6326 クボタ

6326
2024/10/30
時価
2兆3145億円
PER 予
9.84倍
2010年以降
8.81-27.08倍
(2010-2023年)
PBR
0.92倍
2010年以降
0.92-2.47倍
(2010-2023年)
配当
2.44%
ROE 予
9.34%
ROA 予
3.86%
資料
Link
CSV,JSON

株価チャート

株価

10/30

前日 (10/29)
1,961
始値
1,950
高値
1,980
安値
1,949
終値 +0.31%
1,967
出来高 +83.3%
4,945,300

乖離率

株価(5日)
移動平均値
+0.1%
1,965
株価(25日)
移動平均値
-3.39%
2,036
出来高(5日)
移動平均値
+76.93%
2,795,100

2024/06/06~2024/10/30

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
10/301,9501,9801,9491,967+0.31%4,945,3002兆3145億-3.39%9.840.92
10/291,9681,9741,9611,961-0.51%2,697,9002兆3074億-3.87%9.810.92
10/281,9351,9841,9301,971+0.46%2,385,5002兆3192億-3.52%9.860.92
10/251,9661,9741,9511,962-0.2%1,726,1002兆3086億-4.06%9.810.92
10/241,9701,9811,9481,966-0.46%2,220,7002兆3133億-3.91%9.830.92
10/231,9781,9911,9631,975+0.46%1,688,1002兆3239億-3.38%9.880.92
10/221,9952,0041,9531,966-1.4%2,684,3002兆3133億-3.82%9.830.92
10/212,0172,0241,9941,994-1.09%1,988,5002兆3462億-2.54%9.970.93
10/182,0262,0382,0132,016+0.9%2,865,2002兆3721億-1.42%10.080.94
10/172,0502,0531,9911,998-2.77%5,078,6002兆3509億-2.3%9.990.93
10/162,0652,0762,0472,055-1.67%2,712,7002兆4180億+0.39%10.280.96
10/152,1302,1322,0822,090-1.23%2,499,6002兆4592億+2.1%10.450.98
10/112,1152,1242,1052,116+0.71%3,349,3002兆4898億+3.32%10.580.99
10/102,0762,1012,0692,101+2.14%2,550,2002兆4721億+2.69%10.510.98
10/092,0772,0782,0322,057-0.29%2,291,7002兆4204億+0.59%10.290.96
10/082,1052,1102,0542,063-1.57%2,522,2002兆4274億+0.83%10.320.96
10/072,1132,1132,0772,096+0.87%2,666,9002兆4662億+2.49%10.480.98
10/042,0692,0842,0622,078+0.43%2,291,6002兆4451億+1.71%10.390.97
10/032,1002,1042,0632,069+0.93%2,414,8002兆4345億+1.32%10.350.97
10/022,0302,0612,0262,050-0.05%2,967,4002兆4121億+0.39%10.250.96
10/012,0612,0642,0372,051+0.98%2,217,1002兆4133億+0.49%10.260.96
09/302,0412,0712,0242,031-4.47%3,924,4002兆3898億-0.59%10.160.95
09/272,0982,1322,0902,126+1.77%3,074,9002兆5015億+4.06%10.630.99
09/262,0792,0892,0622,089+1.36%3,429,0002兆4580億+2.35%10.450.98
09/252,0052,0732,0032,061+0.29%2,705,7002兆4251億+1.08%10.310.96
09/242,0642,0772,0552,055+0.54%3,325,3002兆4180億+0.83%10.280.96
09/202,0682,0732,0432,044+1.09%4,940,9002兆4051億+0.25%10.220.95
09/192,0402,0452,0222,022+1.86%2,581,8002兆3792億-0.79%10.110.94
09/181,9481,9951,9421,985+3.28%3,204,3002兆3356億-2.5%9.930.93
09/171,9531,9621,8901,922-2.44%5,865,3002兆2615億-5.6%9.610.9
09/131,9931,9961,9481,970-1.65%5,018,0002兆3180億-3.34%9.850.92
09/122,0172,0211,9812,003+0.81%4,244,2002兆3568億-1.57%10.020.94
09/112,0002,0121,9621,987-1.05%2,160,2002兆3380億-2.17%9.940.93
09/101,9932,0351,9932,008-1.28%3,280,9002兆3627億-0.84%10.040.94
09/091,9872,0341,9752,034-1.88%2,660,2002兆3933億+0.99%10.170.95
09/062,0952,1072,0642,073-1.19%5,435,8002兆4392億+3.13%10.370.97
09/052,0262,0992,0262,098+1.21%4,185,2002兆4686億+4.38%10.490.98
09/042,0512,0832,0512,073-0.91%3,664,2002兆4392億+2.98%10.370.97
09/032,0802,0992,0762,092+1.16%1,989,8002兆4615億+3.67%10.460.98
09/022,0782,0792,0562,068+1.62%2,103,3002兆4333億+2.33%10.340.97
08/302,0532,0582,0242,035-0.73%3,920,4002兆3945億+0.44%10.180.95
08/292,0682,0702,0422,050-0.44%1,773,9002兆4121億+0.94%10.250.96
08/282,0542,0632,0492,059+0.05%1,684,7002兆4227億+1.08%10.30.96
08/272,0592,0682,0452,058+0.88%1,812,6002兆4215億+0.68%10.290.96
08/262,0652,0722,0382,040-2.49%1,619,1002兆4004億-0.54%10.20.95
08/232,0652,0952,0502,092+2.45%2,347,9002兆4615億+1.5%10.460.98
08/222,0422,0582,0342,042-1.02%1,698,4002兆4027億-1.26%10.210.95
08/212,0392,0712,0372,063+0.59%1,783,1002兆4274億-0.82%10.320.96
