6326 クボタ

6326
2025/04/25
時価
1兆9070億円
PER 予
9.72倍
2010年以降
8.49-27.08倍
(2010-2024年)
PBR
0.77倍
2010年以降
0.78-2.47倍
(2010-2024年)
配当 予
3.02%
ROE 予
7.91%
ROA 予
3.26%
資料
Link
CSV,JSON

株価チャート

株価

4/25

前日 (4/24)
1,647
始値
1,662
高値
1,664
安値
1,648
終値 +0.61%
1,657
出来高 -26.67%
2,394,900

乖離率

株価(5日)
移動平均値
+1.78%
1,628
株価(25日)
移動平均値
-2.99%
1,708
出来高(5日)
移動平均値
-21.02%
3,032,180

2024/11/27~2025/04/25

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
04/251,6621,6641,6481,657+0.61%2,394,9001兆9070億-2.99%9.720.77
04/241,6441,6701,6401,647+1.6%3,265,9001兆8955億-4.19%9.660.76
04/231,6471,6481,6121,621+0.75%3,330,4001兆8656億-6.41%9.510.75
04/221,5981,6611,5931,609+0.25%3,673,6001兆8517億-7.74%9.440.75
04/211,6381,6421,5991,605-3.66%2,496,1001兆8471億-8.65%9.410.74
04/181,6631,6721,6521,666-0.24%1,877,0001兆9173億-5.72%9.770.77
04/171,6221,6831,6221,670+2.77%3,576,3001兆9219億-5.92%9.790.77
04/161,6201,6321,6131,625+0.31%3,460,3001兆8702億-8.96%9.530.75
04/151,6351,6391,6141,620-0.06%2,837,3001兆8644億-9.8%9.50.75
04/141,6301,6491,6191,621+1.31%3,316,1001兆8656億-10.44%9.510.75
04/111,5611,6151,5521,600-4.82%4,286,4001兆8414億-12.18%9.380.74
04/101,7001,7011,6421,681+11.18%5,234,1001兆9346億-8.29%9.860.78
04/091,5431,5471,4931,512-4.49%5,252,9001兆7401億-17.74%8.870.7
04/081,5491,6051,5431,583+6.03%5,462,3001兆8218億-14.48%9.280.73
04/071,5071,5341,4611,493-7.67%6,689,9001兆7182億-19.77%8.760.69
04/041,6701,6881,5871,617-5.44%6,107,1001兆8610億-13.76%9.480.75
04/031,7441,7621,6971,710-6.2%7,115,8001兆9680億-9.38%10.030.79
04/021,8351,8371,8141,823-0.65%2,547,0002兆980億-3.75%10.690.85
04/011,8571,8651,8351,835+0.22%2,700,0002兆1118億-3.27%10.760.85
03/311,8391,8471,8191,831-3.99%4,097,7002兆1072億-3.73%10.740.85
03/281,9431,9471,8951,907-2.46%3,245,4002兆1947億0%11.180.88
03/271,9501,9601,9331,955+0.15%3,377,9002兆2500億+2.46%11.460.91
03/261,9271,9631,9171,952+0.98%3,214,2002兆2465億+2.47%11.450.91
03/251,9401,9481,9191,933+0.52%2,488,5002兆2246億+1.52%11.340.9
03/241,9391,9411,9111,923-0.52%2,350,1002兆2131億+1.1%11.280.89
03/211,9241,9591,9231,933-1.58%3,515,8002兆2246億+1.63%11.340.9
03/191,9401,9671,9401,964+1.29%2,231,3002兆2603億+3.37%11.520.91
03/181,9401,9591,9351,939+0.99%3,552,6002兆2315億+2.21%11.370.9
03/171,8941,9201,8911,920+2.84%3,404,0002兆2097億+1.32%11.260.89
03/141,8501,8671,8481,867-0.11%4,046,0002兆1487億-1.43%10.950.87
03/131,9031,9151,8691,869-2.45%4,506,3002兆1510億-1.37%10.960.87
03/121,8731,9161,8721,916+0.42%4,083,2002兆2051億+1.11%11.240.89
03/111,9471,9501,8911,908-1.95%3,957,2002兆1959億+0.9%11.190.89
03/101,9351,9521,9201,946+0.99%2,799,6002兆2396億+2.8%11.410.9
03/071,8811,9361,8781,927+2.83%4,858,1002兆2177億+1.8%11.30.89
03/061,8481,8801,8461,874+2.74%3,203,3002兆1567億-1.06%10.990.87
03/051,8201,8391,8121,824-0.27%3,136,9002兆992億-3.9%10.70.85
03/041,8201,8411,8101,8290%3,621,9002兆1049億-3.84%10.730.85
03/031,8601,8681,8271,829-1.19%3,810,5002兆1049億-3.94%10.730.85
02/281,8801,8901,8421,851-2.83%7,786,3002兆1303億-2.94%10.850.86
02/271,8821,9141,8821,905+0.74%2,245,2002兆1924億-0.16%11.170.88
02/261,9141,9181,8711,891-0.68%3,122,5002兆1763億-0.79%11.090.88
02/251,8841,9261,8781,904-2.66%5,051,9002兆1913億0%11.170.88
02/211,9451,9761,9421,956+0.2%3,610,0002兆2511億+2.89%11.470.91
02/201,9221,9741,9211,952+1.61%4,960,2002兆2465億+3.01%11.450.91
02/191,9121,9601,9121,921+0.89%4,068,6002兆2108億+1.75%11.270.89
