575-0.44%395,6003639億2917万-0.44%8.030.79
05/271,5771,5861,5741,582+0.38%338,0003655億4663万+0.25%8.070.79
05/261,5751,5871,5661,576-0.94%580,7003641億6024万+0.19%8.030.79
05/231,5811,5911,5611,591+1.27%730,9003676億2623万+1.53%8.110.8
05/221,5601,5801,5601,571-0.38%539,4003630億491万+0.64%8.010.79
05/211,5901,5901,5741,577+0.13%315,1003643億9130万+1.41%8.040.79
05/201,5901,5981,5651,575+0.51%423,3003639億2917万+1.68%8.030.79
05/191,5421,5701,5421,567+1.82%631,3003620億8064万+1.42%7.990.78
05/161,5401,5621,5251,539-0.77%649,3003556億1079万+0.13%7.850.77
05/151,5691,6151,5511,551-5.94%1,179,5003583億8358万+1.17%7.910.78
05/141,6551,6581,6321,6490%412,4003810億2807万+8.13%8.410.82
05/131,6691,6751,6411,649+0.06%578,0003810億2807万+8.7%8.410.82
05/121,6361,6501,6231,648+1.42%311,8003807億9700万+8.92%8.40.82
05/091,6221,6361,6121,625+1.12%338,0003754億8248万+7.47%8.280.81
05/081,6101,6181,6001,607-0.06%346,3003713億2329万+6.28%8.190.8
05/071,6161,6201,6061,6080%344,7003715億5435万+6.35%8.20.8
05/021,6241,6331,6081,608-0.99%468,9003715億5435万+6.21%8.20.8
05/011,5871,6321,5801,624+2.33%638,9003752億5141万+6.98%8.280.81
04/301,5871,5951,5731,587-0.19%735,6003667億197万+4.34%8.090.79
04/281,6001,6151,5851,590+0.44%1,389,0003673億9516万+4.19%8.110.8
04/251,5781,5981,5711,583+1.87%827,9003657億7770万+3.33%8.070.79
04/241,5481,5701,5411,554+1.5%874,2003590億7678万+1.04%7.920.78
04/231,5471,5481,5241,531+1.59%541,2003537億6226万-0.91%7.810.77
04/221,4791,5221,4771,507+1.55%835,0003482億1667万-2.9%7.680.75
04/211,4641,4881,4571,484+0.82%943,2003429億215万-4.87%7.570.74
04/181,4581,4751,4561,472+2.22%602,7003401億2936万-6.12%7.50.74
04/171,4311,4451,4151,440+0.98%842,2003327億3524万-8.69%7.340.72
04/161,4421,4521,4181,426-1.66%745,0003295億32万-10.14%7.270.71
04/151,4411,4551,4241,450+1.68%626,9003350億4590万-9.15%7.390.73
04/141,4511,4511,4261,426-0.21%788,6003295億32万-11.1%7.270.71
04/111,4411,4411,3921,429-2.86%1,229,6003301億9351万-11.46%7.290.71
04/101,4881,4961,4601,471+7.06%774,9003398億9829万-9.48%7.50.74
04/091,3931,3991,3461,374-3.24%1,405,0003174億8488万-15.86%70.69
04/081,3831,4541,3831,420+4.95%1,006,9003281億1392万-13.73%7.240.71
04/071,3391,3851,2981,353-6.88%1,539,6003126億3249万-18.35%6.90.68
04/041,4911,5031,4141,453-6.44%2,521,2003357億3910万-12.94%7.410.73
04/031,5361,5771,5321,553-4.43%1,562,4003588億4572万-7.56%7.920.78
04/021,6391,6401,6131,625-0.12%692,2003754億8248万-3.56%8.280.81
04/011,6201,6361,6201,627+1.31%893,1003759億4461万-3.67%8.290.81
03/311,6091,6251,5881,606-2.49%1,014,3003710億9222万-5.19%6.80.8
03/281,6641,6661,6361,647-3.57%2,132,6004019億7693万-3.12%7.180.85
03/271,6841,7081,6811,708-0.76%1,875,7004168億6497万+0.18%7.450.88
03/261,7141,7271,7081,721+0.53%978,6004200億3783万+0.76%7.510.89
03/251,7311,7331,7051,712-0.23%929,0004178億4123万0%7.470.88
03/241,7281,7321,7131,716-1.21%826,2004188億1750万+0.06%7.480.88
03/211,7351,7591,7251,737+0.12%814,0004239億4289万+1.11%7.580.9
03/191,7151,7401,7151,735+1.17%599,0004234億5475万+0.52%7.570.89
03/181,7071,7251,7041,715+0.47%800,5004185億7343万-1.04%7.480.88
03/171,7101,7121,6951,707+1.13%926,4004166億2090万-1.95%7.440.88
03/141,6641,6991,6621,688+0.54%625,5004119億8365万-3.54%7.360.87
03/131,7001,7091,6791,679-1.24%935,5004097億8705万-4.6%7.320.87
03/121,6751,7181,6701,700+3.28%1,501,0004149億1244万-3.95%7.410.88
03/111,6221,6461,6091,646-0.78%843,4004017億3287万-7.42%7.180.85
03/101,6641,6651,6501,659-0.3%665,5004049億573万-7.42%7.240.85
03/071,6711,6741,6491,664-2.35%1,148,7004061億2606万-7.81%7.260.86
03/061,6931,7041,6891,704+1.13%569,1004158億8870万-6.27%7.430.88
03/051,6941,7081,6801,6850%768,2004112億5145万-7.82%7.350.87
03/041,6881,6931,6691,685-0.53%765,3004112億5145万-8.52%7.350.87
03/031,6941,7011,6751,694+1.38%619,9004134億4804万-8.73%7.390.87
02/281,6801,6851,6551,671-2.74%1,746,8004078億3452万-10.55%7.290.86
02/271,6911,7191,6881,718+2.26%1,095,2004193億563万-8.71%7.490.89
02/261,7001,7001,6591,680-2.95%1,176,8004100億3112万-11.11%7.330.87
02/251,7241,7401,7031,731-1.09%762,2004224億7849万-8.85%7.550.89
02/211,7461,7571,7351,750+0.23%845,9004271億1575万-8.18%7.630.9
02/201,7741,7841,7391,746-1.58%1,186,1004261億3948万-8.68%7.610.9
02/191,7801,7871,7591,774-0.95%838,0004329億7333万-7.51%7.740.91
02/181,7951,8081,7721,791-0.56%686,9004371億2246万-6.86%7.810.92
02/171,8051,8091,7881,801+0.78%738,6004395億6312万-6.68%7.850.93
02/141,8081,8141,7811,787-1.54%1,204,3004361億4619万-7.65%7.790.92
02/131,8061,8501,7691,815-5.91%2,450,1004429億8005万-6.64%7.920.94
02/121,9391,9441,8941,929+0.89%1,446,1004708億359万-1.03%8.410.99
02/101,8961,9261,8921,912-0.16%1,183,3004666億5446万-1.95%8.340.99

