6273 SMC

6273
2024/09/17
時価
3兆9498億円
PER 予
19.38倍
2010年以降
12.11-47.61倍
(2010-2024年)
PBR
1.92倍
2010年以降
1.22-3.35倍
(2010-2024年)
配当 予
1.71%
ROE 予
9.91%
ROA 予
8.91%
資料
Link
CSV,JSON

時価総額

2010年3月31日
9120億1761万
2011年3月31日
9838億8661万
2012年3月30日
9457億9604万
2013年3月29日
1兆3065億
2014年3月31日
1兆8388億
2015年3月31日
2兆4082億
2016年3月31日
1兆7563億
2017年3月31日
2兆2121億
2018年3月30日
2兆8951億
2019年3月29日
2兆7916億
2020年3月31日
3兆432億
2021年3月31日
4兆2492億
2022年3月31日
4兆4980億
2023年3月31日
4兆5040億
2024年3月29日
5兆4404億

2024/04/24~2024/09/18

株価&時価総額の推移

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
09/1858,98059,19058,00058,760+0.22%217,0003兆9586億-7.92%19.431.92
09/1759,04059,26057,80058,630-1.26%322,8003兆9498億-8.52%19.381.92
09/1360,47061,22059,31059,380-1.26%358,9004兆3億-7.7%19.631.94
09/1259,29060,54059,10060,140+4.01%272,5004兆515億-6.84%19.881.97
09/1157,76058,74057,63057,820-1.6%267,1003兆8952億-10.86%19.111.89
09/1059,95060,00058,75058,760-2.07%200,3003兆9586億-9.93%19.431.92
09/0958,23060,18057,80060,0000%315,0004兆421億-8.18%19.841.96
09/0661,06061,42059,15060,000-3.32%550,6004兆421億-8.6%19.841.96
09/0559,60062,21059,47062,060+0.75%378,3004兆1809億-6.18%20.522.03
09/0461,66062,20061,23061,600-4.73%597,4004兆1499億-7.55%20.362.02
09/0364,60065,36063,58064,660-2.06%375,4004兆3561億-3.64%21.382.12
09/0267,37067,70065,91066,020-1.46%198,1004兆4477億-2.09%21.832.16
08/3067,17067,60066,70067,000+0.54%227,0004兆5137億-0.93%22.152.19
08/2965,28066,98065,10066,640+0.38%140,7004兆4894億-1.64%22.032.18
08/2866,32066,72065,52066,390-1.15%156,7004兆4726億-2.41%21.952.17
08/2767,29067,47066,02067,160+0.36%120,4004兆5245億-1.74%22.22.2
08/2667,55067,69066,11066,920-1.28%121,3004兆5083億-2.56%22.122.19
08/2367,83068,52066,98067,790+1.44%165,6004兆5669億-1.87%22.412.22
08/2267,29067,41066,00066,830-1.63%230,4004兆5022億-3.82%22.092.19
08/2166,50067,97066,37067,940+0.82%159,1004兆5770億-3.03%22.462.22
08/2066,66067,69065,71067,390+2.63%289,3004兆5400億-4.57%22.282.21
08/1967,62067,97065,51065,660-3.87%280,5004兆4234億-7.74%21.712.15
08/1666,18068,55065,66068,300+6.06%310,6004兆6013億-4.94%22.582.24
08/1564,50064,94064,11064,400-0.97%227,1004兆3385億-11.03%21.292.11
08/1466,00066,44063,81065,030-1.03%277,8004兆3810億-11.06%21.52.13
08/1365,00065,71063,67065,710+1.48%374,7004兆4268億-10.96%21.722.15
08/0965,02066,47062,11064,750-0.17%420,4004兆3621億-12.95%21.412.12
08/0865,99066,94064,53064,860-4.6%271,2004兆3695億-13.49%21.442.12
08/0765,00069,28064,91067,990+1.31%330,4004兆5804億-9.99%22.482.23
08/0665,50067,69064,61067,110+9.12%398,5004兆5211億-11.62%22.192.2
08/0565,00066,05059,11061,500-8.89%548,5004兆1432億-19.43%20.332.01
08/0269,25070,00067,33067,500-6.87%300,5004兆5474億-12.25%22.312.21
08/0173,80074,09071,39072,480-2.25%167,6004兆8829億-6.19%23.962.37
07/3172,39074,51072,10074,150+1.02%157,3004兆9954億-4.24%24.512.43
07/3072,62073,60072,39073,400+0.82%130,1004兆9449億-5.31%24.262.4
07/2972,59073,20072,25072,800+2.41%172,5004兆9044億-6.21%24.072.38
07/2669,76071,99069,40071,090+1.54%256,1004兆7892億-8.55%23.52.33
07/2571,02071,79070,01070,010-4.77%249,5004兆7165億-10.19%23.142.29
07/2473,63074,63073,31073,520-1.18%150,0004兆9529億-6.04%24.32.41
07/2376,10076,21074,40074,400-1.35%125,1005兆122億-5.09%24.62.44
07/2276,38076,38074,59075,420-2.04%214,3005兆809億-3.9%24.932.47
07/1977,77078,58076,89076,990-1.04%177,9005兆1867億-2.06%25.452.52
07/1878,79079,37077,80077,800-4.45%260,2005兆2413億-1.15%25.722.55
07/1782,51082,71080,98081,420-0.29%149,9005兆4852億+3.42%26.922.67
07/1681,83082,25081,31081,660+0.42%109,3005兆5013億+3.87%272.67
07/1281,06083,87080,80081,320-1.5%285,4005兆4784億+3.63%26.882.66