02/181,9101,9141,8771,904-0.26%2,978,9002兆1913億+1.12%11.170.88
02/171,8891,9421,8751,909+1.43%3,529,5002兆1970億+1.65%11.20.89
02/141,8691,9031,8551,882-2.34%6,239,8002兆1659億+0.48%11.040.87
02/131,9161,9311,9011,927+1.9%2,870,7002兆2177億+3.05%11.30.89
02/121,9001,9041,8781,891+0.27%3,449,2002兆1763億+1.34%11.090.88
02/101,8871,8941,8751,886-0.26%1,431,6002兆1705億+1.23%11.060.88
02/071,8951,8971,8791,891+0.16%2,226,5002兆1763億+1.61%11.090.88
02/061,8901,9041,8881,888-0.26%2,002,4002兆1728億+1.56%11.070.88
02/051,9021,9221,8771,893+1.66%3,125,2002兆1786億+1.94%11.10.88
02/041,8611,8691,8511,862+1.58%2,959,7002兆1429億+0.38%10.920.86
02/031,9121,9161,8301,833-6.1%5,328,6002兆1095億-1.08%10.750.85
01/311,9321,9591,9281,952+0.15%3,080,8002兆2465億+5.34%11.450.91
01/301,9511,9611,9361,949-0.36%4,736,3002兆2430億+5.47%11.430.9
01/291,9731,9781,9451,956-0.31%2,301,0002兆2511億+6.19%11.470.91
01/281,9401,9951,9261,962+2.19%5,072,0002兆2580億+6.8%11.510.91
01/271,9061,9201,8971,920+1.37%2,177,9002兆2097億+4.8%11.260.89
01/241,8921,9151,8841,894+0.37%2,445,5002兆1797億+3.5%11.110.88
01/231,8951,8951,8731,887+0.21%2,478,5002兆1717億+3.11%11.070.88
01/221,8801,8881,8651,883+1.4%3,152,0002兆1671億+2.9%11.040.87
01/211,8491,8581,8361,857+0.43%1,942,8002兆1372億+1.48%10.890.86
01/201,8351,8501,8271,849+1.71%2,991,3002兆1280億+1.04%10.840.86
01/171,7911,8201,7911,818+0.89%2,730,5002兆923億-0.71%10.660.84
01/161,8001,8131,7871,802+0.56%2,981,9002兆739億-1.64%10.570.84
01/151,8001,8051,7771,792+0.62%3,878,2002兆624億-2.29%10.510.83
01/141,7951,8041,7711,781-0.17%3,908,3002兆497億-3%10.440.83
01/101,7991,8031,7741,784-0.39%3,032,9002兆531億-3.04%10.460.83
01/091,8071,8091,7791,791-0.72%3,296,2002兆612億-2.87%10.50.83
01/081,8101,8151,7861,804-0.77%3,496,9002兆762億-2.33%10.580.84
01/071,8201,8221,8051,818+0.11%2,689,0002兆923億-1.78%10.660.84
01/061,8411,8421,8061,816-1.25%4,153,0002兆900億-2.1%10.650.84
2024
12/301,8401,8551,8311,839-0.11%2,218,5002兆1638億-1.08%9.380.87
12/271,8201,8421,8171,8410%2,637,8002兆1662億-1.18%9.390.87
12/261,8281,8411,8281,841+0.16%2,364,8002兆1662億-1.34%9.390.87
12/251,8211,8381,8091,838+0.77%2,248,1002兆1627億-1.61%9.370.87
12/241,8141,8311,8141,824+0.05%1,387,7002兆1462億-2.51%9.30.87
12/231,8161,8261,7971,823+0.11%2,615,2002兆1450億-2.88%9.30.86
12/201,8161,8351,8051,821+0.77%8,755,5002兆1427億-3.24%9.290.86
12/191,8101,8221,8051,807-1.36%3,332,3002兆1262億-4.29%9.220.86
12/181,8251,8441,8251,8320%2,611,8002兆1556億-3.38%9.340.87
12/171,8771,8801,8321,832-2.4%3,646,2002兆1556億-3.63%9.340.87
12/161,8901,9061,8771,877-0.64%2,264,0002兆2086億-1.47%9.570.89
12/131,8971,9181,8831,889-0.74%4,365,9002兆2227億-1%9.630.9
12/121,8821,9171,8821,903+1.55%4,746,2002兆2391億-0.52%9.70.9
12/111,8631,8891,8631,874+0.48%3,793,8002兆2050億-2.34%9.560.89
12/101,8901,9121,8651,865+0.43%4,678,5002兆1944億-3.07%9.510.88
12/091,8481,8591,8381,857+0.6%3,368,7002兆1850億-3.78%9.470.88
12/061,8451,8591,8381,846-0.05%2,946,6002兆1721億-4.55%9.410.88
12/051,8521,8651,8471,847-0.54%3,567,7002兆1733億-4.74%9.420.88
12/041,8741,8791,8541,857-1.22%3,704,7002兆1850億-4.48%9.470.88
12/031,8901,8981,8801,880+0.43%4,049,3002兆2121億-3.49%9.590.89
12/021,8551,8861,8531,872-0.05%3,314,1002兆2027億-4.1%9.550.89
11/291,9051,9201,8731,873-2.19%3,825,5002兆2038億-4.19%9.550.89
11/281,9081,9341,9041,915+0.37%2,641,8002兆2533億-2.25%9.770.91
11/271,9201,9431,9071,908-0.78%4,127,4002兆2450億-2.7%9.730.91

