6254 野村マイクロ・サイエンス

6254
2024/03/04
時価
2181億円
PER 予
30.01倍
2010年以降
赤字-59.21倍
(2010-2023年)
PBR
7.71倍
2010年以降
0.3-3.36倍
(2010-2023年)
配当 予
0.74%
ROE 予
25.71%
ROA 予
11.04%
資料
Link
CSV,JSON

株価チャート

株価

3/4

前日 (3/1)
19,640
始値
20,200
高値
21,920
安値
20,000
終値 +9.42%
21,490
出来高 +5.18%
4,565,000

乖離率

株価(5日)
移動平均値
+11.3%
19,308
株価(25日)
移動平均値
+41.4%
15,198
出来高(5日)
移動平均値
+17.16%
3,896,380

2023/10/04~2024/03/04

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
03/0420,20021,92020,00021,490+9.42%4,565,0002181億6648万+41.4%30.017.71
03/0119,78020,10019,09019,640+2.83%4,340,0001993億8528万+31.55%27.427.05
02/2918,38019,26018,02019,100+1.7%3,893,7001939億320万+30.11%26.676.86
02/2817,59019,03017,55018,780+7.13%3,965,5001906億5456万+29.81%26.226.74
02/2716,40017,53016,29017,530+7.74%2,717,7001779億6456万+23.16%24.486.29
02/2616,10016,62015,89016,270+4.36%2,272,7001651億7304万+15.73%22.725.84
02/2214,33015,63014,30015,590+13.22%2,771,9001582億6968万+11.82%21.775.6
02/2114,21014,23013,64013,770-5.1%902,3001397億9304万-0.94%19.234.94
02/2014,44014,86014,18014,510+1.61%1,150,3001473億552万+4%20.265.21
02/1914,93014,98014,21014,280-4.99%1,198,7001449億7056万+2%19.945.13
02/1614,45015,69014,29015,030+4.74%3,134,9001525億8456万+7.04%20.995.39
02/1515,03015,07013,56014,350-2.05%3,394,3001456億8120万+1.9%20.045.15
02/1414,05014,77013,85014,650+2.73%1,215,1001487億2680万+3.53%20.455.26
02/1313,68014,37013,56014,260+5.47%1,390,8001447億6752万+0.35%19.915.12
02/0913,42013,88013,38013,520+1.73%801,3001372億5504万-5%18.884.85
02/0813,22013,33013,01013,290+0.3%549,3001349億2008万-6.81%18.564.77
02/0713,10013,45012,98013,250-0.82%574,3001345億1400万-7.51%18.54.76
02/0613,37013,52013,25013,360-0.45%639,5001356億3072万-7.02%18.654.8
02/0514,00014,19013,38013,420-2.26%917,0001362億3984万-6.97%18.744.82
02/0214,12014,19013,70013,730-2.69%977,6001393億8696万-5.03%19.174.93
02/0113,90014,14013,78014,110+1.15%720,0001432億4472万-2.62%19.75.06
01/3113,58014,04013,54013,950+0.14%832,4001416億2040万-3.71%19.485.01
01/3014,25014,28013,81013,930-0.92%977,0001414億1736万-3.81%19.455
01/2913,94014,23013,62014,060-0.21%1,234,6001427億3712万-2.79%19.635.05
01/2614,35014,64013,83014,090-4.6%2,200,2001430億4168万-2.25%19.675.06
01/2513,70014,82013,35014,770+10.22%2,991,1001499億4504万+3.06%20.625.3
01/2413,60013,67013,16013,400-2.69%1,623,3001360億3680万-5.9%18.714.81
01/2313,15014,04012,97013,770+6.5%3,212,2001397億9304万-2.87%19.234.94
01/2213,40013,55012,66012,930-1.97%1,683,2001312億6536万-8.21%18.054.64
01/1913,04013,42012,44013,190-1.12%3,133,1001339億488万-5.97%18.424.73
01/1813,94014,29013,17013,340-8.25%3,106,5001354億2768万-4.39%18.634.79
01/1715,33015,75014,53014,540-3.45%1,978,0001476億1008万+4.91%20.35.22
01/1615,72015,74015,03015,060-4.2%1,627,1001528億8912万+9.79%21.035.41
01/1514,96015,72014,81015,720+2.75%1,795,2001595億8944万+15.79%21.955.64
01/1215,90015,94015,20015,300-4.79%2,783,5001553億2560万+14.28%21.365.49
01/1116,26016,66015,80016,0700%3,598,7001631億4264万+21.2%22.445.77
01/1016,17016,30015,72016,070-0.31%2,819,1001631億4264万+22.8%22.445.77
01/0915,27016,12015,21016,120+9.07%3,097,7001636億5024万+24.96%22.515.79
01/0514,11014,88013,84014,780+3.57%3,004,3001500億4656万+16.46%20.645.3
01/0414,39014,64013,83014,270-4.42%2,255,2001448億6904万+13.99%19.925.12
2023
12/2914,16015,14014,13014,930+4.33%3,111,3001515億6936万+20.62%20.855.35
12/2814,49014,68014,11014,310-3.25%1,825,6001452億7512万+17.31%19.985.13
12/2714,20014,79014,05014,790+4.15%2,478,9001501億4808万+22.78%20.655.3
12/2614,60014,62013,46014,200-2.47%2,782,2001441億5840万+19.65%19.835.09
12/2514,14014,88014,07014,560+3.56%1,950,5001478億1312万+24.32%20.335.22
