5122 オカモト

5122
2025/06/12
時価
872億円
PER 予
19.65倍
2010年以降
8.72-31.87倍
(2010-2025年)
PBR
0.9倍
2010年以降
0.64-2.56倍
(2010-2025年)
配当 予
2.43%
ROE 予
4.56%
ROA 予
2.94%
資料
Link
CSV,JSON

株価チャート

株価

6/13

前日 (6/12)
4,930
始値
4,985
高値
5,030
安値
4,890
終値 -0.2%
4,920
出来高 +52.02%
33,900

乖離率

株価(5日)
移動平均値
+0.43%
4,899
株価(25日)
移動平均値
-2.81%
5,062
出来高(5日)
移動平均値
+42.32%
23,820

2025/01/17~2025/06/13

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
2025
06/134,9855,0304,8904,920-0.2%33,900870億8088万-2.81%19.610.89
06/124,8854,9704,8854,930+0.92%22,300872億5787万-2.8%19.650.9
06/114,8854,9554,8704,885+0.31%24,200864億6140万-3.8%19.470.89
06/104,8904,9204,8654,870-0.41%17,700861億9591万-4.23%19.410.88
06/094,9154,9404,8754,890-1.01%21,000865億4990万-3.95%19.490.89
06/064,9855,0004,9254,940-0.9%23,700874億3487万-3.06%19.690.9
06/055,0005,0304,9654,985-0.3%16,100882億3134万-2.24%19.870.91
06/045,0005,0904,9855,0000%12,900884億9683万-2%19.930.91
06/035,0605,1604,9955,000-1.19%21,400884億9683万-2.1%19.930.91
06/025,0705,1805,0505,060-1.56%20,700895億5879万-1.02%20.160.92
05/305,1705,2305,1105,140-1.34%16,900920億274万+0.39%20.480.93
05/295,1605,2305,1605,210+0.97%15,300932億5570万+1.68%20.760.95
05/285,2005,2505,1405,160-0.96%14,900923億6073万+0.78%20.560.94
05/275,1505,2505,1505,210+1.17%14,400932億5570万+1.82%20.760.95
05/265,1705,2005,1405,150-0.96%11,600921億8174万+0.78%20.520.94
05/235,2505,2505,2005,2000%7,200930億7670万+1.88%20.720.94
05/225,2005,2505,1605,200-0.38%9,000930億7670万+2.02%20.720.94
05/215,2005,2605,1805,220+0.38%13,200934億3469万+2.57%20.80.95
05/205,1305,2305,1005,200+1.36%14,200930億7670万+2.38%20.720.94
05/195,0705,1705,0705,1300%10,200918億2375万+1.16%20.440.93
05/165,0705,1605,0505,130+1.18%12,900918億2375万+1.48%20.440.93
05/154,8805,1304,8805,070+4%19,700907億4979万+0.54%20.20.92
05/144,9255,1104,8704,875-2.21%49,400872億5941万-2.93%19.430.89
05/135,2005,2304,9854,985-3.76%8,500892億2834万-0.72%19.870.91
05/125,1805,1905,1005,1800%6,800927億1872万+3.19%20.640.94
05/095,1005,1905,1005,180+1.77%9,400927億1872万+3.27%20.640.94
05/085,0905,0905,0105,090+0.59%6,000911億777万+1.58%20.280.92
05/075,0205,0704,9805,060+0.8%9,600905億7079万+1%20.160.92
05/025,0005,1104,9705,020+0.4%11,400898億5482万+0.12%20.010.91
05/015,0305,0604,9605,000-0.6%11,600894億9683万-0.46%19.930.91
04/305,1005,1104,9905,030-0.59%15,700900億3381万-0.06%20.050.91
04/285,1605,2005,0005,060-1.17%11,600905億7079万+0.4%20.160.92
04/255,1105,1505,1005,120+0.2%5,300916億4475万+1.51%20.40.93
04/245,2705,2805,0705,110-3.04%12,200914億6576万+1.19%20.360.93
04/235,2905,3305,2605,270+0.57%11,000943億2966万+4.21%210.96
04/225,1305,2405,1305,240+2.75%9,200937億9268万+3.64%20.880.95
04/215,0905,1705,0405,100+0.2%7,300912億8677万+0.87%20.320.93
04/185,0505,1005,0305,090+0.99%6,200911億777万+0.55%20.280.92
04/175,0005,0604,9755,040+0.8%5,800902億1280万-0.51%20.090.92
04/165,0305,0504,9555,000-0.4%6,200894億9683万-1.46%19.930.91
04/155,0105,0805,0105,020+0.2%5,700898億5482万-1.18%20.010.91
04/145,0405,0504,9905,010+0.8%6,700896億7582万-1.57%19.970.91
04/114,8554,9954,8554,970-0.5%12,400889億5985万-2.63%19.810.9
04/105,0005,0604,9054,995+5.6%8,700894億733万-2.44%19.910.91
04/094,6954,7904,6604,730-2.07%19,700846億6400万-7.85%18.850.86
04/084,6854,8854,6804,830+6.04%32,100864億5394万-6.25%19.250.88
04/074,5004,6454,4504,555-5.99%41,900815億3161万-11.88%18.150.83