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
1,162
4/27
575
3/17
23,022,000
5/14
--+13%
5/7
-18.37%
1/16
2009年
3月期
918
6/4
328
10/28
31,421,000
8/7
--+20.47%
11/11
-36.24%
10/27
2010年
3月期
945
1/15

1/13
540
4/1
25,553,000
6/26
--+14.59%
5/27
-8.71%
2/8
2011年
3月期
923
2/14
648
7/20
18,324,000
2/8
1兆1869億8332億7551万+8.39%
2/14
-17.51%
3/15
2012年
3月期
832
3/21
561
8/23
21,436,000
9/14
1兆698億7214億55万+14.96%
2/17
-15.26%
8/22
2013年
3月期
1,390
3/27
630
6/4
18,550,000
3/15
1兆7874億8101億2897万+16.76%
3/21
-11.44%
5/21
2014年
3月期
1,852
1/23
1,202
4/4
17,712,000
2/12
2兆3268億1兆5456億+19.55%
5/17
-15.1%
2/4
2015年
3月期
2,194
7/21
1,276
4/11
19,261,000
8/6
2兆7342億1兆5952億+11.87%
11/4
-15.26%
1/21
2016年
12月期
1,895
1/4
1,270
2/12
12,445,500
11/9
2兆3591億1兆5810億+16.15%
4/22
-19.86%
2/12
2017年
12月期
2,233
12/25
1,606
4/17
11,128,200
7/28
2兆7714億1兆9932億+8.43%
6/14

