5214 日本電気硝子

5214
2024/03/27
時価
3748億円
PER 予
12.43倍
2010年以降
赤字-66.98倍
(2010-2023年)
PBR
0.69倍
2010年以降
0.25-1.67倍
(2010-2023年)
配当 予
3.45%
ROE 予
5.54%
ROA 予
3.84%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,766
始値
3,900
高値
3,926
安値
3,851
終値 +2.52%
3,861
出来高 +113.74%
941,300

乖離率

株価(5日)
移動平均値
+2.31%
3,774
株価(25日)
移動平均値
+4.69%
3,688
出来高(5日)
移動平均値
+91.56%
491,380

2023/10/30~2024/03/28

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
03/283,9003,9263,8513,861+2.52%941,3003842億5925万+4.69%12.750.71
03/273,7453,7883,7333,766+0.99%440,4003748億454万+2.45%12.430.69
03/263,7273,7593,7113,729-0.13%288,7003711億2218万+1.64%12.310.68
03/253,7693,7833,7303,734-1.24%324,9003716億1980万+1.94%12.330.68
03/223,7633,7883,7333,781+0.83%461,6003762億9739万+3.36%12.480.69
03/213,7223,7543,7083,750+1.32%392,8003732億1217万+2.66%12.380.69
03/193,6533,7103,6443,701+0.68%280,0003683億3553万+1.4%12.220.68
03/183,7003,7173,6703,676+0.3%375,2003658億4745万+0.8%12.140.67
03/153,6383,6903,6273,665+1.16%569,5003647億5269万+0.63%12.10.67
03/143,6673,6693,5723,623-1.28%443,6003605億7272万-0.36%11.960.66
03/133,7043,7103,6373,670+0.38%432,0003652億5031万+0.96%12.120.67
03/123,6213,6813,5903,656+0.33%466,8003638億5698万+0.86%12.070.67
03/113,6763,6873,6103,644-2.96%536,0003626億6270万+0.94%12.030.67
03/083,7543,7843,7473,755+0.08%697,8003737億978万+4.42%12.40.69
03/073,8003,8203,7373,752-0.92%789,7003734億1121万+4.89%12.390.69
03/063,7783,8173,7603,787-0.84%981,9003768億9453万+6.47%12.50.69
03/053,7263,8483,7193,819+3.19%1,657,7003800億7927万+8.1%12.610.7
03/043,6063,7023,6013,701+3.03%1,055,2003683億3553万+5.56%12.220.68
03/013,6063,6063,5743,592-0.66%433,2003574億8749万+3.07%11.860.66
02/293,5993,6223,5773,616+0.67%645,2003598億7605万+4.24%11.940.66
02/283,5753,6123,5753,592+0.9%454,8003574億8749万+4.09%11.860.66
02/273,5793,6023,5393,560-0.5%436,1003543億275万+3.67%11.750.65
02/263,6093,6403,5713,578-0.56%644,2003560億9417万+4.71%11.810.65
02/223,6333,6463,5873,598+0.36%618,6003580億8463万+5.85%11.880.66
02/213,5963,6023,5593,585+0.36%490,9003567億9083万+6.1%11.840.66
02/203,5903,6193,5413,572-0.47%539,9003554億9703万+6.25%11.790.65
02/193,5923,6123,5743,589-0.06%295,4003571億8892万+7.26%11.850.66
02/163,5993,6373,5883,591-0.06%543,1003573億8797万+7.84%11.860.66
02/153,7003,7113,5573,593-1.88%847,0003575億8702万+8.45%11.860.66
02/143,6883,6943,6423,662-0.54%800,8003644億5412万+11.1%12.090.67
02/133,6703,7063,6413,682+1.8%1,474,0003664億4459万+12.39%12.160.67
02/093,6003,6323,5613,617+1.97%944,4003599億7558万+11.19%11.940.66
02/083,5233,6083,5193,547+0.68%942,6003530億895万+9.75%11.710.65
02/073,5833,6193,5023,523-2.25%963,0003506億2039万+9.68%11.630.64
02/063,4583,6503,4563,604+5.88%2,187,0003586億8177万+12.94%11.90.66
02/053,3223,4403,3173,404+3.31%923,8003387億7712万+7.38%11.240.62
02/023,2873,2983,2623,295+0.3%510,3003279億2909万+4.37%10.880.6
02/013,2753,2963,2423,285-0.12%560,5003269億3386万+4.39%10.850.6
01/313,2333,2893,2173,289+1.7%709,3003273億3195万+4.78%10.860.6
01/303,1993,2403,1873,234+1.54%1,765,9003218億5817万+3.32%10.680.59
01/293,1723,2123,1713,185+0.57%711,8003169億8153万+1.99%10.520.58
01/263,1593,1803,1463,167-0.28%493,5003151億9012万+1.57%10.460.58
01/253,1773,1793,1413,176-0.19%751,3003160億8582万+1.99%10.490.58
01/243,1683,1953,1443,182+0.44%909,9003166億8296万+2.28%10.510.58
01/233,1653,1723,1013,168+0.03%995,9003152億8964万+2%10.460.58
