5991 日本発條

5991
2025/05/28
時価
3639億円
PER 予
8.03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
4.19%
ROE 予
9.81%
ROA 予
5.74%
資料
Link
CSV,JSON

PER

2010年3月31日
20.35倍
2011年3月31日
10.36倍
2012年3月30日
12.98倍
2013年3月29日
11.78倍
2014年3月31日
9.42倍
2015年3月31日
12.75倍
2016年3月31日
12.11倍
2017年3月31日
11.85倍
2018年3月30日
13.01倍
2019年3月29日
33.18倍
2020年3月31日
36.38倍
2021年3月31日
20.52倍
2022年3月31日
6.31倍
2023年3月31日
10.02倍
2024年3月29日
8.64倍
2025年3月31日
7.15倍

2024/12/25~2025/05/28

株価&PER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
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
02/071,9201,9341,9091,915-0.88%808,2004673億8666万-1.95%8.350.99
02/061,9421,9521,9101,932-0.21%788,0004715億3579万-1.28%8.431
02/051,9421,9561,9221,936+0.99%773,1004725億1205万-1.33%8.441
02/041,9351,9491,9161,917+0.26%800,8004678億7479万-2.29%8.360.99
02/031,9601,9671,8811,912-3.87%1,953,3004666億5446万-2.5%8.340.99
01/311,9671,9991,9631,989+0.45%1,002,0004854億4756万+1.53%8.671.02
01/301,9671,9841,9621,980-0.55%845,7004832億5096万+1.28%8.641.02
01/291,9822,0041,9691,991+1.22%1,019,3004859億3569万+2.05%8.681.03
01/281,9821,9991,9611,967-2.82%1,696,0004800億7810万+0.92%8.581.01
01/272,0502,0672,0052,024-0.83%1,465,2004939億8987万+4.01%8.831.04
01/242,0392,0942,0212,041+2.1%1,834,9004981億3899万+5.26%8.91.05
01/232,0102,0581,9951,999-0.3%1,145,4004878億8822万+3.63%8.721.03
01/221,9362,0141,9302,005+4.26%1,075,7004893億5261万+4.32%8.741.03
01/211,9441,9541,9071,923+0.79%615,2004693億3919万+0.47%8.390.99
01/201,9101,9261,8961,908+0.58%632,9004656億7820万-0.05%8.320.98
01/171,8971,9071,8701,8970%649,9004629億9347万-0.37%8.270.98
01/161,9151,9311,8971,897-0.94%564,3004629億9347万-0.16%8.270.98
01/151,9111,9251,8981,915+0.74%644,3004673億8666万+1%8.350.99
01/141,9451,9491,8781,901-2.26%931,1004639億6973万+0.58%8.290.98
01/101,9271,9601,9271,945+0.31%753,6004747億865万+3.13%8.481
01/091,9851,9901,9381,939-3.39%1,001,0004732億4425万+3.3%8.461
01/081,9492,0151,9372,007+3.77%1,273,2004898億4075万+7.38%8.751.03
01/071,9411,9521,9191,934-0.97%752,0004720億2392万+4.03%8.431
01/062,0002,0001,9461,953-2.35%739,9004766億6117万+5.45%8.521.01
2024
12/302,0202,0261,9752,000-0.99%522,3004881億3228万+8.34%8.921.07
12/272,0472,0472,0052,020-1.32%709,8004930億1361万+9.9%9.011.08
12/261,9422,0541,9392,047+6.12%1,124,7004996億339万+11.92%9.131.1
12/251,9411,9451,9021,929+0.94%737,2004708億359万+6.11%8.61.03

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PER
2010年
3月期
883
12/29
354
4/1
5,005,000
4/21
20.948.41.610.64--20.35倍
3/31
2011年
3月期
1,034
2/17
609
10/12
6,990,000
11/9
12.997.651.771.042523億6439万1486億3628万10.36倍
3/31
2012年
3月期
919
3/27

3/15
608
10/5
3,390,000
4/19
13.48.861.450.962242億9678万1483億9221万12.98倍
3/30
2013年
3月期
998
3/25
600
10/11
3,001,000
8/9
11.987.21.280.772435億7801万1464億3968万11.78倍
3/29
2014年
3月期
1,373
5/22
909
3/28
2,362,900
1/22
13.528.951.531.013351億281万2218億5612万9.42倍
3/31
2015年
3月期
1,279
3/5
816
5/14
2,790,200
2/6
13.018.31.180.753121億6059万1991億5797万12.75倍
3/31
2016年
3月期
1,497
6/8

6/2
917
2/12
1,843,700
5/29
16.8410.311.410.873653億6701万2238億865万12.11倍
3/31
2017年
3月期
1,332
3/10
770
7/6
18,444,300
11/30
12.847.431.130.653250億9610万1879億3093万11.85倍
3/31
2018年
3月期
1,353
11/8
1,002
2/15
3,674,400
11/9
15.6511.591.10.813302億2149万2445億5427万13.01倍
3/30
2019年
3月期
1,238
5/8
889
12/26
3,339,300
10/25
41.3229.671.040.753021億5388万2169億7480万33.18倍
3/29
2020年
3月期
1,084
4/19
574
3/17
2,189,000
8/29
55.729.50.940.52645億6770万1400億9396万36.38倍
3/31
2021年
3月期
878
3/29
575
8/7
1,402,400
1/28
21.7114.220.70.462142億9007万1403億3803万20.52倍
3/31
2022年
3月期
1,063
12/14
744
8/20
2,123,800
5/31
7.585.30.750.532594億4231万1815億8521万6.31倍
3/31
2023年
3月期
984
3/9
795
4/27
1,660,100
6/22
10.418.410.640.522401億6108万1940億3258万10.02倍
3/31
2024年
3月期
1,546
2/14
895
4/6
2,717,100
2/14
8.925.170.850.493773億2625万2184億3919万8.64倍
3/29
2025年
3月期
2,094
1/24
1,201
8/5
3,011,200
5/16
9.325.341.050.65110億7450万2931億2343万7.15倍
3/31
最新1,575
2025/5/28
395,6008.03
予想
0.79
実績
3639億2917万-