12/2214,04014,10013,61014,060+1.88%2,022,3001427億3712万+21.87%19.635.04
12/2113,18013,83013,03013,800+2.37%1,932,7001400億9760万+21.37%19.274.95
12/2013,20013,68012,88013,480+5.23%2,372,8001368億4896万+20.46%18.824.83
12/1912,02012,81011,79012,810+6.48%1,492,1001300億4712万+16.44%17.894.59
12/1812,35012,55011,75012,030-3.53%1,301,1001221億2856万+11.06%16.84.31
12/1511,90012,60011,59012,470+5.41%1,625,0001265億9544万+16.62%17.414.47
12/1411,99012,46011,71011,830+2.69%2,020,2001200億9816万+12.38%16.524.24
12/1311,55011,67011,15011,520+0.61%1,059,9001169億5104万+10.94%16.084.13
12/1211,65011,92011,33011,450+1.42%912,8001162億4040万+11.52%15.994.11
12/1111,28011,69011,07011,290+2.45%943,7001146億1608万+11.26%15.764.05
12/0810,86011,43010,81011,020+0.36%1,042,1001118億7504万+10.01%15.393.95
12/0711,14011,24010,61010,980-4.85%1,165,4001114億6896万+11.14%15.333.94
12/0610,97011,87010,94011,540+4.62%1,787,7001171億5408万+18.43%16.114.14
12/0511,91011,95010,90011,030-8.62%2,090,5001119億7656万+15.09%15.43.96
12/0411,84012,16011,49012,070+2.81%1,378,9001225億3464万+27.72%16.854.33
12/0111,48011,80011,28011,740+2.71%1,039,2001191億8448万+26.82%16.394.21
11/3010,90011,49010,84011,430+5.06%901,6001160億3736万+26.1%15.964.1
11/2910,37010,91010,32010,880+3.72%564,1001104億5376万+23.02%15.193.9
11/2810,76010,86010,26010,490-2.33%733,0001064億9448万+21.51%14.653.76
11/2710,53011,04010,47010,740+2.87%825,0001090億3248万+27.16%153.85
11/2410,67010,87010,36010,440-0.48%689,0001059億8688万+26.58%14.583.74
11/2210,24010,62010,13010,490+1.25%512,3001064億9448万+29.92%14.653.76
11/2110,34010,4809,84010,360+0.58%792,8001051億7472万+31.17%14.473.71
11/2010,29010,65010,13010,300+1.18%867,1001045億6560万+33.35%14.383.69
11/179,80010,2209,74010,180+2.93%733,4001033億4736万+34.58%14.213.65
11/169,4309,9109,2509,890+6.57%868,8001004億328万+33.41%13.813.55
11/159,2709,3508,8109,280+5.82%775,500942億1056万+28%12.963.33
11/148,5708,9408,5708,770+2.33%375,700890億3304万+23.31%12.243.14
11/138,6708,8308,5208,5700%334,900870億264万+22.71%11.973.07
11/108,4208,6008,2608,570+3%261,100870億264万+24.82%11.973.07
11/098,2808,4308,1108,320+0.97%339,900844億6464万+23.33%11.622.98
11/088,4508,4708,1808,240-4.19%458,700836億5248万+24.02%11.52.95
11/078,4908,7008,4308,600+1.78%364,700873億720万+31.3%12.013.08
11/068,3108,4508,0508,450+4.97%387,200857億8440万+31.01%11.83.03
11/027,8008,0807,7908,050+6.48%315,700817億2360万+26.77%11.242.89
11/017,6507,6707,5107,560-0.66%262,400767億4912万+20.61%10.562.71
10/317,5807,6307,2807,610+0.93%363,100772億5672万+22.62%10.632.73
10/307,6907,7207,4707,540-1.82%438,000765億4608万+22.64%10.532.7
10/277,3107,6807,1707,680+5.93%674,000779億6736万+26.11%10.722.75
10/266,9807,4406,9707,250+4.77%1,387,200736億200万+20.29%10.122.6
10/256,9206,9206,8006,920+16.89%232,300702億5184万+15.64%9.662.48
10/245,7405,9405,6005,920+5.53%171,400600億9984万-0.55%8.272.12
10/235,8005,8005,6105,610-3.28%97,200569億5272万-6.05%7.832.01
10/205,6805,8205,6605,800-0.17%125,400588億8160万-3.37%8.12.08
10/195,9505,9505,8105,810-4.6%112,200589億8312万-3.36%8.112.08
10/186,0306,1105,9606,090+0.16%74,700618億2568万+1.11%8.52.18
10/176,0206,1605,8906,080+1.33%221,400617億2416万+0.93%8.492.18
10/166,1806,2005,9206,000-4.76%205,400609億1200万-0.4%8.382.15
10/136,4106,5906,2706,300-1.87%226,100639億5760万+4.56%8.82.26
10/125,8906,4205,8406,420+10.69%248,800651億7584万+6.61%8.962.3
10/115,8905,8905,7805,800-0.68%60,500588億8160万-3.56%8.12.08
10/105,6605,8505,6005,840+5.04%99,200592億8768万-3.04%8.152.09
10/065,5805,6605,5605,560-1.42%47,400564億4512万-7.79%7.761.99
10/055,6705,6905,5305,640+1.26%76,200572億5728万-6.65%7.872.02
10/045,6205,6805,5705,570-3.47%84,800565億4664万-7.84%7.782

