6273 SMC

6273
2025/02/10
時価
3兆8265億円
PER 予
21.76倍
2010年以降
12.11-47.61倍
(2010-2024年)
PBR
1.93倍
2010年以降
1.22-3.35倍
(2010-2024年)
配当 予
1.76%
ROE 予
8.89%
ROA 予
8.1%
資料
Link
CSV,JSON

株価チャート

株価

2/10

前日 (2/7)
56,650
始値
56,410
高値
56,920
安値
55,450
終値 +0.26%
56,800
出来高 +30.79%
212,400

乖離率

株価(5日)
移動平均値
+0.31%
56,624
株価(25日)
移動平均値
-3.39%
58,793
出来高(5日)
移動平均値
+9.54%
193,900

2024/09/11~2025/02/10

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
02/1056,41056,92055,45056,800+0.26%212,4003兆8265億-3.39%21.761.93
02/0756,85057,20056,65056,650-0.14%162,4003兆8164億-4%21.71.93
02/0656,49056,81056,15056,730+0.64%222,7003兆8218億-4.26%21.731.93
02/0556,82056,88055,95056,370-0.35%176,3003兆7976億-5.23%21.591.92
02/0457,56057,67056,37056,570-0.07%195,7003兆8110億-5.27%21.671.93
02/0357,30057,45056,46056,610-3.86%292,6003兆8137億-5.55%21.691.93
01/3158,82059,17058,38058,880-0.57%167,5003兆9667億-2.13%22.562.01
01/3059,80059,90058,84059,220-1.18%156,0003兆9896億-1.72%22.692.02
01/2961,40061,57059,62059,930-2%248,8004兆374億-0.71%22.962.04
01/2860,50062,23060,41061,150+1.07%282,8004兆1196億+1.15%23.432.08
01/2760,00060,95059,72060,500+1.65%329,4004兆758億-0.02%23.182.06
01/2459,58060,30059,26059,520+0.69%296,2004兆98億-1.8%22.82.03
01/2359,23059,39058,69059,110-0.2%247,8003兆9822億-2.61%22.642.01
01/2259,24059,50058,34059,230+0.12%528,8003兆9902億-2.64%22.692.02
01/2159,66059,66058,70059,160-0.44%226,5003兆9855億-3%22.662.01
01/2058,51059,42058,09059,420+2.96%350,7004兆30億-2.83%22.762.02
01/1757,34057,81056,85057,710-0.29%372,8003兆8878億-5.86%22.111.97
01/1657,58058,24057,42057,880+1.78%423,9003兆8993億-6.04%22.171.97
01/1558,00058,30056,46056,870-2.72%548,7003兆8312億-8%21.791.94
01/1459,45059,97058,23058,460-2.36%383,9003兆9384億-5.89%22.41.99
01/1059,30061,08059,26059,870+0.71%471,0004兆334億-4.05%22.942.04
01/0960,20060,42059,22059,450-1.78%314,6004兆51億-5.01%22.772.02
01/0860,52061,86060,17060,530-2.4%444,9004兆778億-3.53%23.192.06
01/0762,00062,37061,34062,020+1.36%370,2004兆1782億-1.46%23.762.11
01/0662,14062,14060,32061,190-1.59%430,2004兆1223億-2.97%23.442.08
2024
12/3062,20062,71061,71062,180-0.99%189,5004兆1890億-1.76%23.822.12
12/2762,20062,94062,11062,800+0.75%187,0004兆2307億-1.11%24.062.14
12/2662,15062,41061,95062,330+0.03%129,5004兆1991億-2.08%23.882.12
12/2562,10062,43061,72062,310+0.32%77,9004兆1977億-2.39%23.872.12
12/2462,00062,47061,82062,110-0.11%61,2004兆1843億-2.95%23.792.12
12/2361,32062,65061,17062,180+1.45%179,4004兆1890億-3.11%23.822.12
12/2062,19062,41061,27061,290-0.68%227,1004兆1290億-4.79%23.482.09
12/1961,34062,06061,10061,710-1.01%233,9004兆1573億-4.46%23.642.1
12/1862,08062,96062,08062,340-0.57%246,7004兆1998億-3.74%23.882.12
12/1762,51063,02062,12062,700-0.19%187,8004兆2240億-3.48%24.022.14
12/1662,00062,87061,80062,820+1.85%221,4004兆2321億-3.57%24.072.14
12/1361,70062,46061,32061,680-1.63%300,7004兆1553億-5.55%23.632.1
12/1263,55063,63062,45062,700-0.48%283,0004兆2240億-4.33%24.022.14
12/1162,58063,29062,36063,000-0.28%284,7004兆2442億-4.17%24.132.15
12/1064,33065,97062,95063,180-0.17%386,4004兆2563億-4.23%24.22.15
12/0964,59065,53063,28063,290-2.91%295,7004兆2638億-4.31%24.252.16
12/0663,10065,21063,01065,190+3.08%327,9004兆3918億-1.52%24.972.22
12/0564,64064,80062,92063,240-1.79%331,9004兆2604億-4.53%24.232.15
12/0464,47065,07063,58064,390-1.54%244,6004兆3379億-2.99%24.672.19
12/0365,19066,45064,62065,400+1.25%253,9004兆4059億-1.49%25.052.23
12/0263,50064,88063,41064,590+1.65%158,7004兆3513億-2.62%24.742.2
11/2964,66065,03063,54063,540-2.7%177,8004兆2806億-4.11%24.342.16
