3064 MonotaRO

3064
2024/07/26
時価
1兆262億円
PER 予
40.53倍
2009年以降
0.01-117.6倍
(2009-2023年)
PBR
11.47倍
2009年以降
赤字-36.11倍
(2009-2023年)
配当 予
0.93%
ROE 予
28.31%
ROA 予
19.75%
資料
Link
CSV,JSON

株価チャート

株価

7/26

前日 (7/25)
2,058
始値
2,081
高値
2,090
安値
2,043
終値 -0.53%
2,047
出来高 -18.32%
2,017,100

乖離率

株価(5日)
移動平均値
+0.59%
2,035
株価(25日)
移動平均値
+5.62%
1,938
出来高(5日)
移動平均値
+3.62%
1,946,660

2024/03/04~2024/07/26

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
07/262,0812,0902,0432,047-0.53%2,017,1001兆262億+5.62%40.5311.47
07/252,0722,0992,0382,058-0.29%2,469,4001兆317億+6.8%40.7411.53
07/242,0352,0722,0182,064+2.84%2,285,5001兆347億+7.72%40.8611.57
07/232,0192,0371,9832,007+0.35%1,921,2001兆62億+5.24%39.7311.25
07/222,0032,0081,9642,000-0.6%1,040,1001兆27億+5.21%39.611.21
07/192,0192,0371,9892,012-0.1%1,366,5001兆87億+6.17%39.8311.28
07/182,0672,0702,0142,014-3.41%1,422,5001兆97億+6.79%39.8711.29
07/172,0972,1082,0652,085-1.28%1,365,8001兆453億+11.32%41.2811.69
07/162,0922,1202,0822,112+0.96%1,609,9001兆588億+13.73%41.8111.84
07/122,0602,1072,0462,092-0.05%2,830,6001兆488億+13.76%41.4211.72
07/112,0542,1392,0292,093+13.5%6,962,9001兆493億+14.94%41.4411.73
07/101,8221,8441,7851,844+0.88%1,505,1009244億9124万+2.27%36.5110.33
07/091,8491,8601,8021,828-0.44%1,709,6009164億6962万+1.84%36.1910.25
07/081,8701,8761,8361,836-0.49%1,223,9009204億8043万+2.74%36.3510.29
07/051,8741,8791,8391,845-1.65%883,7009249億9259万+3.71%36.5310.34
07/041,8701,8821,8571,876+1.3%950,2009405億3447万+5.93%37.1410.51
07/031,8201,8551,8051,852+1.15%1,194,6009285億205万+5.17%36.6710.38
07/021,8321,8411,8001,831-1.56%1,636,7009179億7368万+4.63%36.2510.26
07/011,8921,8961,8441,860-1.64%1,628,0009325億1286万+6.84%36.8210.42
06/281,9051,9131,8691,891+1.39%1,679,3009480億5474万+9.31%37.4410.6
06/271,8521,8791,8421,865-0.8%869,5009350億1961万+8.49%36.9210.45
06/261,8801,8911,8591,880+0.7%1,810,2009425億3988万+10.07%37.2210.54
06/251,7911,8701,7831,867+4.01%1,463,7009360億2231万+9.95%36.9610.46
06/241,7881,8251,7781,795+0.39%1,352,7008999億2504万+6.21%35.5410.06
06/211,7951,8221,7821,7880%1,565,7008964億1558万+6.11%35.410.02
06/201,7711,7931,7621,788+0.51%1,129,3008964億1558万+6.49%35.410.02
06/191,8051,8201,7631,779-2.57%1,412,4008919億342万+6.27%35.229.97
06/181,8671,8711,8041,826-1.78%2,242,7009154億6692万+9.28%36.1510.23
06/171,8721,8921,8371,859-0.43%2,899,4009320億1150万+11.45%36.810.42
06/141,7921,8871,7881,867+5.01%4,641,0009360億2231万+12.4%36.9610.46
06/131,7391,8051,7311,778+4.59%3,959,7008914億207万+7.17%35.29.97
06/121,6901,7411,6841,700+1.13%1,946,3008522億9670万+2.47%33.669.53
06/111,6571,6811,6211,681+2.38%1,720,2008427億7103万+1.08%33.289.42
06/101,6581,6681,6271,642-1.26%1,396,0008232億1834万-1.62%32.519.2
06/071,6411,6871,6371,663+1.34%1,647,3008337億4671万-0.83%32.929.32
06/061,6531,6581,6151,641-0.12%1,356,7008227億1699万-2.55%32.499.2
06/051,6231,6521,6211,643+1.36%1,566,3008237億1969万-3.01%32.539.21
06/041,6301,6341,6071,621-0.92%1,267,1008126億8997万-4.65%32.099.09
06/031,6601,7031,6311,636-1.33%2,559,1008202億1023万-4.44%32.399.17
05/311,6321,6631,6261,658+2.6%3,978,5008312億3995万-3.83%32.829.29
05/301,5541,6261,5421,616+2.93%2,556,6008101億8321万-6.75%31.999.06
05/291,5941,6021,5681,570-1.88%1,699,3007871億2107万-10.03%31.088.8
05/281,5911,6071,5761,600-0.19%1,644,1008021億6160万-8.94%31.688.97
05/271,6061,6181,5971,603+0.06%780,9008036億6565万-9.49%31.748.98
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

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2,047
2024/7/26
2,017,1001兆262億+5.62%
1,938