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
3,150
10/15
660
2/15
3,411,500
10/5
--+24.83%
4/18
-30.79%
11/19
2009年
3月期
1,198
6/6
283
3/12
286,500
6/5
--+31.83%
10/21
-36.14%
10/8
2010年
3月期
895
3/31
335
4/1
59,600
3/8
90億8604万-+32.36%
3/10
-23.93%
11/13
2011年
3月期
937
4/2
496
11/5
24,300
2/18

4/1
95億1242万50億3539万+25.36%
2/28
-24.16%
3/15
2012年
3月期
900
4/21
385
3/6
119,900
4/21
91億3680万39億852万+16.71%
3/16
-16.27%
9/28
2013年
3月期
490
3/15
284
11/12
47,500
4/19
49億7448万28億8316万+23.29%
12/11
-14.36%
6/4
2014年
3月期
461
5/9
346
8/28
184,300
8/5
46億8007万35億1259万+11.65%
5/21
-14.29%
6/7
2015年
3月期
478
3/11
296
2/6

12/25
891,600
3/11
48億5265万30億499万+31.97%
3/11
-9.86%
10/17
2016年
3月期
452
10/21
259
2/16
1,343,200
10/21
45億8870万26億2936万+32.48%
4/28
-17.27%
1/21
2017年
3月期
1,254
2/28
260
6/24
5,405,000
2/17
127億3060万26億3952万+129.48%
2/23
-22.16%
4/12
2018年
3月期
1,427
1/5
621
4/13
3,389,900
5/2
144億8690万63億439万+33.58%
5/12
-14.52%
11/16
2019年
3月期
1,154
4/3
537
12/25
197,900
11/15
117億1540万54億5162万+14.81%
8/30
-26.51%
12/25
2020年
3月期
1,350
1/24
504
8/15
579,800
10/30
137億520万51億1660万+25.47%
1/24
-24.06%
3/13
2021年
3月期
4,265
12/17

12/16
921
4/3
1,558,300
10/28
432億9828万93億4999万+40.43%
5/15
-14.2%
1/7
2022年
3月期
5,770
9/9
3,130
5/17
1,423,200
8/12
585億7704万317億7576万+19.12%
9/8
-26.09%
5/17
2023年
3月期
5,070
11/28
3,065
10/13
488,100
11/15
514億7064万311億1588万+29.97%
11/16
-14.19%
1/4
最新21,490
2024/3/4
4,565,0002181億6648万+41.4%
15,198

年間値上がり率

2008/12/30 vs 2007/12/28
-66%(0.34倍)
2009/12/30 vs 2008/12/30
16%(1.16倍)
2010/12/30 vs 2009/12/30
19%(1.19倍)
2011/12/30 vs 2010/12/30
-33%(0.67倍)
2012/12/28 vs 2011/12/30
-9%(0.91倍)
2013/12/30 vs 2012/12/28
1%(1.01倍)
2014/12/30 vs 2013/12/30
-21%(0.79倍)
2015/12/30 vs 2014/12/30
17%(1.17倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
301%(4.01倍)
2018/12/28 vs 2017/12/29
-49%(0.51倍)
2019/12/30 vs 2018/12/28
65%(1.65倍)
2020/12/30 vs 2019/12/30
215%(3.15倍)
2021/12/30 vs 2020/12/30
74%(1.74倍)
2022/12/30 vs 2021/12/30
-26%(0.74倍)
2023/12/29 vs 2022/12/30
264%(3.64倍)
2024/03/04 vs 2023/12/29
44%(1.44倍)
過去安値
259円(2016/02/16)
8197%(82.97倍)
21,490円(3/4)