2871 ニチレイ

2871
2024/05/17
時価
4995億円
PER 予
19.19倍
2010年以降
10.3-30.59倍
(2010-2024年)
PBR
1.88倍
2010年以降
0.76-2.81倍
(2010-2024年)
配当 予
2.2%
ROE 予
9.79%
ROA 予
5.11%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
3,673
始値
3,617
高値
3,743
安値
3,605
終値 +1.44%
3,726
出来高 -2.8%
611,700

乖離率

株価(5日)
移動平均値
-1.14%
3,769
株価(25日)
移動平均値
-5.12%
3,927
出来高(5日)
移動平均値
+11.85%
546,880

2023/12/18~2024/05/17

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
05/173,6173,7433,6053,726+1.44%611,7004995億6587万-5.12%19.191.88
05/163,7553,7553,6523,673-2.21%629,3004924億5986万-6.82%18.921.85
05/153,7853,8023,7133,756-1.21%550,4005035億8814万-5.13%19.341.89
05/143,8793,9193,7933,802-2.26%574,5005097億5562万-4.26%19.581.92
05/133,9103,9123,8533,890-0.74%368,5005215億5428万-2.29%20.031.96
05/103,9513,9763,9033,919-1.19%427,1005254億4248万-1.71%20.181.98
05/093,9353,9883,9153,966+0.23%323,9005317億4403万-0.65%20.432
05/083,9553,9593,8903,957+0.15%396,0005305億3735万-0.98%20.381.99
05/073,9143,9513,9073,951-0.6%431,9005297億3290万-1.32%20.351.99
05/023,9423,9753,9233,975+0.89%427,7005329億5071万-0.82%20.472
05/013,9353,9643,8993,940-0.4%352,7005282億5806万-1.89%20.291.99
04/303,9603,9633,9223,956+0.51%440,3005304億327万-1.67%20.371.99
04/263,8633,9393,8543,936+0.85%480,8005277億2176万-2.31%20.271.98
04/253,8993,9233,8613,903+0.8%521,5005232億9726万-3.3%20.11.97
04/243,8953,9123,8303,872-1.07%517,1005191億4092万-4.18%19.941.95
04/233,9033,9383,8893,914-0.1%355,1005247億7210万-3.29%20.161.97
04/223,9343,9423,8903,918+1.27%472,5005253億840万-3.33%20.181.97
04/193,8853,8943,8023,869-0.72%558,8005187億3869万-4.66%19.931.95
04/183,9333,9333,8603,897-0.79%621,8005224億9281万-4.13%20.071.96
04/174,0004,0113,9133,928-2.17%458,7005266億4916万-3.49%20.231.98
04/164,0604,0774,0084,015-1.86%363,3005383億1374万-1.4%20.682.02
04/154,0654,1324,0484,091-0.97%288,5005485億349万+0.49%21.072.06
04/124,1504,1504,0884,131+1.25%376,2005538億6651万+1.62%21.272.08
04/114,0394,0894,0184,080-0.46%457,0005470億2866万+0.64%21.012.06
04/104,0914,1204,0794,099-0.29%231,8005495億7609万+1.36%21.112.07
04/094,0954,1134,0704,111+0.29%229,3005511億8500万+1.98%21.172.07
04/084,0584,1254,0334,099+0.99%244,8005495億7609万+2.04%21.112.07
04/054,0314,0724,0134,059+0.17%345,7005442億1307万+1.35%20.92.05
04/044,0794,0974,0324,052+0.07%420,5005432億7454万+1.48%20.872.04
04/034,0344,0984,0264,049+0.35%491,9005428億7231万+1.66%20.852.04
04/024,0504,0974,0034,035-0.86%705,4005409億9525万+1.56%20.782.03
04/014,1494,1674,0324,070-1.76%621,2005456億8790万+2.67%20.962.05
03/294,1384,1554,1014,143+1.84%646,1005554億7542万+4.75%21.62.09
03/284,1144,1354,0344,068-2.38%368,6005454億1975万+3.17%21.212.05
03/274,1504,2044,1244,167+1.29%498,4005586億9324万+5.98%21.732.1
03/264,0924,1394,0754,114+0.1%330,3005515億8723万+5.08%21.452.07
03/254,1244,1564,0974,1100%333,0005510億5092万+5.38%21.432.07
03/224,0244,1204,0134,110+2.14%505,7005510億5092万+5.79%21.432.07
03/214,0314,0314,0024,024-0.15%590,6005395億2042万+3.98%20.982.03
03/194,0564,0663,9924,030-0.64%643,7005403億2487万+4.51%21.012.03
03/184,0704,0794,0334,056+0.25%335,3005438億1084万+5.6%21.152.04
03/154,0084,0494,0014,046-0.12%682,7005424億7008万+5.75%21.12.04
03/144,0274,0753,9984,051+0.9%509,6005431億4046万+6.21%21.122.04
03/134,0034,0373,9674,015+0.7%492,9005383億1374万+5.77%20.942.02
03/123,9804,0073,9203,987+0.38%531,8005345億5962万+5.45%20.792.01
03/113,9904,0303,9453,972+0.63%701,8005325億4848万+5.44%20.712