07/1183,00083,08082,23082,560+0.93%144,0005兆5620億+5.44%27.292.7
07/1082,31082,74080,88081,800-0.98%236,2005兆5108億+4.78%27.042.68
07/0982,46082,96081,48082,610+0.71%217,4005兆5653億+6.07%27.312.71
07/0880,61082,90080,51082,030+2.14%271,2005兆5263億+5.47%27.122.69
07/0579,95080,54079,75080,310+0.93%182,7005兆4104億+3.35%26.552.63
07/0480,00080,48078,82079,570+0.72%188,0005兆3605億+2.48%26.32.61
07/0378,71079,86077,81079,000+1.41%260,8005兆3221億+1.83%26.122.59
07/0277,51078,15076,25077,900+1.09%194,0005兆2480億+0.42%25.752.55
07/0176,93077,41076,55077,060+0.94%140,3005兆1914億-0.8%25.472.52
06/2876,19076,87075,83076,340+0.62%173,8005兆1429億-1.95%25.242.5
06/2776,51076,60075,26075,870-1.3%267,2005兆1113億-2.83%25.082.48
06/2676,04077,30075,40076,870+0.8%237,5005兆1786億-1.9%25.412.52
06/2576,40076,40075,26076,260+0.58%154,1005兆1375億-2.94%25.212.5
06/2475,51076,45075,19075,820+0.16%169,2005兆1079億-3.84%25.062.48
06/2176,64076,85075,59075,700-1.29%357,3005兆998億-4.37%25.032.48
06/2076,55077,09076,18076,690-0.74%104,7005兆1665億-3.42%25.352.51
06/1977,80078,08076,92077,260+0.1%104,4005兆2049億-2.92%25.542.53
06/1877,25077,75076,46077,180+0.89%152,6005兆1995億-3.14%25.512.53
06/1777,29077,48076,38076,500-2.91%178,1005兆1537億-4.25%25.292.51
06/1479,07079,77078,20078,790-0.69%288,3005兆3080億-1.77%26.052.58
06/1379,15079,97078,80079,340+1.34%198,5005兆3450億-1.35%26.232.6
06/1277,72078,56077,12078,290-0.5%190,1005兆2743億-2.88%25.882.56
06/1178,32078,76077,75078,680+0.88%142,0005兆3006億-2.68%26.012.58
06/1077,36078,06076,92077,990+1.12%132,1005兆2541億-3.84%25.782.55
06/0776,45077,56076,43077,130+0.59%140,9005兆1961億-5.12%25.52.53
06/0678,19078,29076,63076,680-0.54%161,5005兆1658億-5.94%25.352.51
06/0578,15078,45076,37077,100-3.59%290,2005兆1941億-5.74%25.492.52
06/0479,63080,28078,78079,970-0.52%172,2005兆3875億-2.41%26.442.62
06/0379,49080,89079,46080,390+2%208,1005兆4158億-1.8%26.582.63
05/3177,81079,22077,76078,810+1.3%390,1005兆3093億-3.7%26.052.58
05/3078,09078,70077,50077,800-1.48%183,3005兆2413億-4.88%25.722.55
05/2979,65080,10078,53078,970-1.84%231,7005兆3201億-3.45%26.112.59
05/2881,00081,04079,82080,450-1.29%173,3005兆4198億-1.53%26.62.63
05/2781,81081,98080,36081,500-0.49%150,9005兆4906億-0.29%26.942.67
05/2481,40082,62080,90081,900-1.19%157,9005兆5175億+0.2%27.072.68
05/2382,55083,47082,14082,890+0.81%142,2005兆5842億+1.37%27.42.71
05/2282,40083,41082,20082,220-0.99%172,4005兆5391億+0.48%27.182.69
05/2184,20084,55082,95083,040-0.71%197,5005兆5943億+1.29%27.452.72
05/2082,00083,88082,00083,630+2.16%240,4005兆6340億+1.82%27.652.74
05/1781,60082,74081,01081,860+0.68%193,3005兆5148億-0.47%27.062.68
05/1680,30081,31079,92081,310+2.16%248,1005兆4778億-1.4%26.882.66
05/1580,00081,99078,97079,590-3.52%511,9005兆3619億-3.65%26.312.61
05/1483,50084,43081,83082,490-2.21%276,5005兆5572億-0.31%27.272.7
05/1383,70084,63083,60084,350+0.02%157,5005兆6826億+1.77%27.882.76
05/1084,26085,65083,95084,330+0.42%102,0005兆6812億+1.71%27.882.76
05/0984,10085,13083,89083,980-0.08%92,5005兆6576億+1.19%27.762.75
05/0882,72084,94082,16084,050-1.34%232,8005兆6623億+1.14%27.792.75
05/0784,50085,39083,88085,190+3.05%276,2005兆7391億+2.47%28.162.79
05/0281,95082,92081,48082,670-0.29%96,7005兆5694億-0.55%27.332.71
05/0183,33083,52082,22082,910-0.73%133,7005兆5855億-0.38%27.412.72
04/3082,50084,10081,84083,520+3.46%275,6005兆6266億+0.21%27.612.74
04/2678,54080,93078,20080,730+3.5%220,7005兆4387億-3.26%26.692.64
04/2578,61079,00077,90078,000-2.1%167,4005兆2548億-6.81%25.792.55
04/2478,34080,10078,12079,670+2.55%252,6005兆3673億-5.29%26.342.61

