5991 日本発條

5991
2022/12/08
時価
2133億円
PER 予
8.3倍
2010年以降
5.3-55.7倍
(2010-2022年)
PBR
0.57倍
2010年以降
0.46-1.77倍
(2010-2022年)
配当 予
3.66%
ROE 予
6.87%
ROA 予
3.9%
資料
Link
CSV,JSON

株価チャート

株価

12/8

前日 (12/7)
880
始値
880
高値
882
安値
870
終値 -0.68%
874
出来高 +21.57%
432,300

乖離率

株価(5日)
移動平均値
-1.47%
887
株価(25日)
移動平均値
-1.02%
883
出来高(5日)
移動平均値
-1.67%
439,620

2022/07/13~2022/12/08

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
2022
12/08880882870874-0.68%432,3002133億1380万-1.02%8.30.57
12/07885892880880-1.23%355,6002147億7820万-0.11%8.360.57
12/06885896878891+0.22%470,5002174億6293万+1.37%8.470.58
12/05897897884889-1.22%406,9002169億7480万+1.48%8.450.58
12/02909909896900-2.6%532,8002196億5952万+3.09%8.550.59
12/01940940916924+0.98%466,8002255億1711万+6.21%8.780.6
11/30907916904915+0.33%804,8002233億2052万+5.66%8.690.6
11/29921921908912-1.83%564,6002225億8832万+5.68%8.660.59
11/28924936917929+0.87%574,4002267億3744万+8.15%8.830.61
11/25926926913921-0.54%383,8002247億8491万+7.72%8.750.6
11/24925928916926+0.87%422,8002260億524万+8.69%8.80.6
11/22914923914918+1.21%465,2002240億5272万+8.25%8.720.6
11/21907911900907-1.09%636,3002213億6799万+7.46%8.620.59
11/18911928909917+3.27%850,2002238億865万+8.78%8.710.6
11/17881896880888+0.34%562,3002167億3073万+5.59%8.440.58
11/16888890874885-0.78%437,1002159億9853万+5.23%8.410.58
11/15873897873892+2.06%422,9002177億700万+6.06%8.470.58
11/14895903874874-2.35%730,8002133億1380万+3.92%8.30.57
11/11875901854895+8.88%1,600,1002184億3919万+6.29%8.50.58
11/10820822809822+0.12%693,5002006億2237万-2.26%7.810.54
11/09825825816821-0.48%587,8002003億7830万-2.73%7.80.54
11/088328378238250%595,5002013億5456万-2.48%7.840.54
11/07825828813825+0.98%612,5002013億5456万-2.6%7.840.54
11/04828831809817-2.62%781,9001994億203万-3.88%7.760.53
11/02820840818839+2.94%1,068,6002047億7149万-1.64%7.970.55
11/01825826810815-1.09%722,5001989億1390万-4.68%7.740.53
10/31818826815824+1.6%647,6002011億1050万-4.07%7.830.54
10/28805816800811-0.12%1,044,9001979億3764万-5.92%7.710.53
10/27822822811812-2.05%508,2001981億8170万-6.24%7.710.53
10/26836836826829-0.96%544,1002023億3083万-4.82%7.880.54
10/25836839826837+1.7%350,8002042億8336万-4.45%7.950.55
10/24835836819823+0.73%508,2002008億6643万-6.48%7.820.54
10/21825828816817-0.97%341,2001994億203万-7.68%7.760.53
10/20843857821825-2.83%678,8002013億5456万-7.3%7.840.54
10/19824851820849+3.16%852,6002072億1215万-5.25%8.070.55
10/18843844819823-1.67%1,005,9002008億6643万-8.56%7.820.54
10/17861861837837-4.34%796,9002042億8336万-7.51%7.950.55
10/14891892872875-0.11%481,9002135億5787万-3.74%8.310.57
10/13869876864876+0.23%343,4002138億194万-3.95%8.320.57
10/12881885870874-0.91%367,9002133億1380万-4.38%8.30.57
10/11885894872882-1.34%435,3002152億6633万-3.82%8.380.58
10/07883899879894+0.11%392,0002181億9513万-2.72%8.490.58
10/06891904891893+0.22%433,8002179億5106万-3.04%8.480.58
10/05907909888891-0.22%330,8002174億6293万-3.47%8.470.58
10/04890906887893+2.06%356,4002179億5106万-3.46%8.480.58
10/03850877849875+2.82%344,9002135億5787万-5.71%8.310.57
09/30886889845851-4.49%711,2002077億28万-8.59%8.090.56
09/29895901876891+0.34%559,2002174億6293万-4.81%8.470.58