01/223,1683,1723,1533,167+0.76%503,1003151億9012万+2.1%10.460.58
01/193,1193,1473,1153,143+0.77%471,0003128億156万+1.45%10.380.58
01/183,0923,1223,0833,119+0.48%694,0003104億1300万+0.81%10.30.57
01/173,1543,1653,1023,104-1.55%804,1003089億2015万+0.45%10.250.57
01/163,1473,1723,1363,153-0.41%525,4003137億9679万+2.14%10.410.58
01/153,1843,1953,1623,166-0.6%569,4003150億9059万+2.66%10.450.58
01/123,2213,2323,1753,185+0.35%807,4003169億8153万+3.48%10.520.58
01/113,1833,2153,1733,174+0.16%731,6003158億8678万+3.29%10.480.58
01/103,1833,2073,1583,169+0.06%642,5003153億8916万+3.22%10.460.58
01/093,1293,1933,1273,167+1.9%1,265,5003151億9012万+3.23%10.460.58
01/053,1043,1193,0793,108+0.55%1,089,8003093億1824万+1.37%10.260.57
01/043,0103,0982,9913,091+1.98%976,9003076億2635万+0.85%10.210.57
2023
12/293,0123,0313,0023,031+0.63%452,6003016億5495万-1.08%-0.58
12/282,9733,0202,9733,012-1.76%640,2002997億6401万-1.73%-0.58
12/273,0623,0793,0513,066-0.39%650,8003051億3827万0%-0.59
12/263,0633,0793,0573,078+0.39%319,6003063億3255万+0.46%-0.59
12/253,0793,0793,0533,066-0.2%251,2003051億3827万+0.1%-0.59
12/223,0693,0833,0523,072+0.46%413,0003057億3541万+0.26%-0.59
12/213,0553,0593,0413,058-0.1%483,9003043億4208万-0.16%-0.58
12/203,0803,0983,0613,061-0.29%519,9003046億4065万-0.07%-0.58
12/193,0573,0733,0273,070+0.23%709,8003055億3636万+0.26%-0.59
12/183,1043,1043,0433,063-1.45%502,5003048億3970万+0.13%-0.59
12/153,0613,1183,0613,108+1.54%632,9003093億1824万+1.67%-0.59
12/143,0673,0793,0503,061-0.03%549,3003046億4065万+0.29%-0.58
12/133,0593,0743,0483,062+0.26%359,0003047億4017万+0.46%-0.59
12/123,0753,0793,0493,054+0.13%405,7003039億4399万+0.23%-0.58
12/113,0573,0723,0463,050+0.86%404,1003035億4590万+0.16%-0.58
12/083,0373,0413,0073,024-0.43%676,5003009億5829万-0.62%-0.58
12/073,0473,0583,0333,037-1.01%497,6003022億5209万-0.16%-0.58
12/063,0303,0883,0303,068+1.35%488,1003053億3731万+0.89%-0.59
12/053,0433,0753,0273,027-0.46%730,3003012億5686万0%-0.58
12/043,0773,0863,0293,041-1.81%844,2003026億5019万+0.76%-0.58
12/013,1093,1183,0933,097-0.74%520,4003082億2349万+2.99%-0.59
11/303,1163,1283,0973,1200%432,3003105億1252万+4.21%-0.6
11/293,0873,1293,0813,120+0.78%625,1003105億1252万+4.66%-0.6
11/283,0613,0973,0523,096+1.31%495,9003081億2396万+4.38%-0.59
11/273,0653,0893,0483,056-0.26%529,1003041億4303万+3.49%-0.58
11/243,0523,0933,0513,064+0.86%353,3003049億3922万+4.15%-0.59
11/223,0183,0563,0063,038+1.06%314,2003023億5162万+3.65%-0.58
11/213,0523,0593,0063,006-1.47%741,2002991億6687万+2.95%-0.57
11/203,0873,1403,0513,051-1.2%1,090,2003036億4542万+4.85%-0.58
11/173,0603,0923,0433,088+1.25%414,0003073億2778万+6.52%-0.59
11/163,0703,0963,0353,050-0.36%703,6003035億4590万+5.65%-0.58
11/153,0433,0723,0253,061+0.59%685,8003046億4065万+6.47%-0.58
11/143,0233,0813,0233,043+1.47%1,009,9003028億4923万+6.21%-0.58
11/133,0243,0452,9912,999-0.2%541,7002984億7021万+5.12%-0.57
11/102,9713,0102,9653,005+0.5%574,8002990億6735万+5.7%-0.57
11/092,9723,0002,9682,990+0.95%558,8002975億7450万+5.62%-0.57
11/082,9953,0002,9202,962-2.34%1,409,3002947億8785万+5%-0.57
11/073,0513,0573,0153,033+0.8%1,058,9003018億5400万+7.74%-0.58
11/063,0053,0232,9923,009+1.04%1,062,1002994億6544万+7.27%-0.57
11/023,0053,0062,9752,978-0.9%904,8002963億8022万+6.51%-0.57
11/013,0373,0492,9733,005-0.07%1,721,0002990億6735万+7.78%-0.57
10/312,9793,0302,9693,007+10.19%3,545,9002992億6640万+8.17%-0.57
10/302,7772,7772,7172,729-2.33%1,063,3002715億9893万-1.52%-0.52

