5703 日本軽金属 HD

5703
2023/02/06
時価
888億円
PER 予
17.75倍
2013年以降
4.8-43.5倍
(2013-2022年)
PBR
0.44倍
2013年以降
0.34-1.26倍
(2013-2022年)
配当 予
3.49%
ROE 予
2.48%
ROA 予
0.93%
資料
Link
CSV,JSON

株価チャート

株価

2/6

前日 (2/3)
1,419
始値
1,433
高値
1,437
安値
1,419
終値 +0.99%
1,433
出来高 -59.29%
454,500

乖離率

株価(5日)
移動平均値
-1.44%
1,454
株価(25日)
移動平均値
-6.89%
1,539
出来高(5日)
移動平均値
-59.95%
1,134,720

2022/09/08~2023/02/06

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
2023
02/061,4331,4371,4191,433+0.99%454,500888億3704万-6.89%17.750.44
02/031,4571,4581,4131,419-3.4%1,116,400879億6913万-8.04%17.570.44
02/021,4711,4851,4611,469+0.14%724,900910億6881万-5.04%18.190.45
02/011,4751,4951,4461,467-1.15%1,735,400909億4483万-5.29%18.170.45
01/311,5801,6021,4651,484-6.31%1,642,400919億9872万-4.26%18.380.46
01/301,6141,6141,5791,584-2.22%365,400981億9810万+2.13%19.620.49
01/271,6151,6241,6091,620+1%326,1001004億2987万+4.72%20.060.5
01/261,6131,6131,5981,604-0.06%169,900994億3797万+4.02%19.870.49
01/251,5961,6121,5921,605+0.63%209,300994億9996万+4.29%19.880.49
01/241,5951,6001,5861,595+0.69%274,900988億8003万+3.91%19.750.49
01/231,5971,5991,5771,584+0.06%235,500981億9810万+3.33%19.620.49
01/201,5671,5851,5621,583+1.15%195,000981億3610万+3.4%19.610.49
01/191,5721,5861,5621,565-1.14%189,700970億2021万+2.35%19.380.48
01/181,5571,5891,5511,583+1.54%228,800981億3610万+3.6%19.610.49
01/171,5431,5611,5431,559+1.04%121,000966億4825万+2.1%19.310.48
01/161,5511,5521,5341,543-0.9%212,700956億5635万+1.11%19.110.47
01/131,5791,5821,5541,557-1.39%178,100965億2426万+1.96%19.280.48
01/121,5591,5851,5581,579+1.81%384,800978億8813万+3.41%19.560.48
01/111,5451,5541,5391,551+0.91%245,600961億5230万+1.64%19.210.48
01/101,5261,5411,5221,537+1.18%180,200952億8439万+0.79%19.040.47
01/061,5191,5251,5141,519+0.13%236,100941億6850万-0.46%18.810.47
01/051,5071,5231,5041,517+1.13%320,900940億4451万-0.59%18.790.47
01/041,4961,5081,4911,500-0.86%283,600929億9062万-1.77%18.580.46
2022
12/301,5121,5241,5121,513-0.13%176,500937億9654万-1.05%18.740.46
12/291,5071,5151,4991,515-0.13%189,400939億2053万-1.05%18.760.46
12/281,5271,5311,5131,517-0.65%230,900940億4451万-1.04%18.790.47
12/271,5221,5271,5081,527+0.99%317,100946億6445万-0.46%18.910.47
12/261,5001,5131,5001,512+1.41%312,300937億3455万-1.5%18.730.46
12/231,4961,5021,4911,491-1%222,400924億3268万-2.93%18.470.46
12/221,5001,5061,4951,506+1.01%198,600933億6258万-2.08%18.650.46
12/211,4981,5041,4861,491-0.4%350,100924億3268万-3.12%18.470.46
12/201,5171,5211,4791,497-1.51%516,600928億464万-2.92%18.540.46
12/191,5071,5241,5051,520+0.53%180,200942億3050万-1.43%18.830.47
12/161,5331,5371,5121,512-2.26%416,500937億3455万-1.95%18.730.46
12/151,5421,5471,5401,547+0.45%134,000959億433万+0.39%19.160.47
12/141,5401,5471,5361,540+0.46%198,300954億7037万0%19.070.47
12/131,5501,5511,5321,533-0.65%253,600950億3641万-0.39%18.990.47
12/121,5481,5621,5371,543-0.19%249,000956億5635万+0.33%19.110.47
12/091,5501,5581,5441,5460%213,000958億4233万+0.72%19.150.47
12/081,5641,5641,5381,546-0.96%196,300958億4233万+0.98%19.150.47
12/071,5521,5691,5501,561+0.45%200,900967億7224万+2.16%19.330.48
12/061,5401,5561,5361,554+0.39%206,900963億3828万+1.97%19.250.48
12/051,5511,5571,5411,548+0.45%224,600959億6632万+1.91%19.170.47
12/021,5431,5451,5271,541-0.64%265,400955億3236万+1.65%19.090.47
12/011,5471,5591,5411,551+1.24%257,800961億5230万+2.51%19.210.48
11/301,5421,5471,5311,532-0.65%325,600949億7442万+1.46%18.970.47
