3064 MonotaRO

3064
2024/05/24
時価
8031億円
PER 予
31.72倍
2009年以降
0.01-117.6倍
(2009-2023年)
PBR
8.98倍
2009年以降
赤字-36.11倍
(2009-2023年)
配当 予
1.19%
ROE 予
28.31%
ROA 予
19.75%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
1,604
始値
1,568
高値
1,611
安値
1,541
終値 -0.12%
1,602
出来高 +67.62%
2,868,900

乖離率

株価(5日)
移動平均値
-1.9%
1,633
株価(25日)
移動平均値
-10.3%
1,786
出来高(5日)
移動平均値
+40.09%
2,047,960

2023/12/25~2024/05/24

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
05/241,5681,6111,5411,602-0.12%2,868,9008031億6430万-10.3%31.728.98
05/231,6201,6241,5961,604-0.87%1,711,5008041億6700万-10.99%31.768.99
05/221,6911,6931,6181,618-3.29%1,362,2008111億8591万-10.9%32.039.07
05/211,6971,7111,6561,673+0.24%2,212,9008387億6022万-8.68%33.129.38
05/201,6811,6931,6351,669+1.71%2,084,3008367億5481万-9.59%33.049.35
05/171,6731,6981,6341,641-0.85%3,005,1008227億1699万-11.35%32.499.2
05/161,6841,6961,6111,655-3.05%4,732,0008297億3590万-10.83%32.779.28
05/151,7541,7551,7031,707-2.57%2,171,1008558億615万-8.23%33.799.57
05/141,7051,7591,6851,752+3.67%3,532,2008783億6695万-5.91%34.699.82
05/131,6891,6971,6161,690-6.37%6,211,9008472億8319万-9.24%33.469.47
05/101,7731,8091,7731,805+1.18%1,639,3009049億3855万-3.17%35.7410.12
05/091,8021,8051,7651,784-1%1,609,6008944億1018万-4.19%35.3210
05/081,8311,8441,7961,802-1.69%2,058,6009034億3450万-3.22%35.6810.1
05/071,8541,8731,8321,8330%2,845,4009189億7638万-1.61%36.2910.27
05/021,8231,8431,7931,8330%2,320,3009189億7638万-1.56%36.2910.27
05/011,7991,8621,7901,833-4.08%3,043,2009189億7638万-1.45%36.2910.27
04/301,8121,9111,7861,911+7.18%4,318,4009580億8176万+2.8%37.8310.71
04/261,7401,8261,7051,783-7.76%5,615,3008939億883万-3.78%35.39.99
04/251,9561,9771,9331,933+0.1%2,230,9009691億1148万+4.32%38.2710.83
04/241,9001,9361,8901,931+2.6%2,015,8009681億878万+4.43%38.2310.82
04/231,9021,9271,8441,882-1.72%2,290,9009435億4258万+2.23%37.2610.55
04/221,9001,9351,8931,915+2.08%1,439,8009600億8716万+4.42%37.9110.73
04/191,9081,9281,8211,876-2.7%2,927,8009405億3447万+2.96%37.1410.51
04/181,9401,9631,9181,928-2.63%2,768,7009666億472万+6.52%38.1710.81
04/172,0212,0331,9801,980-1.54%2,780,9009926億7498万+10.24%39.211.1
04/162,0002,0181,9832,011+2.39%2,892,1001兆82億+13.04%39.8111.27
04/151,9962,0071,9271,964-2.63%2,259,4009846億5336万+11.72%38.8811.01
04/121,9792,0521,9762,017+0.45%3,672,5001兆112億+16.05%39.9311.3
04/111,9212,0141,8952,008+11.49%7,930,6001兆67億+17.08%39.7511.25
04/101,8091,8331,7951,801+1.75%2,882,1009029億3315万+6.44%35.6610.09
04/091,7731,7851,7641,770+0.68%2,359,5008873億9127万+5.55%35.049.92
04/081,7361,7721,7301,758+0.57%1,659,3008813億7505万+5.65%34.89.85
04/051,7231,7651,7031,748-0.63%2,551,8008763億6154万+5.88%34.619.8
04/041,7001,7621,6901,759+1.09%1,858,7008818億7640万+7.39%34.829.86
04/031,7261,7471,7001,7400%2,046,1008723億5074万+7.01%34.459.75
04/021,7621,7671,7221,740-3.06%2,638,2008723億5074万+7.61%34.459.75
04/011,8171,8211,7921,795-1.27%1,882,3008999億2504万+11.56%35.5410.06
03/291,8211,8351,8011,818+0.17%1,885,0009114億5611万+13.84%35.9910.19
03/281,7881,8321,7791,815+1.23%2,606,0009099億5206万+14.51%35.9310.17
03/271,8001,8221,7861,793-0.39%2,458,9008989億2234万+13.91%35.510.05
03/261,7801,8231,7771,800+2.62%2,487,4009024億3180万+15.02%35.6410.09
03/251,8001,8091,7541,754-2.18%2,295,6008793億6965万+12.8%34.739.83
03/221,8231,8321,7681,793-1.65%2,984,6008989億2234万+16.13%35.510.05
03/211,7811,8231,7601,823+4.41%4,376,9009139億6287万+19.23%36.0910.22
03/191,7141,7501,7031,746+2.83%4,148,4008753億5884万+15.55%34.579.79
03/181,6101,6981,6091,698+5.86%4,660,7008512億9399万+13.5%33.629.52