04/044,8504,9104,7104,845-2.42%27,600867億2243万-6.72%19.310.88
04/034,9105,0204,8854,965-2.26%16,000888億7035万-4.7%19.790.9
04/025,0705,1105,0305,080+0.59%11,300909億2878万-2.64%20.240.92
04/015,1505,1505,0505,050-0.2%10,800903億9180万-3.24%20.120.92
03/315,0505,1505,0205,060-1.75%20,300905億7079万-3.01%13.140.93
03/285,1005,2205,1005,150-1.9%12,300921億8174万-1.23%13.40.95
03/275,1805,2505,1405,2500%21,600939億7167万+0.77%13.660.97
03/265,2505,2605,1705,250+0.96%16,600939億7167万+0.83%13.660.97
03/255,2005,2205,1505,200+0.39%8,300930億7670万-0.1%13.530.96
03/245,2805,2805,1805,180-1.52%8,800927億1872万-0.46%13.480.95
03/215,2905,3405,2205,260-0.38%11,300941億5067万+1.06%13.680.97
03/195,2105,3505,2105,280+0.38%4,700945億865万+1.52%13.740.97
03/185,2305,3105,2305,260+0.57%9,900941億5067万+1.23%13.680.97
03/175,2805,2905,1705,230-0.19%7,300936億1368万+0.65%13.610.96
03/145,2005,2905,2005,240+0.58%11,100937億9268万+0.79%13.630.96
03/135,2305,2605,1905,210-0.19%9,700932億5570万+0.17%13.550.96
03/125,1705,2405,1605,220+0.97%5,800934億3469万+0.37%13.580.96
03/115,2605,2605,1705,170-1.71%8,800925億3972万-0.6%13.450.95
03/105,3805,3805,2405,260-1.68%6,200941億5067万+1.02%13.680.97
03/075,3005,4005,2505,350-0.37%14,200957億6161万+2.73%13.920.98
03/065,3305,4105,3205,370+0.75%10,400961億1960万+3.21%13.970.99
03/055,2105,3605,2105,330+2.5%14,700954億362万+2.56%13.870.98
03/045,3005,3005,2005,200-0.95%8,000930億7670万+0.13%13.530.96
03/035,2705,3005,2205,250+1.16%10,300939億7167万+1.08%13.660.97
02/285,2405,2605,1905,190-0.95%10,400928億9771万-0.08%13.50.96
02/275,1805,2405,1805,240+1.55%8,300937億9268万+0.85%13.630.96
02/265,1405,2205,1405,160+0.98%11,700923億6073万-0.69%13.420.95
02/254,9055,1704,9005,110+2.2%14,000914億6576万-1.69%13.290.94
02/214,9805,0304,9455,000+0.4%12,900894億9683万-3.83%13.010.92
02/205,0605,0904,9654,980-1.58%12,300891億3884万-4.32%12.960.92
02/195,1705,1905,0605,060-2.13%10,500905億7079万-2.95%13.160.93
02/185,2005,2005,1105,170-0.77%8,800925億3972万-0.96%13.450.95
02/175,2005,2205,1405,210+0.77%9,300932億5570万-0.23%13.550.96
02/145,2405,2405,1605,170-0.77%7,100925億3972万-1.01%13.450.95
02/135,2105,2105,1705,210+1.17%3,600932億5570万-0.36%13.550.96
02/125,1205,2005,0705,150-0.19%21,400921億8174万-1.64%13.40.95
02/105,1705,3105,1505,160-1.9%16,600923億6073万-1.71%13.420.95
02/075,3305,3705,2605,260-0.94%11,300941億5067万-0.25%13.680.97
02/065,2805,3105,2605,310+0.57%7,100950億4563万+0.38%13.810.98
02/055,3105,3505,2505,280+1.34%14,100945億865万-0.47%13.740.97
02/045,3205,4205,1905,210-0.38%17,400932億5570万-2.03%13.550.96
02/035,3105,3105,2105,230-1.51%19,100936億1368万-1.95%13.610.96
01/315,2705,3905,2405,310+0.57%8,700950億4563万-0.77%13.810.98
01/305,2105,3005,2105,280+0.76%13,000945億865万-1.47%13.740.97
01/295,2405,2705,2105,240+0.38%5,800937億9268万-2.49%13.630.96
01/285,2205,2605,2205,2200%10,900934億3469万-3.15%13.580.96
01/275,2405,2605,1805,220-0.38%8,600934億3469万-3.55%13.580.96
01/245,2405,2805,2105,240+0.19%10,300937億9268万-3.53%13.630.96
01/235,2905,2905,1905,230-0.57%8,100936億1368万-4.04%13.610.96
01/225,3105,3105,2405,260+0.38%8,700941億5067万-3.86%13.680.97
01/215,1905,2905,1505,240+0.58%7,400937億9268万-4.57%13.630.96
01/205,1505,3305,1505,210+1.76%8,200932億5570万-5.48%13.550.96
01/175,1605,2105,1105,120-0.78%8,600916億4475万-7.5%13.320.94