11/2865,79066,00064,68065,300+0.42%178,7004兆3992億-1.37%25.022.22
11/2766,07066,22064,04065,030-3.04%296,6004兆3810億-1.61%24.912.21
11/2668,00068,22066,35067,070-0.47%217,7004兆5184億+1.6%25.692.28
11/2567,41068,72067,01067,390+1.22%378,9004兆5400億+2.26%25.822.29
11/2267,00067,18065,85066,580-0.34%255,1004兆4854億+1.28%25.512.27
11/2166,51067,05066,22066,810+0.47%175,8004兆5009億+1.9%25.592.28
11/2066,58067,13065,84066,500+0.06%203,4004兆4800億+1.66%25.482.26
11/1966,99068,10066,45066,460-0.92%218,4004兆4773億+1.7%25.462.26
11/1865,51067,27065,40067,080+0.45%192,2004兆5191億+2.74%25.72.28
11/1565,31067,94065,10066,780+1.18%418,9004兆4989億+2.34%25.582.27
11/1468,22069,05064,82066,000-1.84%500,4004兆4463億+1.21%25.282.25
11/1367,25067,50066,45067,240-0.22%283,9004兆5299億+3.18%25.762.29
11/1267,60068,31067,02067,390+0.84%230,8004兆5400億+3.44%25.822.29
11/1167,42067,75066,31066,830-0.88%167,0004兆5022億+2.66%25.62.28
11/0868,48068,79067,42067,420-0.66%180,6004兆5420億+3.71%25.832.3
11/0769,49069,49067,60067,870-1.24%269,4004兆5723億+4.64%262.31
11/0667,59069,23067,39068,720+1.99%280,8004兆6296億+6.16%26.332.34
11/0565,76067,40065,58067,380+4.05%234,1004兆5393億+4.42%25.812.29
11/0164,49065,80064,42064,760-2.18%161,1004兆3628億+0.37%24.812.21
10/3165,71066,50065,44066,200-0.72%221,2004兆4598億+2.61%25.362.25
10/3066,00067,39066,00066,680+3.11%507,8004兆4921億+3.55%25.542.27
10/2964,83065,06063,70064,670+1.32%195,2004兆3567億+0.78%24.772.2
10/2862,92064,40062,92063,830+1.35%222,4004兆3001億-0.27%24.452.17
10/2562,00062,98062,00062,980+1.12%162,5004兆2429億-1.33%24.132.14
10/2461,70062,52061,60062,280-0.16%208,2004兆1957億-2.17%23.862.12
10/2363,00063,70062,38062,380-1%189,9004兆2025億-1.79%23.92.12
10/2264,75065,00062,50063,010-1.93%246,3004兆2449億-0.61%24.142.15
10/2164,14064,40063,55064,250+1.45%213,4004兆3284億+1.53%24.612.19
10/1863,19063,80062,83063,330+1.6%161,9004兆2665億+0.48%24.262.16
10/1763,92063,92062,30062,330-0.94%215,8004兆1991億-0.82%23.882.12
10/1662,86063,25062,23062,920-2.99%277,1004兆2388億+0.27%24.12.14
10/1565,58065,84064,55064,860-0.41%231,5004兆3695億+3.56%24.852.21
10/1166,50067,06064,81065,130-1.54%209,0004兆3877億+4.17%24.952.22
10/1066,83067,13065,71066,150+0.62%269,9004兆4564億+6.04%25.342.25
10/0965,53066,05064,80065,740+1.5%258,1004兆4288億+5.49%25.182.24
10/0865,81066,05064,47064,770-3.05%275,0004兆3635億+3.91%24.812.21
10/0768,21068,34066,81066,810+0.91%332,8004兆5009億+7.03%25.592.28
10/0464,71066,79064,64066,210+2.59%385,8004兆4605億+6.08%25.362.25
10/0365,50066,20064,35064,540+1.27%221,8004兆3480億+3.39%24.722.2
10/0263,35064,30063,21063,730-1.36%189,1004兆2934億+1.93%24.412.17
10/0164,17064,70064,03064,610+1.51%140,5004兆3527億+3.12%24.752.2
09/3064,29065,09063,34063,650-5.41%319,4004兆2880億+1.39%24.382.17
09/2765,50067,57065,21067,290+4.16%474,4004兆5332億+6.97%25.782.3
09/2663,58064,93062,80064,600+2.43%309,2004兆3520億+2.65%24.752.21
09/2560,78063,87060,40063,070+3.33%401,1004兆2489億+0.04%24.162.15
09/2461,53062,06060,75061,040+0.93%233,5004兆1122億-3.34%23.382.08
09/2061,30061,66060,47060,480+1.39%284,4004兆744億-4.66%23.172.06
09/1960,19060,50059,23059,650+1.51%219,7004兆185億-6.2%22.852.04
09/1858,98059,19058,00058,760+0.22%217,0003兆9586億-7.92%22.512.01
09/1759,04059,26057,80058,630-1.26%322,8003兆9498億-8.52%22.462
09/1360,47061,22059,31059,380-1.26%358,9004兆3億-7.7%22.752.03
09/1259,29060,54059,10060,140+4.01%272,5004兆515億-6.84%23.042.05
09/1157,76058,74057,63057,820-1.6%267,1003兆8952億-10.86%22.151.97