11/291,5311,5461,5241,542+0.13%181,100955億9436万+2.32%19.10.47
11/281,5671,5691,5311,540-1.6%266,600954億7037万+2.46%19.070.47
11/251,5561,5711,5511,565+0.84%248,300970億2021万+4.33%19.380.48
11/241,5511,5641,5451,552+0.26%290,000962億1430万+3.74%19.220.48
11/221,5541,5651,5461,5480%230,300959億6632万+3.68%19.170.47
11/211,5401,5481,5361,548+0.85%201,800959億6632万+3.89%19.170.47
11/181,5441,5531,5341,535-0.58%278,100951億6040万+3.16%19.010.47
11/171,5431,5491,5371,544-0.32%218,100957億1835万+3.97%19.120.47
11/161,5431,5491,5331,549+0.13%262,200960億2831万+4.59%19.180.47
11/151,5131,5491,5101,547+2.18%309,500959億433万+4.6%19.160.47
11/141,5201,5321,5111,5140%258,000938億5853万+2.51%18.750.46
11/111,5211,5231,5011,514+1.2%360,500938億5853万+2.51%18.750.46
11/101,4931,5011,4891,496-1.19%253,900927億4265万+1.29%18.530.46
11/091,5121,5251,5041,514-0.13%338,100938億5853万+2.44%18.750.46
11/081,5051,5161,4991,516+1.2%259,600939億8252万+2.71%18.780.46
11/071,4831,5171,4811,498+2.46%551,300928億6663万+1.7%18.550.46
11/041,4511,4641,4441,462-0.14%518,100906億3486万-0.81%18.110.45
11/021,4631,4771,4561,464+0.07%484,900907億5885万-0.88%18.130.45
11/011,4721,4761,4431,463+0.83%451,300906億9685万-1.15%18.120.45
10/311,4561,4691,4451,451-0.07%459,600899億5293万-2.22%17.970.44
10/281,4581,4621,4461,452-0.95%452,600900億1492万-2.55%17.980.45
10/271,4721,4721,4611,466-0.14%251,000908億8283万-2.07%18.160.45
10/261,4671,4721,4641,468+0.27%269,900910億682万-2.33%18.180.45
10/251,4601,4711,4551,464+0.62%308,900907億5885万-2.92%18.130.45
10/241,4731,4731,4551,455+0.34%319,200902億90万-3.9%18.020.45
10/211,4561,4601,4501,450-0.55%269,900898億9093万-4.67%17.960.44
10/201,4641,4661,4521,458-0.95%325,500903億8688万-4.64%18.060.45
10/191,4741,4781,4661,472-0.14%289,100912億5480万-4.1%18.230.45
10/181,4851,4851,4681,4740%334,300913億7878万-4.41%18.260.45
10/171,4741,4811,4701,474-1.14%309,900913億7878万-4.72%18.260.45
10/141,4811,5031,4741,491+2.19%348,300924億3268万-3.93%18.470.46
10/131,4701,4701,4581,459-0.34%274,100904億4888万-6.35%18.070.45
10/121,4731,4751,4601,464-1.08%338,500907億5885万-6.33%18.130.45
10/111,4891,4951,4741,480-1.2%381,600917億5075万-5.61%18.330.45
10/071,5011,5031,4901,498-1.38%449,500928億6663万-4.77%18.550.46
10/061,5151,5321,5151,519-0.39%363,100941億6850万-3.68%18.810.47
10/051,5321,5341,5161,525+0.73%355,600945億4046万-3.54%18.890.47
10/041,4921,5201,4861,514+3.56%630,200938億5853万-4.48%18.750.46
10/031,4471,4621,4261,462+0.97%628,900906億3486万-7.99%18.110.45
09/301,4851,5041,4401,448-4.49%1,177,500897億6695万-9.27%17.930.44
09/291,5221,5261,4951,516-0.72%540,900939億8252万-5.43%18.780.46
09/281,5451,5481,5131,527-1.36%765,300946億6445万-4.92%18.910.46
09/271,5541,5751,5471,548-0.77%550,400959億6632万-3.85%19.170.47
09/261,5961,5961,5541,560-2.86%647,200967億1025万-3.29%19.320.47
09/221,6151,6181,6011,606-1.35%314,000995億6196万-0.62%19.890.48
09/211,6091,6301,6071,628+0.56%275,2001009億2582万+0.68%20.160.49
09/201,6201,6341,6161,619+1.19%317,0001003億6788万+0.19%20.050.49
09/161,6001,6061,5921,600-0.56%484,500991億9000万-1.05%19.820.48
09/151,6161,6161,6051,609-0.8%267,200997億4794万-0.62%19.930.49
09/141,6181,6251,6081,622-1.16%395,7001005億5386万+0.12%20.090.49
09/131,6281,6461,6251,641+0.98%333,3001017億3174万+1.36%20.320.5
09/121,6441,6441,6211,625-0.37%299,4001007億3984万+0.37%20.130.49
09/091,6201,6351,6171,631+1.12%372,1001011億1180万+0.8%20.20.49
09/081,6011,6131,5951,613+1.32%348,200999億9591万-0.19%19.980.49