08/202,0522,0642,0372,051+1.64%1,811,4002兆4133億-1.72%10.260.96
08/192,0622,0682,0122,018-3.12%2,296,9002兆3745億-3.72%10.090.94
08/162,0652,0912,0402,083+3.37%3,101,2002兆4509億-1%10.420.97
08/151,9972,0171,9842,015+1.97%2,659,3002兆3709億-4.41%10.080.94
08/142,0082,0181,9591,976-1.1%2,923,4002兆3250億-6.66%9.880.92
08/131,9852,0021,9711,998+2.36%2,913,9002兆3509億-6.15%9.990.93
08/091,9751,9791,9261,952+1.83%4,894,3002兆2968億-8.79%9.760.91
08/081,9451,9641,8761,917+0.63%5,356,9002兆2556億-11%9.590.89
08/071,8051,9491,8011,905+3.87%4,960,2002兆2415億-12.13%9.530.89
08/061,8611,8901,8001,834+5.95%5,187,6002兆1580億-15.95%9.170.86
08/051,8251,8461,6781,731-10.59%7,255,7002兆368億-21.25%8.660.81
08/021,9671,9841,9291,936-6.07%4,806,0002兆2780億-12.75%9.680.9
08/012,1482,1702,0532,061-5.46%4,566,6002兆4251億-7.62%10.310.96
07/312,1522,1912,1402,180-0.32%3,768,8002兆5651億-2.64%10.91.02
07/302,1512,1952,1512,187+0.14%2,408,2002兆5733億-2.5%10.941.02
07/292,1962,2302,1772,184+0.37%2,056,1002兆5698億-2.76%10.921.02
07/262,1922,2062,1732,176+0.74%2,546,3002兆5604億-3.25%10.881.02
07/252,1682,1852,1432,160-1.82%3,671,1002兆5416億-4.13%10.81.01
07/242,2252,2382,2002,200-1.65%2,020,8002兆5886億-2.53%111.03
07/232,2572,2642,2332,237-0.36%1,752,9002兆6322億-0.93%11.191.04
07/222,2752,2762,2352,245-1.1%1,848,9002兆6416億-0.53%11.231.05
07/192,2812,2822,2502,270-0.31%2,429,2002兆6710億+0.62%11.351.06
07/182,2852,3132,2772,277-2.48%2,982,9002兆6792億+1.02%11.391.06
07/172,2802,3392,2682,335+3.59%4,325,2002兆7475億+3.73%11.681.09
07/162,2752,2792,2352,254-0.13%2,970,8002兆6522億+0.31%11.271.05
07/122,1962,2582,1872,257+1.48%4,130,9002兆6557億+0.53%11.291.05
07/112,2152,2312,2072,224+1.78%3,863,1002兆6169億-0.85%11.121.04
07/102,2122,2252,1852,185-3.02%5,486,5002兆5710億-2.5%10.931.02
07/092,2572,2642,2312,253-0.18%2,869,9002兆6510億+0.58%11.271.05
07/082,2962,3042,2532,257-0.97%4,270,0002兆6557億+0.85%11.291.05
07/052,3192,3192,2702,279-1.21%2,185,1002兆6816億+1.83%11.41.06
07/042,2882,3102,2772,307+1.94%2,602,4002兆7145億+3.22%11.541.08
07/032,2492,2732,2422,263+0.49%2,709,3002兆6627億+1.43%11.321.06
07/022,2302,2592,2222,252+0.13%2,823,6002兆6498億+1.03%11.261.05
07/012,2642,2772,2422,249-0.04%3,112,8002兆6463億+0.9%11.251.05
06/282,2582,2642,2432,250+1.03%3,865,6002兆6475億+0.85%11.251.05
06/272,2572,2622,2192,227-1.33%2,785,4002兆6204億-0.18%11.141.04
06/262,2732,2762,2472,257-1.66%3,190,1002兆6557億+1.03%11.291.05
06/252,2732,2962,2682,295+1.24%2,392,1002兆7004億+2.68%11.481.07
06/242,2662,2862,2572,267+0.44%2,460,4002兆6675億+1.3%11.341.06
06/212,2972,3042,2562,257-0.66%5,002,3002兆6557億+0.62%11.291.05
06/202,2602,2792,2512,272+0.53%2,162,7002兆6733億+1.11%11.361.06
06/192,2582,2742,2422,260+1.48%2,464,6002兆6592億+0.36%11.31.05
06/182,2232,2442,2212,227+1.09%2,501,5002兆6204億-1.37%11.141.04
06/172,2232,2242,1982,203-0.45%2,793,5002兆5921億-2.74%11.021.03
06/142,2032,2282,1982,213-0.27%3,820,5002兆6039億-2.55%11.071.03
06/132,2442,2442,2092,219-0.27%2,544,3002兆6110億-2.72%11.11.04
06/122,1962,2252,1892,225+0.23%2,197,1002兆6180億-2.88%11.131.04
06/112,2332,2432,2202,220+0.23%1,999,6002兆6122億-3.52%11.11.04
06/102,2152,2202,2012,215+0.54%1,406,5002兆6063億-4.24%11.081.03
06/072,1842,2052,1692,203+0.96%2,698,2002兆5921億-5.21%11.021.03
06/062,1852,1852,1582,182+1.54%2,893,8002兆5674億-6.63%10.911.02

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
最新1,967
2024/10/30
4,945,3002兆3145億-3.39%
2,036

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)
2024/10/30 vs 2023/12/29
-7%(0.93倍)
過去安値
238円(1998/08/28)
726%(8.26倍)
1,967円(10/30)