6/13
-9.12%
2/7
2018年
12月期
2,368
1/18
1,470
12/26
10,455,200
9/12
2兆9221億1兆8140億+9.26%
10/2
-16.95%
12/25
2019年
12月期
1,820
7/2
1,480
2/15
6,625,200
2/15
2兆2432億1兆8241億+9.12%
9/13
-9.78%
8/13
2020年
12月期
2,292
12/14
1,130
3/17
9,928,800
5/29
2兆7700億1兆3792億+12.82%
8/31
-21.91%
3/13
2021年
12月期
2,733
5/10
2,129
8/20
9,013,000
7/29
3兆3030億2兆5730億+9.19%
9/6
-9.51%
6/11
2022年
12月期
2,663
1/5
1,806
12/29
12,730,800
7/28
3兆1962億2兆1509億+14.02%
3/23
-16.14%
2/15
2023年
12月期
2,421
9/20
1,777
1/4
10,212,000
11/9
2兆8593億2兆1164億+9.21%
6/15
-10.4%
10/4
2024年
12月期
2,565
4/12
1,678
8/5
11,006,300
11/25
3兆181億1兆9744億+9.7%
4/9
-21.26%
8/5
最新1,657
2025/4/25
2,394,9001兆9070億-2.99%
1,708

年間値上がり率

1984/12/28 vs 1983/12/28
4%(1.04倍)
1985/12/28 vs 1984/12/28
10%(1.1倍)
1986/12/27 vs 1985/12/28
2%(1.02倍)
1987/12/28 vs 1986/12/27
46%(1.46倍)
1988/12/28 vs 1987/12/28
62%(1.62倍)
1989/12/29 vs 1988/12/28
50%(1.5倍)
1990/12/28 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/28
-2%(0.98倍)
1992/12/30 vs 1991/12/30
-12%(0.88倍)
1993/12/30 vs 1992/12/30
4%(1.04倍)
1994/12/30 vs 1993/12/30
22%(1.22倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-16%(0.84倍)
1997/12/30 vs 1996/12/30
-38%(0.62倍)
1998/12/30 vs 1997/12/30
-2%(0.98倍)
1999/12/30 vs 1998/12/30
16%(1.16倍)
2000/12/29 vs 1999/12/30
-11%(0.89倍)
2001/12/28 vs 2000/12/29
-1%(0.99倍)
2002/12/30 vs 2001/12/28
-6%(0.94倍)
2003/12/30 vs 2002/12/30
37%(1.37倍)
2004/12/30 vs 2003/12/30
15%(1.15倍)
2005/12/30 vs 2004/12/30
95%(1.95倍)
2006/12/29 vs 2005/12/30
11%(1.11倍)
2007/12/28 vs 2006/12/29
-31%(0.69倍)
2008/12/30 vs 2007/12/28
-16%(0.84倍)
2009/12/30 vs 2008/12/30
34%(1.34倍)
2010/12/30 vs 2009/12/30
-10%(0.9倍)
2011/12/30 vs 2010/12/30
-16%(0.84倍)
2012/12/28 vs 2011/12/30
53%(1.53倍)
2013/12/30 vs 2012/12/28
76%(1.76倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
7%(1.07倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
32%(1.32倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
10%(1.1倍)
2020/12/30 vs 2019/12/30
30%(1.3倍)
2021/12/30 vs 2020/12/30
13%(1.13倍)
2022/12/30 vs 2021/12/30
-29%(0.71倍)
2023/12/29 vs 2022/12/30
17%(1.17倍)
2024/12/30 vs 2023/12/29
-13%(0.87倍)
2025/04/25 vs 2024/12/30
-10%(0.9倍)
過去安値
238円(1998/08/28)
596%(6.96倍)
1,657円(4/25)