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
2013年
3月期
1,180
118
3/25
650
65
11/15
1,697,900
16,979,000
2/7
643億2487万354億3319万+25.15%
1/4
-11.36%
4/5
2014年
3月期
1,640
164
9/25
950
95
4/5

95
4/4
1,979,600
19,796,000
1/21
894億67万517億8697万+20.47%
5/21
-11.64%
6/13
2015年
3月期
1,930
193
3/26

193
3/25

他2件
1,320
132
4/15

132
4/11
2,587,750
25,877,500
11/26
1052億932万719億5663万+13.35%
7/30
-10.47%
10/16
2016年
3月期
2,370
237
6/4
1,610
161
2/12
1,495,930
14,959,300
5/15
1291億9487万877億6529万+13.91%
5/18
-15.36%
2/12
2017年
3月期
2,910
291
2/16
1,660
166
4/8
1,224,200
12,242,000
6/7
1708億4080万904億9092万+10.65%
5/17
-7.96%
4/6
2018年
3月期
3,530
353
10/10
2,280
228
4/19

228
4/14
1,450,940
14,509,400
10/10
2188億3793万1413億4575万+11.16%
5/16
-10.97%
2/14
2019年
3月期
3,050
305
5/15
2,000
200
12/25
1,145,580
11,455,800
7/30
1890億8093万1239億8750万+7.71%
2/6
-13.63%
12/25
2020年
3月期
2,560
256
4/8

256
4/5
1,410
141
3/13
1,129,270
11,292,700
3/18
1587億400万874億1118万+11.32%
11/12
-25.33%
3/13
2021年
3月期
2,365
3/23
1,530
153
4/6
831,900
3/29
1466億1521万948億5043万+9.92%
6/9

6/8
-10.16%
9/30
2022年
3月期
2,335
5/10
1,617
3/9
1,190,600
8/2
1447億5540万1002億4389万+10.84%
9/13
-11.63%
5/27
最新1,433
2023/2/6
454,500888億3704万-6.89%
1,539

年間値上がり率

2013/12/30 vs 2012/12/28
39%(1.39倍)
2014/12/30 vs 2013/12/30
22%(1.22倍)
2015/12/30 vs 2014/12/30
25%(1.25倍)
2016/12/30 vs 2015/12/30
14%(1.14倍)
2017/12/29 vs 2016/12/30
30%(1.3倍)
2018/12/28 vs 2017/12/29
-31%(0.69倍)
2019/12/30 vs 2018/12/28
6%(1.06倍)
2020/12/30 vs 2019/12/30
-19%(0.81倍)
2021/12/30 vs 2020/12/30
-10%(0.9倍)
2022/12/30 vs 2021/12/30
-12%(0.88倍)
2023/02/06 vs 2022/12/30
-5%(0.95倍)
過去安値
650円(2012/11/15)
120%(2.2倍)
1,433円(2/6)