03/083,9243,9963,8803,947+2.41%981,5005291億9659万+5.17%20.581.99
03/073,8603,8953,8313,854+0.26%392,8005167億2756万+3.1%20.11.94
03/063,7973,8713,7893,844+2.21%567,8005153億8680万+3.19%20.041.94
03/053,7353,7873,7193,761+0.08%891,4005042億5852万+1.27%19.611.9
03/043,7633,7963,7453,758-1.18%647,4005038億5630万+1.43%19.61.89
03/013,7503,8263,7503,803+1.22%479,6005098億8970万+2.9%19.831.92
02/293,7883,7993,7383,757-1.24%572,1005037億2222万+1.95%19.591.89
02/283,7823,8203,7793,804+0.08%363,8005100億2378万+3.48%19.831.92
02/273,8003,8293,7623,801-0.13%343,3005096億2155万+3.74%19.821.92
02/263,8843,8943,7883,806-1.09%328,5005102億9193万+4.22%19.851.92
02/223,8503,9163,8453,848+0.34%538,5005159億2310万+5.77%20.061.94
02/213,8493,8653,7983,835+0.87%705,5005141億8012万+5.88%201.93
02/203,7663,8473,7493,802+1.47%502,5005097億5562万+5.38%19.821.92
02/193,7363,7693,7263,747+0.29%350,1005023億8146万+4.08%19.541.89
02/163,7333,8023,7193,736-0.16%362,6005009億663万+3.98%19.481.88
02/153,7403,7563,6963,742+0.81%362,4005017億1108万+4.32%19.511.89
02/143,7013,7353,6913,712+0.49%301,4004976億8882万+3.66%19.361.87
02/133,6503,7003,6223,694+1.09%276,5004952億7545万+3.36%19.261.86
02/093,6803,6973,6483,654-0.6%535,9004899億1243万+2.44%19.051.84
02/083,7203,7323,6673,676-1.97%495,7004928億6209万+3.26%19.171.85
02/073,7453,8013,7003,750+4.02%1,036,8005027億8369万+5.57%19.551.89
02/063,6003,6373,5723,605-0.58%559,1004833億4272万+1.81%18.81.82
02/053,6513,6583,6073,626-0.44%321,0004861億5831万+2.52%18.911.83
02/023,6613,6903,6403,642+0.39%503,2004883億352万+3.14%18.991.84
02/013,5653,6283,5603,628+1.62%454,9004864億2646万+2.95%18.921.83
01/313,5373,5723,5113,570+1.39%366,2004786億5007万+1.51%18.611.8
01/303,5393,5743,5203,521-1.18%351,4004720億8037万+0.28%18.361.77
01/293,5473,6013,5473,563+0.79%398,6004777億1154万+1.57%18.581.8
01/263,5503,5603,5213,535-0.25%390,1004739億5742万+0.86%18.431.78
01/253,5123,5773,5083,544+0.4%830,0004751億6411万+1.17%18.481.79
01/243,5563,5643,5253,530+0.31%604,6004732億8705万+0.77%18.411.78
01/233,4903,5443,4903,519+0.4%593,5004718億1221万+0.28%18.351.77
01/223,4993,5193,4823,505+0.17%410,0004699億3516万-0.2%18.281.77
01/193,4603,5133,4443,499+1.21%701,8004691億3070万-0.54%18.241.76
01/183,4343,4933,4123,457+0.03%729,1004634億9952万-1.82%18.031.74
01/173,4613,5163,4553,456-0.75%782,8004633億6545万-1.9%18.021.74
01/163,5863,5983,4823,482-3.39%671,0004668億5142万-1%18.161.76
01/153,5673,6243,5353,604+0.73%624,6004832億864万+2.68%18.791.82
01/123,6473,6473,5603,578+0.03%557,9004797億2268万+2.35%18.661.8
01/113,5763,6193,5603,577-0.67%377,7004795億8860万+2.7%18.651.8
01/103,5413,6183,5413,601+1.78%343,0004828億642万+3.81%18.781.82
01/093,5033,5503,4933,538+1%347,6004743億5965万+2.46%18.451.78
01/053,5283,5403,5033,503+0.17%291,7004696億6700万+1.77%18.271.77
01/043,4503,4973,4273,497+0.66%333,1004688億6255万+1.89%18.231.76
2023
12/293,4803,5003,4543,474-0.12%356,4004657億7881万+1.55%18.111.8
12/283,4853,5303,4723,478-0.66%274,4004663億1511万+1.9%18.141.8
12/273,4993,5183,4803,501+0.86%364,9004693億9885万+2.82%18.261.81
12/263,4783,4783,4413,471-0.09%263,1004653億7658万+2.3%18.11.8
12/253,4953,5003,4463,474+0.99%331,3004657億7881万+2.69%18.111.8
12/223,4483,4583,4183,440+0.61%273,3004612億2024万+1.93%17.941.78
12/213,4433,4523,4113,419-1.36%354,6004584億465万+1.57%17.831.77
12/203,4633,4953,4533,466-0.43%570,6004647億620万+3.19%18.071.8
12/193,5153,5153,4503,481-0.23%724,7004667億1734万+3.88%18.151.8
12/183,4763,5213,4633,489-1.5%540,6004677億8994万+4.43%18.191.81