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
11,750
2,350
7/20
6,280
1,256
3/17
4,403,600
22,018,000
2/7
--+19.09%
5/7
-20.71%
8/1
2009年
3月期
10,825
2,165
6/6
2,195
439
12/26
4,079,400
20,397,000
1/29
--+25.85%
1/7
-37.23%
10/8
2010年
3月期
6,765
1,353
1/5
3,465
693
4/1
2,870,800
14,354,000
12/24
--+19.28%
12/24
-12.62%
9/30
2011年
3月期
7,245
1,449
4/30
4,645
929
8/20
8,988,000
44,940,000
9/27
7210億4592万4622億8548万+15.48%
9/27
-17.91%
3/15
2012年
3月期
6,135
1,227
4/28
3,225
645
2/3
3,057,000
15,285,000
6/23
6105億7512万3209億6247万+11.23%
10/26
-20.77%
8/19
2013年
3月期
3,630
726
4/2
1,805
361
7/26
3,279,200
16,396,000
2/6
3612億6938万1796億3946万+13.81%
9/14
-17.23%
6/4
2014年
3月期
3,300
660
5/21
2,145
429
4/5
10,664,200
53,321,000
7/25
3284億2671万2134億7736万+25.7%
5/21
-14.89%
2/4
2015年
12月期
3,630
726
4/16
2,525
505
8/26

