5991 日本発條

5991
2025/02/10
時価
4666億円
PER 予
9.13倍
2010年以降
5.17-55.7倍
(2010-2024年)
PBR
1倍
2010年以降
0.46-1.77倍
(2010-2024年)
配当 予
3.29%
ROE 予
11%
ROA 予
6.45%
資料
Link
CSV,JSON

株価チャート

株価

2/10

前日 (2/7)
1,915
始値
1,896
高値
1,926
安値
1,892
終値 -0.16%
1,912
出来高 +46.41%
1,183,300

乖離率

株価(5日)
移動平均値
-0.52%
1,922
株価(25日)
移動平均値
-1.95%
1,950
出来高(5日)
移動平均値
+35.91%
870,680

2024/09/11~2025/02/10

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
2025
02/101,8961,9261,8921,912-0.16%1,183,3004666億5446万-1.95%9.131
02/071,9201,9341,9091,915-0.88%808,2004673億8666万-1.95%9.141.01
02/061,9421,9521,9101,932-0.21%788,0004715億3579万-1.28%9.221.01
02/051,9421,9561,9221,936+0.99%773,1004725億1205万-1.33%9.241.02
02/041,9351,9491,9161,917+0.26%800,8004678億7479万-2.29%9.151.01
02/031,9601,9671,8811,912-3.87%1,953,3004666億5446万-2.5%9.131
01/311,9671,9991,9631,989+0.45%1,002,0004854億4756万+1.53%9.51.04
01/301,9671,9841,9621,980-0.55%845,7004832億5096万+1.28%9.451.04
01/291,9822,0041,9691,991+1.22%1,019,3004859億3569万+2.05%9.51.05
01/281,9821,9991,9611,967-2.82%1,696,0004800億7810万+0.92%9.391.03
01/272,0502,0672,0052,024-0.83%1,465,2004939億8987万+4.01%9.661.06
01/242,0392,0942,0212,041+2.1%1,834,9004981億3899万+5.26%9.741.07
01/232,0102,0581,9951,999-0.3%1,145,4004878億8822万+3.63%9.541.05
01/221,9362,0141,9302,005+4.26%1,075,7004893億5261万+4.32%9.571.05
01/211,9441,9541,9071,923+0.79%615,2004693億3919万+0.47%9.181.01
01/201,9101,9261,8961,908+0.58%632,9004656億7820万-0.05%9.111
01/171,8971,9071,8701,8970%649,9004629億9347万-0.37%9.061
01/161,9151,9311,8971,897-0.94%564,3004629億9347万-0.16%9.061
01/151,9111,9251,8981,915+0.74%644,3004673億8666万+1%9.141.01
01/141,9451,9491,8781,901-2.26%931,1004639億6973万+0.58%9.081
01/101,9271,9601,9271,945+0.31%753,6004747億865万+3.13%9.291.02
01/091,9851,9901,9381,939-3.39%1,001,0004732億4425万+3.3%9.261.02
01/081,9492,0151,9372,007+3.77%1,273,2004898億4075万+7.38%9.581.05
01/071,9411,9521,9191,934-0.97%752,0004720億2392万+4.03%9.231.02
01/062,0002,0001,9461,953-2.35%739,9004766億6117万+5.45%9.321.03
2024
12/302,0202,0261,9752,000-0.99%522,3004881億3228万+8.34%9.551.05
12/272,0472,0472,0052,020-1.32%709,8004930億1361万+9.9%9.641.06
12/261,9422,0541,9392,047+6.12%1,124,7004996億339万+11.92%9.771.07
12/251,9411,9451,9021,929+0.94%737,2004708億359万+6.11%9.211.01
12/241,9321,9371,8891,911+2.52%704,6004664億1040万+5.41%9.121
12/231,8711,8831,8471,864-0.53%635,1004549億3929万+3.04%8.90.98
12/201,8971,9081,8741,874-1.06%669,4004573億7995万+3.71%8.950.98
12/191,8601,9061,8521,894-1.87%548,3004622億6127万+5.11%9.040.99
12/181,9161,9411,9121,930+1.69%847,0004710億4765万+7.52%9.211.01
12/171,8881,9311,8491,898+3.26%930,5004632億3754万+5.86%9.061
12/161,8071,8471,7991,838+2.34%380,6004485億9357万+2.4%8.770.96