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
1,482
741
5/7
856
428
1/9
3,179,000
6,358,000
2/7
--+15.59%
2/14
-12.74%
8/10
2009年
3月期
1,288
644
8/4
614
307
3/4
4,605,000
9,210,000
5/30
--+14.63%
7/31
-23.48%
10/29
2010年
3月期
800
400
6/22
614
307
12/15

307
12/14

他2件
2,493,000
4,986,000
10/27
--+6.61%
5/11
-6.17%
10/9
2011年
3月期
796
398
2/21
560
280
3/15
2,780,500
5,561,000
6/11
1237億1872万870億3829万+7.91%
6/21
-24.65%
3/15
2012年
3月期
806
403
3/5
634
317
8/9
2,066,000
4,132,000
3/9
1252億7297万985億3978万+5.37%
3/2
-6.82%
8/9
2013年
3月期
1,138
569
3/28
684
342
5/31

342
5/18
3,008,000
6,016,000
2/5
1768億7425万1063億1106万+12.03%
3/1
-5.39%
4/2
2014年
3月期
1,204
602
5/7
832
416
3/27
1,705,000
3,410,000
5/23
1871億3234万1230億7404万+9.77%
7/18
-15.3%
6/13
2015年
3月期
1,408
704
3/31
830
415
10/23

