5991 日本発條

5991
2024/02/28
時価
3521億円
PER 予
9.34倍
2010年以降
5.3-55.7倍
(2010-2023年)
PBR
0.86倍
2010年以降
0.46-1.77倍
(2010-2023年)
配当 予
2.77%
ROE 予
9.16%
ROA 予
5.32%
資料
Link
CSV,JSON

株価チャート

株価

2/28

前日 (2/27)
1,469
始値
1,455
高値
1,458
安値
1,437
終値 -1.77%
1,443
出来高 -10.59%
1,069,600

乖離率

株価(5日)
移動平均値
-1.7%
1,468
株価(25日)
移動平均値
+9.15%
1,322
出来高(5日)
移動平均値
+2.14%
1,047,180

2023/09/29~2024/02/28

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
02/281,4551,4581,4371,443-1.77%1,069,6003521億8744万+9.15%9.340.86
02/271,4721,4911,4611,469-0.2%1,196,3003585億3316万+11.88%9.510.87
02/261,4741,4901,4651,472-1.47%925,2003592億6536万+12.97%9.530.87
02/221,4641,4981,4571,494+2.05%930,1003646億3481万+15.63%9.670.89
02/211,4471,4661,4301,464+1.04%1,114,7003573億1283万+14.46%9.480.87
02/201,4631,4671,4381,449-1.63%683,2003536億5184万+14.18%9.380.86
02/191,4481,4731,4301,473+1.73%805,3003595億943万+16.9%9.530.87
02/161,4311,4531,4161,448+1.05%890,6003534億777万+15.93%9.370.86
02/151,4681,4691,4071,433-1.92%1,514,3003497億4678万+15.56%9.270.85
02/141,5461,5461,4211,461+15.4%2,717,1003565億8063万+18.59%9.460.87
02/131,2441,2721,2321,266+2.18%524,7003089億8773万+3.69%8.190.75
02/091,2401,2481,2311,239-0.32%307,7003023億9795万+1.72%8.020.73
02/081,2401,2481,2241,243+0.24%292,2003033億7421万+2.14%8.040.74
02/071,2231,2431,2231,240+0.57%209,8003026億4201万+2.06%8.030.74
02/061,2311,2361,2171,233-0.56%215,1003009億3355万+1.65%7.980.73
02/051,2521,2561,2381,240+0.57%338,1003026億4201万+2.39%8.030.74
02/021,2421,2441,2331,233-0.72%309,5003009億3355万+2.15%7.980.73
02/011,2191,2501,2181,242+1.14%453,4003031億3015万+3.07%8.040.74
01/311,2061,2281,2041,228+0.9%281,7002997億1322万+2.33%7.950.73
01/301,2201,2271,2141,217-0.25%176,9002970億2849万+1.84%7.880.72
01/291,2131,2261,2121,220+1.16%289,4002977億6069万+2.52%7.90.72
01/261,2101,2161,2011,206-0.99%337,3002943億4376万+1.69%7.810.72
01/251,2001,2201,1981,218+1.08%296,9002972億7256万+3.05%7.880.72
01/241,2231,2231,2001,205-1.55%380,6002940億9970万+2.38%7.80.71
01/231,2261,2351,2221,224+0.33%566,0002987億3696万+4.35%7.920.73
01/221,2121,2231,2081,220+1.84%351,0002977億6069万+4.45%7.90.72
01/191,2001,2031,1931,198+0.17%256,5002923億9124万+2.92%7.750.71
01/181,1901,2021,1901,196+1.01%251,5002919億310万+3.01%7.740.71
01/171,2011,2141,1831,184-2.15%558,8002889億7431万+2.33%7.660.7
01/161,2111,2161,1981,210-0.82%344,7002953億2003万+4.76%7.830.72
01/151,2061,2271,1981,220+1.08%382,9002977億6069万+5.9%7.90.72
01/121,2331,2371,2071,207-1.79%397,7002945億8783万+5.23%7.810.72
01/111,2281,2371,2251,229+1.65%394,8002999億5729万+7.52%7.950.73
01/101,1961,2141,1961,209+1.68%429,2002950億7596万+6.15%7.820.72
01/091,2021,2091,1791,189-1.08%310,4002901億9464万+4.76%7.70.71
01/051,2081,2121,1981,202-0.58%318,3002933億6750万+6.09%7.780.71
01/041,1861,2091,1741,209+1%500,0002950億7596万+6.9%7.820.72
2023
12/291,1991,2071,1871,197-0.17%385,4002921億4717万+6.02%7.750.71
12/281,1641,2001,1621,199+2.65%629,4002926億3530万+6.29%7.760.71
12/271,1661,1771,1631,168+1.04%364,3002850億6925万+3.82%7.560.69
12/261,1581,1591,1381,156-0.52%403,1002821億4046万+2.85%7.480.69
12/251,1551,1871,1231,162+2.65%665,4002836億485万+3.57%7.520.69
12/221,1041,1351,1041,132+3.1%463,7002762億8287万+0.98%7.330.67
12/211,0941,1021,0921,098+0.09%375,7002679億8462万-2.05%7.110.65
12/201,1061,1141,0961,097-0.81%379,7002677億4055万-2.4%7.10.65
12/191,0961,1071,0921,1060%435,3002699億3715万-2.04%7.160.66