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
2,200
440
6/19

440
6/18
1,540
308
11/20
43,800
219,000
12/25

219,000
11/30
--+8.66%
2/25
-18.52%
11/20
2009年
3月期
2,075
415
8/18

415
8/11
1,165
233
10/28
87,200
436,000
4/22
--+15.8%
3/26
-27.74%
10/10
2010年
3月期
1,970
394
3/30
1,600
320
4/28
33,200
166,000
6/12
--+7.53%
12/3
-6.1%
2/1
2011年
3月期
1,975
395
4/1
1,105
221
3/15
96,200
481,000
2/18
462億1342万258億5611万+4.46%
8/27
-26.81%
3/15
2012年
3月期
1,715
343
9/30
1,275
255
8/9
34,200
171,000
6/3
401億2962万298億3398万+8.12%
8/31
-11.7%
8/9
2013年
3月期
1,675
335
9/25

335
4/18
1,440
288
6/5
137,800
689,000
3/8
391億9366万336億9484万+5.11%
7/10
-6.8%
5/23
2014年
3月期
1,800
360
1/6
1,460
292
6/7
207,200
1,036,000
5/20
385億1886万341億6283万+10.06%
5/20
-10.47%
3/20
2015年
3月期
2,595
519
10/16
1,625
325
5/22