415
10/21

他2件
2,347,500
4,695,000
10/29
2082億7914万1227億7819万+12.89%
11/21
-8.28%
10/17
2016年
3月期
2,062
1,031
2/3
1,180
590
4/1
3,030,500
6,061,000
7/31
3050億2244万1745億5212万+18.91%
2/3
-16.48%
8/25
2017年
3月期
2,858
3/30
1,692
846
6/24
2,926,500
5,853,000
5/11
4227億7117万2502億9000万+11.07%
9/27
-7.73%
6/24
2018年
3月期
3,430
6/16
2,523
2/14
3,032,700
5/9
4799億4457万3530億3211万+12.42%
4/9
-14.08%
2/7
2019年
3月期
3,300
12/3
2,485
8/1
1,765,200
11/7
4617億5425万3477億1494万+11.37%
11/26
-10.56%
2/7
2020年
3月期
3,155
3/31
2,281
3/17
2,466,500
3/9
4415億9142万3192億6150万+14.22%
3/30
-14.47%
3/16
2021年
3月期
3,190
7/14
2,600
10/23
1,704,400
5/13
4464億9022万3640億1008万+9.68%
11/13
-7%
9/1
2022年
3月期
3,080
7/26
2,367
3/31
2,759,600
8/4
4312億1194万3171億9645万+8.39%
9/10
-11.56%
8/10
2023年
3月期
2,904
12/29
2,171
6/17
2,322,600
11/2
3892億5970万2909億3092万+12.69%
11/18
-4.81%
1/12
2024年
3月期
4,204
3/27
2,633
4/13
2,327,600
12/8
5636億5404万3529億3416万+11.37%
12/12
-8.5%
10/4
最新3,726
2024/5/17
611,7004995億6587万-5.12%
3,927

年間値上がり率

1984/12/28 vs 1983/12/28
32%(1.32倍)
1985/12/28 vs 1984/12/28
41%(1.41倍)
1986/12/27 vs 1985/12/28
62%(1.62倍)
1987/12/28 vs 1986/12/27
16%(1.16倍)
1988/12/28 vs 1987/12/28
32%(1.32倍)
1989/12/29 vs 1988/12/28
32%(1.32倍)
1990/12/28 vs 1989/12/29
-46%(0.54倍)
1991/12/30 vs 1990/12/28
-4%(0.96倍)
1992/12/30 vs 1991/12/30
-11%(0.89倍)
1993/12/30 vs 1992/12/30
4%(1.04倍)
1994/12/30 vs 1993/12/30
-6%(0.94倍)
1995/12/29 vs 1994/12/30
1%(1.01倍)
1996/12/30 vs 1995/12/29
-16%(0.84倍)
1997/12/30 vs 1996/12/30
-50%(0.5倍)
1998/12/30 vs 1997/12/30
-4%(0.96倍)
1999/12/30 vs 1998/12/30
-1%(0.99倍)
2000/12/29 vs 1999/12/30
81%(1.81倍)
2001/12/28 vs 2000/12/29
-39%(0.61倍)
2002/12/30 vs 2001/12/28
14%(1.14倍)
2003/12/30 vs 2002/12/30
4%(1.04倍)
2004/12/30 vs 2003/12/30
18%(1.18倍)
2005/12/30 vs 2004/12/30
21%(1.21倍)
2006/12/29 vs 2005/12/30
36%(1.36倍)
2007/12/28 vs 2006/12/29
-30%(0.7倍)
2008/12/30 vs 2007/12/28
-9%(0.91倍)
2009/12/30 vs 2008/12/30
-24%(0.76倍)
2010/12/30 vs 2009/12/30
16%(1.16倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/28 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/28
19%(1.19倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
64%(1.64倍)
2016/12/30 vs 2015/12/30
35%(1.35倍)
2017/12/29 vs 2016/12/30
29%(1.29倍)
2018/12/28 vs 2017/12/29
-3%(0.97倍)
2019/12/30 vs 2018/12/28
-16%(0.84倍)
2020/12/30 vs 2019/12/30
14%(1.14倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/30
8%(1.08倍)
2023/12/29 vs 2022/12/30
21%(1.21倍)
2024/05/17 vs 2023/12/29
7%(1.07倍)
過去安値
406円(1983/01/27)
818%(9.18倍)
3,726円(5/17)