12/131,7921,8151,7781,796-1.59%683,2004383億4279万-0.06%8.570.94
12/121,8251,8431,8151,825+0.72%647,9004454億2071万+1.39%8.710.96
12/111,7911,8181,7781,812+1.06%596,9004422億4785万+0.5%8.650.95
12/101,8171,8201,7921,7930%541,6004376億1059万-0.61%8.560.94
12/091,8001,8281,7881,793+0.67%597,3004376億1059万-0.66%8.560.94
12/061,8001,8041,7781,781-0.45%429,7004346億8180万-1.38%8.50.93
12/051,8001,8001,7791,789+1.25%569,4004366億3433万-1.16%8.540.94
12/041,8161,8241,7611,767-2%535,3004312億6487万-2.59%8.440.93
12/031,7591,8271,7591,803+3.62%854,3004400億5125万-0.83%8.610.95
12/021,7401,7551,7331,740+0.17%657,1004246億7509万-4.4%8.310.91
11/291,7561,7621,7251,737-1.14%365,7004239億4289万-4.77%8.290.91
11/281,7551,7661,7491,757-0.11%363,3004288億2421万-3.88%8.390.92
11/271,8081,8081,7471,759-2.11%696,7004293億1234万-3.93%8.40.92
11/261,7851,8031,7731,797+0.45%747,1004385億8686万-2.07%8.580.94
11/251,8191,8271,7821,789-0.61%566,6004366億3433万-2.67%8.540.94
11/221,7831,8101,7821,800+1.47%395,6004393億1905万-2.23%8.590.94
11/211,8151,8271,7681,774-2.1%537,5004329億7333万-3.85%8.470.93
11/201,8221,8361,8001,812-0.17%432,4004422億4785万-2.05%8.650.95
11/191,8141,8271,7921,815+1.17%590,7004429億8005万-2.05%8.660.95
11/181,7781,7991,7661,794+1.47%722,5004378億5466万-3.34%8.560.94
11/151,7331,8101,7251,768+3.15%1,158,9004315億894万-4.95%8.440.93
11/141,7881,8201,7121,714-8.98%2,063,7004183億2937万-8.05%8.180.9
11/131,9471,9471,8501,883-2.44%1,094,6004595億7654万+0.64%8.990.99
11/121,9001,9651,8951,930+1.74%920,6004710億4765万+3.15%9.211.01
11/111,8731,8971,8711,897+1.17%821,6004629億9347万+1.55%9.061
11/081,8811,9051,8731,875-0.69%517,8004576億2402万+0.43%8.950.98
11/071,8691,8971,8641,888+2.39%536,4004607億9687万+1.29%9.010.99
11/061,8321,8781,8181,844+1.1%540,6004500億5796万-1.02%8.80.97
11/051,8231,8421,8121,824+1.16%477,4004451億7664万-1.99%8.710.96
11/011,8491,8571,7951,803-4.8%459,5004400億5125万-3.22%8.610.95
10/311,8981,9071,8721,894+0.32%634,8004622億6127万+1.5%9.040.99
10/301,8811,9031,8721,888+1.18%1,427,2004607億9687万+1.29%9.010.99
10/291,8561,8711,8361,866+0.27%638,2004554億2742万+0.21%8.910.98
10/281,8231,8691,8111,861+1.97%676,9004542億709万+0.11%8.880.98
10/251,8411,8511,8201,825-0.82%522,2004454億2071万-1.62%8.710.96
10/241,8221,8491,8111,840-0.11%681,4004490億8170万-0.7%8.780.97
10/231,8551,8701,8401,842-0.7%323,7004495億6983万-0.43%8.790.97
10/221,8631,8691,8301,855-0.43%460,7004527億4269万+0.54%8.860.97
10/211,8911,8951,8631,863-0.96%401,3004546億9522万+1.36%8.890.98
10/181,8861,8941,8691,881-0.21%556,6004590億8841万+2.73%8.980.99
10/171,8991,9171,8821,885-0.48%587,1004600億6468万+3.29%90.99
10/161,8811,9101,8721,894-0.58%547,7004622億6127万+4.35%9.040.99
10/151,9231,9301,8981,905+0.95%636,9004649億4600万+5.6%9.091
10/111,8931,9141,8751,887-0.16%661,4004605億5281万+5.18%9.010.99