03/151,5911,6081,5741,604+0.82%2,895,5008041億6700万+8.16%31.768.99
03/141,5721,6051,5441,591+1.73%3,010,1007976億4944万+7.86%31.58.92
03/131,5631,5821,5471,564+0.06%3,947,9007841億1296万+6.76%30.968.77
03/121,4951,5661,4411,563+5.18%4,396,1007836億1161万+7.05%30.948.76
03/111,4501,4911,4451,486+1.99%2,276,6007450億758万+2.13%29.428.33
03/081,4351,4661,4221,457+0.62%1,680,6007304億6840万+0.41%28.858.17
03/071,4401,4521,4241,448+0.35%1,558,9007259億5624万-0.07%28.678.12
03/061,4141,4791,4101,443+2.05%2,822,2007234億4949万-0.35%28.578.09
03/051,4481,4531,4051,414-2.68%2,701,8007089億1031万-2.35%27.997.93
03/041,4501,4871,4471,453+1.89%2,768,4007284億6300万+0.28%28.778.14
03/011,4321,4401,4191,426-0.49%1,371,1007149億2652万-1.59%28.237.99
02/291,4411,4471,4171,433-1.04%2,834,5007184億3598万-1.17%28.378.03
02/281,4841,4971,4441,448-4.99%3,977,9007259億5624万-0.21%28.678.12
02/271,5341,5421,5111,524-0.07%1,483,9007640億5892万+5.03%30.178.54
02/261,5081,5481,4911,525+2.07%3,906,9007645億6027万+5.39%30.198.55
02/221,5251,5301,4941,494-2.35%2,560,9007490億1839万+3.53%29.588.37
02/211,5201,5361,4941,530-0.65%3,079,1007670億6703万+6.25%30.298.58
02/201,5731,5731,5151,540-1.53%2,764,0007720億8054万+7.24%30.498.63
02/191,5541,5811,5391,564+1.43%4,620,6007841億1296万+8.99%30.968.77
02/161,4981,5431,4831,542+3.98%3,357,8007730億8324万+7.53%30.538.64
02/151,4391,4831,4341,483+4.81%3,438,9007435億353万+3.49%29.368.31
02/141,3991,4231,3891,415+2.69%3,099,9007094億1166万-1.53%28.017.93
02/131,3731,3991,3551,378+0.36%3,108,9006908億6167万-4.57%27.287.72
02/091,3941,4091,3701,373-1.08%2,341,9006883億5492万-5.38%27.187.7
02/081,3821,4021,3721,388+0.43%1,992,5006958億7518万-4.8%27.487.78
02/071,3871,3991,3681,382+1.62%2,647,0006928億6708万-5.6%27.367.75
02/061,4181,4231,3531,360-5.75%5,795,0006818億3736万-7.55%26.937.62
02/051,4601,5171,4271,443+1.48%6,806,2007234億4949万-2.43%28.578.09
02/021,4111,4461,4001,422+1.57%3,474,6007129億2112万-3.98%28.157.97
02/011,3761,4031,3651,400-0.07%2,276,4007018億9140万-5.72%27.727.85
01/311,4001,4101,3811,401-1.89%3,402,3007023億9275万-5.91%27.747.85
01/301,4431,4491,4161,428-0.35%1,675,0007159億2922万-4.42%28.278
01/291,4221,4351,4101,433-0.49%1,576,0007184億3598万-4.34%28.378.03
01/261,4441,4531,4281,440-0.28%1,468,5007219億4544万-4.26%28.518.07
01/251,4401,4671,4241,444-1.03%1,818,5007239億5084万-4.31%28.598.09
01/241,4611,4781,4561,459-0.41%1,652,0007314億7110万-3.57%28.898.18
01/231,4591,4771,4481,465+1.31%1,477,0007344億7921万-3.24%298.21
01/221,4171,4501,4171,446+1.26%2,096,8007249億5354万-4.43%28.638.11
01/191,4331,4561,4211,428+0.99%1,707,1007159億2922万-5.68%28.278
01/181,4011,4221,3871,414-0.28%2,393,8007089億1031万-6.67%27.997.93
01/171,4351,4481,4141,418-1.8%2,874,3007109億1571万-6.46%28.077.95
01/161,5111,5191,4391,444-4.18%3,762,7007239億5084万-4.75%28.598.09
01/151,5231,5251,4821,507-2.65%1,944,3007555億3595万-0.66%29.848.45
01/121,5291,5571,5041,548+2.25%2,215,6007760億9134万+2.25%30.658.68
01/111,5611,5611,5021,514-4.24%4,447,3007590億4541万+0.13%29.978.49
01/101,5611,6001,5611,581-0.25%1,575,2007926億3593万+4.63%31.38.86
01/091,6001,6331,5761,585+1.73%3,035,0007946億4133万+5.18%31.388.88
01/051,5611,5691,5471,558+0.52%1,563,0007811億485万+3.59%30.858.73
01/041,5111,5521,4941,550+0.65%2,007,5007770億9405万+3.33%30.698.69
2023
12/291,5231,5421,5191,540-0.52%1,216,5007720億8054万+2.87%35.088.85
12/281,5301,5521,5141,5480%960,4007760億9134万+3.55%35.268.9
12/271,5191,5511,5191,548+2.18%1,453,1007760億9134万+3.75%35.268.9
12/261,5061,5211,5021,515+0.53%827,7007595億4676万+1.61%34.518.71
12/251,5301,5331,4981,507-0.33%776,9007555億3595万+1.21%34.338.66