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
16,760
7/2
9,260
3/17
1,490,500
11/14
--+14.82%
5/2
-17.63%
11/22
2009年
3月期
13,700
6/2
7,090
12/8
744,400
10/28
--+17.15%
1/7
-19.2%
10/24
2010年
3月期
12,980
3/30
8,910
4/15
682,000
6/5
--+10.16%
3/30
-7.29%
7/13
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+13.53%
11/10
-15.21%
3/15
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+10.19%
10/27
-15.99%
8/11
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+12.01%
3/15
-7.58%
9/5
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+14.6%
5/16
-12.58%
2/4
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+11.32%
3/13
-8.73%
10/17
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+11.14%
10/23
-15.95%
1/21
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+9.68%
8/9
-12.66%
12/14
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+14.52%
1/17
-16.25%
2/14
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+11.77%
11/2
-11.87%
12/25
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+15.51%
9/13
-17.49%
3/9
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+11.93%
11/27
-7.27%
3/9
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+10.35%
9/6
-15.13%
10/6
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+12.47%
11/14
-10.28%
6/20
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+12.93%
1/12
-10.03%
4/19
最新56,800
2025/2/10
212,4003兆8265億-3.39%
58,793

年間値上がり率

1988/12/28 vs 1987/12/28
21%(1.21倍)
1989/12/29 vs 1988/12/28
54%(1.54倍)
1990/12/28 vs 1989/12/29
-36%(0.64倍)
1991/12/30 vs 1990/12/28
-6%(0.94倍)
1992/12/30 vs 1991/12/30
-40%(0.6倍)
1993/12/30 vs 1992/12/30
30%(1.3倍)
1994/12/30 vs 1993/12/30
89%(1.89倍)
1995/12/29 vs 1994/12/30
32%(1.32倍)
1996/12/30 vs 1995/12/29
4%(1.04倍)
1997/12/30 vs 1996/12/30
48%(1.48倍)
1998/12/30 vs 1997/12/30
-22%(0.78倍)
1999/12/30 vs 1998/12/30
151%(2.51倍)
2000/12/29 vs 1999/12/30
-35%(0.65倍)
2001/12/28 vs 2000/12/29
-9%(0.91倍)
2002/12/30 vs 2001/12/28
-16%(0.84倍)
2003/12/30 vs 2002/12/30
20%(1.2倍)
2004/12/30 vs 2003/12/30
-12%(0.88倍)
2005/12/30 vs 2004/12/30
44%(1.44倍)
2006/12/29 vs 2005/12/30
0%(1倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
16%(1.16倍)
2010/12/30 vs 2009/12/30
32%(1.32倍)
2011/12/30 vs 2010/12/30
-11%(0.89倍)
2012/12/28 vs 2011/12/30
25%(1.25倍)
2013/12/30 vs 2012/12/28
70%(1.7倍)
2014/12/30 vs 2013/12/30
21%(1.21倍)
2015/12/30 vs 2014/12/30
-1%(0.99倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
66%(1.66倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
51%(1.51倍)
2020/12/30 vs 2019/12/30
25%(1.25倍)
2021/12/30 vs 2020/12/30
23%(1.23倍)
2022/12/30 vs 2021/12/30
-28%(0.72倍)
2023/12/29 vs 2022/12/30
36%(1.36倍)
2024/12/30 vs 2023/12/29
-18%(0.82倍)
2025/02/10 vs 2024/12/30
-9%(0.91倍)
過去安値
1,680円(1992/11/13)
3281%(33.81倍)
56,800円(2/10)