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
12,980
3/30
8,910
4/15
682,000
6/5
--9120億1761万
3/31
2011年
3月期
14,910
1/7
9,860
8/18
952,500
11/10
1兆715億7086億2834万9838億8661万
3/31
2012年
3月期
15,090
7/4
9,990
9/12
706,500
9/2
1兆845億7179億7131万9457億9604万
3/30
2013年
3月期
18,720
3/21
11,680
10/11
686,700
5/16
1兆3453億8394億2992万1兆3065億
3/29
2014年
3月期
28,395
1/16
17,010
4/3
663,500
6/6
1兆9555億1兆2224億1兆8388億
3/31
2015年
3月期
37,775
3/17
23,770
5/12
765,500
3/13
2兆5448億1兆6370億2兆4082億
3/31
2016年
3月期
39,265
6/5
23,010
2/9
873,700
2/10
2兆6452億1兆5501億1兆7563億
3/31
2017年
3月期
33,960
3/29
23,185
7/8
2,133,700
12/13
2兆2878億1兆5619億2兆2121億
3/31
2018年
3月期
55,830
1/18
30,230
4/17
676,300
2/8
3兆7612億2兆365億2兆8951億
3/30
2019年
3月期
45,580
5/22
30,820
1/4
671,600
10/30
3兆706億2兆763億2兆7916億
3/29
2020年
3月期
54,370
1/14
34,880
6/4
765,200
3/13
3兆6628億2兆3498億3兆432億
3/31
2021年
3月期
69,860
1/14
44,020
4/2
587,700
1/28
4兆7064億2兆9655億4兆2492億
3/31
2022年
3月期
79,510
9/17
60,400
1/27

5/13
475,100
5/27
5兆3565億4兆691億4兆4980億
3/31
2023年
3月期
73,700
3/9
54,370
1/4
2,344,200
9/30
4兆9651億3兆6628億4兆5040億
3/31
2024年
3月期
93,220
3/4
65,300
4/6
768,700
10/30
6兆2801億4兆3992億5兆4404億
3/29
最新58,760
2024/9/18
217,0003兆9586億