09/28898902878888-1.55%593,3002167億3073万-5.33%8.440.58
09/27905918902902+0.78%343,6002201億4766万-4.14%8.570.59
09/26906910889895-2.29%476,7002184億3919万-5.09%8.50.58
09/22903920895916+1.22%531,0002235億6458万-3.07%8.70.6
09/21928935902905-3.83%471,9002208億7986万-4.44%8.60.59
09/20949952936941-0.32%434,9002296億6624万-0.74%8.940.61
09/16944946930944+0.11%657,2002303億9843万-0.53%8.970.62
09/15940947937943+0.53%267,6002301億5437万-0.74%8.960.62
09/14941945936938-1.88%306,9002289億3404万-1.26%8.910.61
09/13960961951956-0.62%229,7002333億2723万+0.63%9.080.62
09/12970972960962+0.84%158,9002347億9163万+1.37%9.140.63
09/09956966953954-0.42%408,2002328億3910万+0.74%9.060.62
09/08947960943958+1.91%250,3002338億1536万+1.38%9.10.62
09/07925940920940+1.51%196,2002294億2217万-0.32%8.930.61
09/06929933914926-0.54%311,5002260億524万-1.7%8.80.6
09/05939940926931-1.59%238,4002272億2558万-1.17%8.850.61
09/02950951939946-0.53%261,8002308億8657万+0.53%8.990.62
09/01935953933951+0.63%531,8002321億690万+1.17%9.040.62
08/31923951921945+0.75%358,0002306億4250万+0.64%8.980.62
08/309519529379380%145,0002289億3404万-0.11%8.910.61
08/29925943920938-1.78%380,4002289億3404万-0.11%8.910.61
08/26970971954955-0.93%106,1002330億8316万+1.7%9.070.62
08/25968969957964+0.31%228,5002352億7976万+2.77%9.160.63
08/24965970955961+1.16%309,2002345億4756万+2.56%9.130.63
08/23954959948950-1.14%183,8002318億6283万+1.6%9.030.62
08/22950966944961+0.31%188,9002345億4756万+3.11%9.130.63
08/19959962956958+0.84%164,2002338億1536万+3.12%9.10.62
08/18946954946950-0.63%257,3002318億6283万+2.59%9.030.62
08/17954962946956+1.06%290,9002333億2723万+3.69%9.080.62
08/16956956938946-1.97%242,2002308億8657万+2.94%8.990.62
08/15965973962965+0.42%285,0002355億2382万+5.46%9.170.63
08/12956969954961+1.8%528,2002345億4756万+5.6%9.130.63
08/10929946923944+1.29%261,5002303億9843万+4.31%8.970.62
08/09938944927932-0.32%242,7002274億6964万+3.33%8.850.61
08/08915937915935+2.41%329,0002282億184万+3.89%8.880.61
08/05896918896913+0.44%482,3002228億3238万+1.78%8.670.6
08/049139189069090%316,7002218億5612万+1.45%8.640.59
08/03914918908909-0.44%399,1002218億5612万+1.45%8.640.59
08/02919920905913-1.93%302,2002228億3238万+1.78%8.670.6
08/01910931910931+3.33%379,3002272億2558万+3.79%8.850.61
07/29919919897901-1.74%429,5002199億359万+0.56%8.560.59
07/28939939916917-1.93%332,6002238億865万+2.12%8.710.6
07/27931940927935-0.43%343,2002282億184万+4.12%8.880.61
07/26929944929939+0.64%318,4002291億7810万+4.92%8.920.61
07/25950950930933-0.53%609,6002277億1371万+4.6%8.860.61
07/22932943932938+0.11%370,3002289億3404万+5.27%8.910.61
07/21929940929937+1.41%402,2002286億8997万+5.28%8.90.61
07/20924930919924+1.87%357,0002255億1711万+3.82%8.780.6
07/19894907894907+2.37%306,5002213億6799万+1.8%8.620.59
07/15891896883886-0.34%381,8002162億4260万-0.78%8.420.58
07/14875892875889+1.72%374,7002169億7480万-0.78%8.450.58
07/13879884874874+1.16%378,4002133億1380万-2.78%8.30.57

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
最新874
2022/12/8
432,3002133億1380万-1.02%
883

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)
2022/12/08 vs 2021/12/30
-11%(0.89倍)
過去安値
202円(1983/01/28)
333%(4.33倍)
874円(12/8)