10/101,9101,9201,8831,890+0.8%639,1004612億8501万+5.88%9.020.99
10/091,8961,9101,8731,875-0.05%594,5004576億2402万+5.46%8.950.98
10/081,8601,8971,8581,876-0.64%660,5004578億6808万+5.93%8.960.98
10/071,8881,9141,8781,888+1.78%797,2004607億9687万+7.09%9.010.99
10/041,8621,8771,8501,855-0.22%636,6004527億4269万+5.82%8.860.97
10/031,8961,9001,8571,859+2.03%840,0004537億1896万+6.66%8.870.98
10/021,8201,8461,8141,822-1.03%519,4004446億8851万+5.07%8.70.96
10/011,8171,8501,8131,841+1.27%740,7004493億2577万+6.54%8.790.97
09/301,7951,8351,7941,818-2.15%1,408,4004437億1224万+5.64%8.680.95
09/271,8731,8731,8381,858-1.8%845,6004534億7489万+8.28%8.870.98
09/261,8741,8961,8631,892+2.83%922,3004617億7314万+10.64%9.030.99
09/251,8311,8501,8221,840+0.49%733,9004490億8170万+8.04%8.780.97
09/241,8261,8491,8201,831+2.52%708,9004468億8510万+7.96%8.740.96
09/201,8001,8031,7761,786+0.45%1,110,8004359億213万+5.49%8.530.94
09/191,7901,8001,7701,778+1.14%619,6004339億4960万+5.33%8.490.93
09/181,7801,7901,7381,758-0.68%738,2004290億6828万+4.46%8.390.92
09/171,7371,7771,7321,770+3.39%1,195,5004319億9707万+5.42%8.450.93
09/131,6961,7171,6861,712+1%612,9004178億4123万+2.45%8.170.9
09/121,7011,7121,6771,695+0.47%472,6004136億9211万+1.8%8.090.89
09/111,7231,7421,6591,687-1.52%522,4004117億3958万+2.12%8.050.89

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
--+15.08%
11/29
-17.69%
1/23
2009年
3月期
995
6/6
280
12/18
3,569,000
5/21
--+30.12%
4/6
-37.56%
10/27
2010年
3月期
883
12/29
354
4/1
5,005,000
4/21
--+15.56%
12/8
-8.02%
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+25.2%
11/10
-22.29%
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+12.59%
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+15.3%
3/21
-13.76%
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+20.51%
5/13
-14.87%
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+14.18%
2/9
-12%
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+7.78%
5/13
-15.82%
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+12.31%
2/13
-10.25%
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+6.84%
9/20
-15.29%
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
-16.62%
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+14.28%
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+15.44%
2/5
-12.61%
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+16.55%
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+8.77%
11/18
-9.14%
7/6
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+18.63%
2/14
-9.15%
10/4
最新1,912
2025/2/10
1,183,3004666億5446万-1.95%
1,950

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)
2024/12/30 vs 2023/12/29
67%(1.67倍)
2025/02/10 vs 2024/12/30
-4%(0.96倍)
過去安値
202円(1983/01/28)
848%(9.48倍)
1,912円(2/10)