5991 日本発條

5991
2021/12/01
時価
2084億円
PER 予
10.82倍
2010年以降
7.2-55.7倍
(2010-2021年)
PBR
0.66倍
2010年以降
0.46-1.77倍
(2010-2021年)
配当 予
2.81%
ROE 予
6.1%
ROA 予
3.26%
資料
Link
CSV,JSON

株価チャート

株価

12/1

前日 (11/30)
847
始値
842
高値
858
安値
840
終値 +0.83%
854
出来高 -39.81%
608,800

乖離率

株価(5日)
移動平均値
+1.55%
841
株価(25日)
移動平均値
-1.27%
865
出来高(5日)
移動平均値
-0.2%
610,040

2021/07/06~2021/12/01

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
2021
12/01842858840854+0.83%608,8002084億3248万-1.27%10.820.66
11/30843875843847+2.54%1,011,4002067億2402万-2.08%10.730.65
11/29810833799826+0.12%940,9002015億9863万-4.51%10.460.64
11/26848848822825-3.4%289,2002013億5456万-4.73%10.450.64
11/25864867854854-0.35%199,9002084億3248万-1.5%10.820.66
11/24864874854857-0.23%248,8002091億6468万-1.15%10.860.66
11/22873874855859-2.05%214,6002096億5281万-1.04%10.880.66
11/19875883868877-1.24%354,8002140億4600万+1.04%11.110.68
11/18871893870888+0.91%369,1002167億3073万+2.42%11.250.69
11/178808838768800%286,3002147億7820万+1.73%11.150.68
11/16881888876880-0.45%414,8002147億7820万+1.85%11.150.68
11/15895899883884-0.79%294,6002157億5447万+2.55%11.20.68
11/12868894866891+2.06%537,4002174億6293万+3.6%11.290.69
11/11856876826873+2.11%852,9002130億6974万+1.99%11.060.67
11/10865867849855-1.27%395,6002086億7655万+0.12%10.830.66
11/09877883866866-1.14%280,7002113億6128万+1.76%10.970.67
11/08880884874876+0.92%285,1002138億194万+3.3%11.10.68
11/05873874861868-2.25%448,9002118億4941万+2.72%110.67
11/04867892858888+3.86%923,7002167億3073万+5.46%11.250.69
11/02866869851855-2.51%375,0002086億7655万+1.91%10.830.66
11/01883883864877+2.33%340,1002140億4600万+4.65%11.110.68
10/29860862842857-0.23%290,5002091億6468万+2.51%10.860.66
10/28858864845859-0.58%1,900,0002096億5281万+2.87%10.880.66
10/27865868858864-0.58%407,0002108億7314万+3.72%10.940.67
10/26846871845869+2.84%545,9002120億9347万+4.57%11.010.67
10/25841853840845-0.12%314,2002062億3589万+1.93%10.70.65
10/22840848833846-0.7%376,5002064億7995万+2.05%10.720.65
10/21847859844852-0.7%348,2002079億4435万+2.9%10.790.66
10/20870873856858+0.35%462,5002094億875万+3.62%10.870.66
10/19864864850855-1.72%280,8002086億7655万+3.39%10.830.66
10/18864873861870+0.69%280,3002123億3754万+5.33%11.020.67
10/15859868851864+1.53%316,2002108億7314万+4.85%10.940.67
10/14846855836851-0.23%508,6002077億28万+3.4%10.780.66
10/13845862845853+0.59%500,8002081億8842万+3.77%10.810.66
10/12832849829848+1.44%436,1002069億6809万+3.29%10.740.65
10/11815837814836+1.83%433,5002040億3929万+2.08%10.590.65
10/08804825802821+2.37%569,7002003億7830万+0.37%10.40.63
10/07800807793802-0.74%489,1001957億4104万-1.72%10.160.62
10/06812820801808+1.64%506,0001972億544万-0.98%10.240.62
10/057958067937950%574,1001940億3258万-2.45%10.070.61
10/04804806793795+0.76%617,1001940億3258万-2.45%10.070.61
10/01793798782789-1.5%599,5001925億6818万-3.19%9.990.61
09/30810815801801-0.87%402,7001954億9698万-1.72%10.150.62
09/29811815802808-3.46%622,5001972億544万-0.86%10.240.62
09/28826841821837+1.58%421,6002042億8336万+2.83%10.60.65
09/27831840824824-0.84%347,6002011億1050万+1.73%10.440.64
09/24823834822831+3.62%451,5002028億1896万+2.72%10.530.64
09/22810816802802-1.11%398,5001957億4104万-0.74%10.160.62
09/21804817803811-2.29%458,5001979億3764万+0.12%10.270.63