325
4/14
622,200
3,111,000
10/16
544億9335万347億7397万+13.96%
10/16
-5.57%
11/6
2016年
3月期
6,400
1,280
10/6
2,245
449
4/1
1,418,200
7,091,000
8/5
1343億9595万471億4358万+49.96%
8/5
-22.32%
1/21
2017年
3月期
6,660
1,332
9/26
3,855
771
5/2
700,600
3,503,000
5/10
1358億5978万809億5256万+15.27%
5/23
-11.01%
11/11
2018年
3月期
7,010
1,402
6/7
5,140
1,028
3/26
458,600
2,293,000
8/7
1429億9956万1048億5275万+10.81%
6/7
-10.41%
2/15
2019年
3月期
6,635
1,327
7/23
4,690
10/30
118,600
593,000
5/11
1353億4980万956億7303万+10.97%
11/29
-14.05%
10/29
2020年
3月期
5,880
4/25
2,975
3/17
136,000
3/13
1199億4827万583億811万+18.6%
4/14
-15.7%
8/13
2021年
3月期
4,550
4/17
3,655
5/26
123,800
4/13
891億7711万716億3568万+7.82%
8/13
-12.33%
5/26
2022年
3月期
4,600
9/10
3,750
12/1
134,700
3/18
878億5708万716億2262万+9.81%
9/10
-6.12%
10/5
2023年
3月期
4,135
7/26
3,435
10/3
151,300
4/27
769億838万638億8882万+5.42%
3/9
-8.45%
10/3
2024年
3月期
5,640
11/15
3,805
7/14
173,500
10/30
1020億8042万688億6809万+12.61%
8/23
-8.18%
12/25
2025年
3月期
5,950
12/6
4,090
8/5
127,100
10/30
1065億123万732億841万+8.18%
12/6
-17.62%
8/5
最新4,920
2025/6/13
33,900870億8088万-2.81%
5,062

年間値上がり率

1984/12/28 vs 1983/12/28
7%(1.07倍)
1985/12/28 vs 1984/12/28
9%(1.09倍)
1986/12/27 vs 1985/12/28
41%(1.41倍)
1987/12/28 vs 1986/12/27
83%(1.83倍)
1988/12/28 vs 1987/12/28
5%(1.05倍)
1989/12/29 vs 1988/12/28
33%(1.33倍)
1990/12/28 vs 1989/12/29
-43%(0.57倍)
1991/12/30 vs 1990/12/28
27%(1.27倍)
1992/12/30 vs 1991/12/30
13%(1.13倍)
1993/12/30 vs 1992/12/30
-32%(0.68倍)
1994/12/30 vs 1993/12/30
2%(1.02倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-18%(0.82倍)
1997/12/30 vs 1996/12/30
-58%(0.42倍)
1998/12/30 vs 1997/12/30
10%(1.1倍)
1999/12/30 vs 1998/12/30
-11%(0.89倍)
2000/12/29 vs 1999/12/30
8%(1.08倍)
2001/12/28 vs 2000/12/29
-5%(0.95倍)
2002/12/30 vs 2001/12/28
3%(1.03倍)
2003/12/30 vs 2002/12/30
12%(1.12倍)
2004/12/30 vs 2003/12/30
25%(1.25倍)
2005/12/30 vs 2004/12/30
48%(1.48倍)
2006/12/29 vs 2005/12/30
-13%(0.87倍)
2007/12/28 vs 2006/12/29
-19%(0.81倍)
2008/12/30 vs 2007/12/28
3%(1.03倍)
2009/12/30 vs 2008/12/30
-1%(0.99倍)
2010/12/30 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
3%(1.03倍)
2013/12/30 vs 2012/12/28
8%(1.08倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
157%(2.57倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
6%(1.06倍)
2018/12/28 vs 2017/12/29
1%(1.01倍)
2019/12/30 vs 2018/12/28
-30%(0.7倍)
2020/12/30 vs 2019/12/30
-2%(0.98倍)
2021/12/30 vs 2020/12/30
7%(1.07倍)
2022/12/30 vs 2021/12/30
-12%(0.88倍)
2023/12/29 vs 2022/12/30
34%(1.34倍)
2024/12/30 vs 2023/12/29
15%(1.15倍)
2025/06/13 vs 2024/12/30
-14%(0.86倍)
過去安値
1,000円(2002/11/19)
392%(4.92倍)
4,920円(6/13)