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
883
12/29
354
4/1
5,005,000
4/21
--2094億875万
3/31
2011年
3月期
1,034
2/17
609
10/12
6,990,000
11/9
2523億6439万1486億3628万2011億1050万
3/31
2012年
3月期
919
3/27

3/15
608
10/5
3,390,000
4/19
2242億9678万1483億9221万2172億1886万
3/30
2013年
3月期
998
3/25
600
10/11
3,001,000
8/9
2435億7801万1464億3968万2394億2888万
3/29
2014年
3月期
1,373
5/22
909
3/28
2,362,900
1/22
3351億281万2218億5612万2324億5046万
3/31
2015年
3月期
1,279
3/5
816
5/14
2,790,200
2/6
3121億6059万1991億5797万3043億4509万
3/31
2016年
3月期
1,497
6/8

6/2
917
2/12
1,843,700
5/29
3653億6701万2238億865万2615億9388万
3/31
2017年
3月期
1,332
3/10
770
7/6
18,444,300
11/30
3250億9610万1879億3093万2913億8701万
3/31
2018年
3月期
1,353
11/8
1,002
2/15
3,674,400
11/9
3302億2149万2445億5427万2667億2836万
3/30
2019年
3月期
1,238
5/8
889
12/26
3,339,300
10/25
3021億5388万2169億7480万2356億6857万
3/29
2020年
3月期
1,084
4/19
574
3/17
2,189,000
8/29
2645億6770万1400億9396万1666億8363万
3/31
2021年
3月期
878
3/29
575
8/7
1,402,400
1/28
2142億9007万1403億3803万1892億5578万
3/31
2022年
3月期
1,063
12/14
744
8/20
2,123,800
5/31
2594億4231万1815億8521万2017億9582万
3/31
2023年
3月期
984
3/9
795
4/27
1,660,100
6/22
2401億6108万1940億3258万2145億1202万
3/31
2024年
3月期
1,546
2/14
895
4/6
2,717,100
2/14
3773億2625万2184億3919万3315億2755万
3/29
2025年
3月期
2,094
1/24
1,201
8/5
3,011,200
5/16
5110億7450万2931億2343万3275億487万
3/31
最新1,583
2025/7/7
445,8003657億7770万