12/181,0961,1101,0811,106-0.27%259,9002699億3715万-2.21%7.160.66
12/151,1051,1181,1051,109+1.46%564,1002706億6935万-2.12%7.180.66
12/141,1001,1211,0911,093-1.71%420,3002667億6429万-3.62%7.070.65
12/131,1061,1231,1061,112+0.45%295,5002714億155万-2.11%7.20.66
12/121,1481,1481,1071,107-1.69%442,1002701億8122万-2.72%7.160.66
12/111,1131,1311,1101,126+2.18%381,2002748億1847万-1.23%7.290.67
12/081,1191,1191,0981,102-1.61%534,5002689億6089万-3.33%7.130.65
12/071,1241,1311,1181,120-1.58%449,0002733億5408万-1.75%7.250.66
12/061,1091,1451,1071,138+2.61%657,3002777億4727万+0.09%7.370.67
12/051,0941,1141,0941,109+1%351,0002706億6935万-2.2%7.180.66
12/041,1081,1091,0911,098-2.05%281,3002679億8462万-3.09%7.110.65
12/011,1251,1291,1181,121-0.36%294,2002735億9814万-0.88%7.260.66
11/301,1251,1311,1191,125-0.27%504,5002745億7441万-0.35%7.280.67
11/291,1481,1521,1281,128-2.59%465,7002753億661万+0.09%7.30.67
11/281,1531,1581,1401,158+0.17%244,8002826億2859万+3.02%7.490.69
11/271,1801,1801,1551,156-1.45%274,7002821億4046万+3.31%7.480.69
11/241,1601,1741,1531,173+3.71%450,1002862億8958万+5.11%7.590.7
11/221,1251,1391,1191,131+0.35%244,3002760億3880万+1.71%7.320.67
11/211,1271,1301,1121,127+0.9%274,0002750億6254万+1.53%7.290.67
11/201,1421,1551,1151,117-2.1%294,3002726億2188万+0.81%7.230.66
11/171,1291,1431,1221,141+0.71%265,9002784億7947万+3.07%7.380.68
11/161,1601,1681,1231,133-3.9%412,1002765億2694万+2.44%7.330.67
11/151,1901,1951,1621,179-1.59%471,5002877億5398万+6.79%7.630.7
11/141,1311,2061,1291,198+3.19%778,7002923億9124万+8.81%7.750.71
11/131,1551,1611,1461,161+0.78%402,0002833億6079万+5.93%7.510.69
11/101,1391,1531,1331,152-0.17%244,5002811億6419万+5.49%7.460.68
11/091,1491,1601,1351,154+1.32%297,1002816億5233万+6.16%7.470.68
11/081,1601,1601,1231,139-1.13%657,8002779億9133万+4.98%7.370.68
11/071,1561,1641,1481,152-0.69%339,3002811億6419万+6.18%7.460.68
11/061,1541,1601,1481,160+3.66%563,9002831億1672万+7.01%7.510.69
11/021,1211,1341,1091,119+0.72%389,1002731億1001万+3.23%7.240.66
11/011,0851,1121,0821,111+5.11%505,6002711億5748万+2.4%7.190.66
10/311,0471,0601,0351,057+1.44%417,8002579億7791万-2.76%6.840.63
10/301,0621,0651,0341,042-4.14%411,5002543億1692万-4.58%6.740.62
10/271,0781,0911,0761,087+1.97%320,4002652億9989万-0.82%7.040.64
10/261,0651,0731,0571,066+0.19%265,3002601億7450万-3.09%6.90.63
10/251,0691,0831,0611,0640%357,3002596億8637万-3.62%6.890.63
10/241,0471,0671,0291,064+1.62%398,3002596億8637万-3.97%6.890.63
10/231,0451,0611,0411,047-0.29%321,4002555億3725万-5.85%6.780.62
10/201,0531,0611,0481,050-1.32%237,3002562億6945万-5.91%6.80.62
10/191,0581,0671,0551,064-1.3%204,3002596億8637万-5%6.890.63
10/181,0891,0901,0721,078-0.37%198,1002631億330万-4.01%6.980.64
10/171,0891,0981,0731,082+0.28%201,8002640億7956万-3.82%70.64
10/161,0951,0971,0711,079-1.91%218,9002633億4736万-4.26%6.980.64
10/131,0931,1051,0911,100-0.27%315,9002684億7275万-2.65%7.120.65
10/121,0971,1041,0941,103+0.46%243,2002692億495万-2.56%7.140.65
10/111,1021,1141,0981,098-0.27%304,7002679億8462万-3.17%7.110.65
10/101,0891,1091,0851,101+3.38%412,9002687億1682万-3.08%7.130.65
10/061,0721,0721,0541,065+0.47%321,2002599億3044万-6.33%6.890.63
10/051,0521,0651,0441,060+2.12%339,5002587億1011万-7.02%6.860.63
10/041,0741,0741,0361,038-5.38%473,3002533億4065万-9.19%6.720.62
10/031,1301,1311,0911,097-2.92%494,0002677億4055万-4.28%7.10.65
10/021,1461,1491,1301,130-1.22%411,4002757億9474万-1.48%7.310.67
09/291,1601,1601,1371,144-0.09%487,0002792億1166万-0.17%7.40.68