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
12月期
0
238,800
12/30

242,304
12/24

他27件
0
231,000
12/30

224,200
12/26

他19件
165,762,741,248
4,043
5/27
--+55.94%
5/29
-41.99%
10/8
2009年
12月期
7
1,850
8/13
0
201,304
5/13

191,000
5/12

他13件
33,865,947,136
826
2/17
--+2334.72%
5/14
-28.59%
3/2
2010年
12月期
26
835
12/17

844
12/16

他2件
4
1,268
3/15

1,255
3/12

他18件
57,113,600
223,100
2/3
501億445万77億6412万+270.17%
8/19
-10.72%
5/21
2011年
12月期
59
950
8/12
21
680
3/15
11,785,600
368,300
7/20
1123億9488万402億2553万+25.93%
6/1
-22.19%
3/15
2012年
12月期
183
2,929
12/19
48
775
1/27
14,204,800
887,800
1/30
3465億3116万916億9056万+22.2%
2/1
-8.51%
5/9
2013年
12月期
413
3,300
5/20
169
2,705
1/17
28,300,800
3,537,600
10/30
7808億4864万3200億2963万+27.24%
3/14
-19.36%
6/14
2014年
12月期
398
3,180
7/23
230
1,839
2/4
11,806,400
1,475,800
1/30
1960億6671万1130億2199万+28.12%
2/6
-15.52%
4/30
2015年
12月期
920
3,680
11/26
285
2,282
1/13
14,826,400
1,853,300
7/30
4574億8288万1413億1513万+24.19%
2/20
-23.78%
9/8
2016年
12月期
1,006
4,025
6/10
514
2,057
2/12
10,622,000
2,655,500
12/13
5022億2581万2560億9403万+22.96%
2/3
-19.44%
2/12
2017年
12月期
988
3,950
5/23
600
2,399
1/4
18,810,800
4,702,700
1/30
4944億1676万2996億3557万+20.94%
2/8
-11.54%
9/26
2018年
12月期
1,685
3,370
10/4
809
3,235
3/5
19,431,600
9,715,800
11/30
8442億8070万4052億2386万+19.39%
12/3
-26.53%
10/29
2019年
12月期
1,670
3,340
10/31
1,086
2,172
5/21

2,172
1/31
11,309,600
5,654,800
1/31
8368億1629万5441億7635万+14.27%
9/19
-10.82%
7/18
2020年
12月期
3,260
6,520
12/1
1,122
2,243
3/17
7,141,000
3,570,500
3/11
1兆6341億5621億4783万+20.04%
5/8
-10.55%
2/28
2021年
12月期
3,470
6,940
2/22
2,031
12/20
7,797,800
3,898,900
2/3
1兆7393億1兆180億+18.48%
2/17
-16.27%
5/11
2022年
12月期
2,964
3/30
1,690
2/4
6,853,900
11/30
1兆4858億8471億5475万+19.05%
3/25
-20.85%
5/9
2023年
12月期
2,124
4/28
1,147
10/31
11,052,800
10/11
1兆648億5750億4959万+19%
11/15
-18.81%
10/13
最新1,602
2024/5/24
2,868,9008031億6430万-10.3%
1,786