505
1/14
7,240,400
36,202,000
4/14
3612億6938万2512億9619万+18.76%
4/15
-12.75%
8/25
2016年
12月期
3,345
669
12/16
2,015
403
6/28
2,385,800
11,929,000
2/4
3329億526万2005億3934万+10.29%
8/31
-14.97%
5/2
2017年
12月期
4,920
11/8
3,015
603
1/18
2,178,200
10,891,000
6/16
4896億5437万3000億6258万+15.69%
5/1
-19.34%
2/7
2018年
12月期
4,760
1/19
2,469
12/26
2,607,200
2/6
4737億3065万2457億2289万+14.85%
8/2
-23.72%
2/13
2019年
12月期
3,205
4/15

4/4
2,116
8/26
7,522,300
11/26
3189億7200万2105億9118万+11.94%
9/13
-16.37%
8/13
2020年
12月期
2,451
12/7

1/7
1,231
3/19
2,215,700
2/6
2439億3147万1225億1311万+15.45%
6/8
-29.47%
3/19
2021年
12月期
3,185
11/24
2,172
1/5
4,890,900
11/19
3169億8153万2161億6449万+11.94%
10/15
-7.02%
7/9
2022年
12月期
2,993
1/6
2,324
12/29
2,756,300
8/1
2978億7307万2312億9202万+5.48%
6/8
-11.66%
3/8
2023年
12月期
3,140
11/20
2,295
1/4
3,545,900
10/31
3125億299万2284億584万+12.94%
2/6
-3.56%
3/20
最新3,861
2024/3/28
941,3003842億5925万+4.69%
3,688

年間値上がり率

1984/12/28 vs 1983/12/28
66%(1.66倍)
1985/12/28 vs 1984/12/28
-27%(0.73倍)
1986/12/27 vs 1985/12/28
-2%(0.98倍)
1987/12/28 vs 1986/12/27
11%(1.11倍)
1988/12/28 vs 1987/12/28
16%(1.16倍)
1989/12/29 vs 1988/12/28
55%(1.55倍)
1990/12/28 vs 1989/12/29
-61%(0.39倍)
1991/12/30 vs 1990/12/28
44%(1.44倍)
1992/12/30 vs 1991/12/30
-46%(0.54倍)
1993/12/30 vs 1992/12/30
19%(1.19倍)
1994/12/30 vs 1993/12/30
60%(1.6倍)
1995/12/29 vs 1994/12/30
9%(1.09倍)
1996/12/30 vs 1995/12/29
-9%(0.91倍)
1997/12/30 vs 1996/12/30
-16%(0.84倍)
1998/12/30 vs 1997/12/30
2%(1.02倍)
1999/12/30 vs 1998/12/30
-24%(0.76倍)
2000/12/29 vs 1999/12/30
84%(1.84倍)
2001/12/28 vs 2000/12/29
-55%(0.45倍)
2002/12/30 vs 2001/12/28
24%(1.24倍)
2003/12/30 vs 2002/12/30
74%(1.74倍)
2004/12/30 vs 2003/12/30
26%(1.26倍)
2005/12/30 vs 2004/12/30
97%(1.97倍)
2006/12/29 vs 2005/12/30
-3%(0.97倍)
2007/12/28 vs 2006/12/29
10%(1.1倍)
2008/12/30 vs 2007/12/28
-75%(0.25倍)
2009/12/30 vs 2008/12/30
175%(2.75倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
-35%(0.65倍)
2012/12/28 vs 2011/12/30
-36%(0.64倍)
2013/12/30 vs 2012/12/28
13%(1.13倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
36%(1.36倍)
2018/12/28 vs 2017/12/29
-37%(0.63倍)
2019/12/30 vs 2018/12/28
-9%(0.91倍)
2020/12/30 vs 2019/12/30
-8%(0.92倍)
2021/12/30 vs 2020/12/30
31%(1.31倍)
2022/12/30 vs 2021/12/30
-21%(0.79倍)
2023/12/29 vs 2022/12/30
29%(1.29倍)
2024/03/28 vs 2023/12/29
27%(1.27倍)
過去安値
685円(1983/01/21)
464%(5.64倍)
3,861円(3/28)