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
1,243
6/22
653
3/18
4,954,000
5/14
--+15.06%
11/29
-17.69%
1/23
2009年
3月期
995
6/6
280
12/18
3,569,000
5/21
--+30.06%
4/6
-37.5%
10/27
2010年
3月期
883
12/29
354
4/1
5,005,000
4/21
--+15.54%
12/8
-7.98%
1/27
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+25.22%
11/10
-22.28%
3/15
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+12.62%
2/17
-15.82%
8/24
2013年
3月期
998
3/25
600
10/11
3,001,000
8/9
2435億7801万1464億3968万+15.25%
3/21
-13.8%
10/3
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+20.47%
5/13
-14.9%
2/4
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+14.2%
2/9
-12.02%
10/16
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+7.8%
5/13
-15.81%
2/12
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+12.36%
2/13
-10.21%
6/28
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+6.89%
9/20
-15.28%
2/13
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+8.51%
8/9
-16.65%
10/25
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+14.34%
9/13
-27.34%
3/16
2021年
3月期
878
3/29
575
8/7
1,402,400
1/28
2142億9007万1403億3803万+15.41%
2/5
-12.65%
7/31
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+16.59%
6/2
-12.06%
8/20
2023年
3月期
984
3/9
795
4/27
1,660,100
6/22
2401億6108万1940億3258万+8.78%
11/18
-9.17%
7/6
最新1,443
2024/2/28
1,069,6003521億8744万+9.15%
1,322

年間値上がり率

1984/12/28 vs 1983/12/28
45%(1.45倍)
1985/12/28 vs 1984/12/28
3%(1.03倍)
1986/12/27 vs 1985/12/28
0%(1倍)
1987/12/28 vs 1986/12/27
17%(1.17倍)
1988/12/28 vs 1987/12/28
65%(1.65倍)
1989/12/29 vs 1988/12/28
41%(1.41倍)
1990/12/28 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/28
1%(1.01倍)
1992/12/30 vs 1991/12/30
-10%(0.9倍)
1993/12/30 vs 1992/12/30
-19%(0.81倍)
1994/12/30 vs 1993/12/30
37%(1.37倍)
1995/12/29 vs 1994/12/30
-4%(0.96倍)
1996/12/30 vs 1995/12/29
-18%(0.82倍)
1997/12/30 vs 1996/12/30
-18%(0.82倍)
1998/12/30 vs 1997/12/30
21%(1.21倍)
1999/12/30 vs 1998/12/30
18%(1.18倍)
2000/12/29 vs 1999/12/30
0%(1倍)
2001/12/28 vs 2000/12/29
-47%(0.53倍)
2002/12/30 vs 2001/12/28
14%(1.14倍)
2003/12/30 vs 2002/12/30
65%(1.65倍)
2004/12/30 vs 2003/12/30
40%(1.4倍)
2005/12/30 vs 2004/12/30
76%(1.76倍)
2006/12/29 vs 2005/12/30
2%(1.02倍)
2007/12/28 vs 2006/12/29
-18%(0.82倍)
2008/12/30 vs 2007/12/28
-68%(0.32倍)
2009/12/30 vs 2008/12/30
164%(2.64倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
-23%(0.77倍)
2012/12/28 vs 2011/12/30
4%(1.04倍)
2013/12/30 vs 2012/12/28
68%(1.68倍)
2014/12/30 vs 2013/12/30
-11%(0.89倍)
2015/12/30 vs 2014/12/30
16%(1.16倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
11%(1.11倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
-29%(0.71倍)
2021/12/30 vs 2020/12/30
38%(1.38倍)
2022/12/30 vs 2021/12/30
-13%(0.87倍)
2023/12/29 vs 2022/12/30
41%(1.41倍)
2024/02/28 vs 2023/12/29
21%(1.21倍)
過去安値
202円(1983/01/28)
615%(7.15倍)
1,443円(2/28)