09/17835835824830-0.12%502,9002025億7489万+2.34%10.510.64
09/16841844827831+0.12%505,4002028億1896万+2.34%10.530.64
09/15834840827830-2.24%316,1002025億7489万+2.09%10.510.64
09/14845851837849+3.03%541,6002072億1215万+4.3%10.750.66
09/13826829817824-1.32%462,8002011億1050万+1.23%10.440.64
09/10826836826835+1.09%460,7002037億9523万+2.45%10.580.64
09/09829836825826-1.55%309,9002015億9863万+1.23%10.460.64
09/08843843834839+0.96%403,4002047億7149万+2.57%10.630.65
09/07827834821831+1.09%456,1002028億1896万+1.34%10.530.64
09/06825829815822+1.48%616,5002006億2237万0%10.410.63
09/03798815795810+2.92%463,3001976億9357万-1.58%10.260.63
09/02789790777787-0.76%311,7001920億8005万-4.61%9.970.61
09/01792802791793+0.38%402,7001935億4445万-4.23%10.050.61
08/31780796772790-0.63%370,9001928億1225万-4.93%10.010.61
08/30796805789795+1.79%421,5001940億3258万-4.56%10.070.61
08/27785793781781-1.76%356,7001906億1565万-6.47%9.890.6
08/26801802792795-0.87%213,8001940億3258万-5.02%10.070.61
08/25800811796802+0.88%342,2001957億4104万-4.41%10.160.62
08/24786800784795+1.66%392,2001940億3258万-5.36%10.070.61
08/23764790762782+5.11%510,9001908億5972万-7.24%9.910.6
08/20771783744744-5.34%510,3001815億8521万-12.06%9.420.57
08/19811812786786-4.26%364,2001918億3598万-7.64%9.960.61
08/18820828815821-0.97%451,0002003億7830万-3.86%10.40.63
08/17845847829829-1.07%259,7002023億3083万-3.04%10.50.64
08/16843843834838-2.1%314,0002045億2742万-2.1%10.620.65
08/13860862851856-0.47%220,4002089億2061万-0.12%10.840.66
08/12868871859860-0.69%442,9002098億9688万+0.12%10.890.66
08/11866873861866+1.76%316,0002113億6128万+0.7%10.970.67
08/10852864846851+1.67%362,3002077億28万-1.28%10.780.66
08/06858863829837-1.88%817,0002042億8336万-3.01%10.60.65
08/05873884848853-3.4%539,1002081億8842万-1.5%10.810.66
08/04896896879883-0.79%341,9002155億1040万+1.61%11.190.68
08/03878898875890+0.56%460,0002172億1886万+2.3%11.270.69
08/02857887854885+5.11%381,2002159億9853万+1.61%11.210.68
07/30859860836842-1.98%511,6002055億369万-3.44%10.670.65
07/29866870853859-0.46%250,8002096億5281万-1.72%10.880.66
07/28857870856863-0.12%244,4002106億2908万-1.48%10.930.67
07/27860868853864+1.29%269,4002108億7314万-1.48%10.940.67
07/26845860845853+0.24%389,5002081億8842万-2.96%10.810.66
07/21859868850851+3.28%862,3002077億28万-3.51%10.780.66
07/20827832820824-0.96%254,1002011億1050万-7%10.440.64
07/19836837823832-1.77%341,9002030億6303万-6.52%10.540.64
07/16846852842847-0.59%305,4002067億2402万-5.26%10.730.65
07/15859860850852-1.39%268,5002079億4435万-4.8%10.790.66
07/14859870856864-0.46%286,6002108億7314万-3.68%10.940.67
07/13872872865868+0.58%280,9002118億4941万-3.45%110.67
07/12870873859863+2.49%364,4002106億2908万-4.22%10.930.67
07/09835845823842-1.52%628,4002055億369万-6.86%10.670.65
07/08870870855855-2.29%336,7002086億7655万-5.94%10.830.66
07/07866882862875-1.46%273,7002135億5787万-4.27%11.080.68
07/06898898885888-0.67%288,0002167億3073万-3.16%11.250.69

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
2007年
3月期
1,507
4/11
1,096
7/18
5,331,000
2/16
--+11.69%
8/14
-12.46%
11/21
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
最新854
2021/12/1
608,8002084億3248万-1.27%
865

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)
2021/12/01 vs 2020/12/30
21%(1.21倍)
過去安値
202円(1983/01/28)
323%(4.23倍)
854円(12/1)