日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2025
05/20	2,062	2,073	2,035	2,038	-0.49%	1,561,000	8703億9027万	-1.83%	11.53	1.1
05/19	2,046	2,071	2,046	2,048	-0.15%	1,055,200	8746億6108万	-1.3%	11.58	1.11
05/16	2,065	2,083	2,033	2,051	-0.82%	1,766,900	8759億4232万	-0.68%	11.6	1.11
05/15	2,096	2,122	2,064	2,068	-3.14%	1,865,900	8832億269万	+0.44%	11.7	1.12
05/14	2,190	2,191	2,114	2,135	-2.47%	1,689,900	9118億1709万	+4.25%	12.08	1.15
05/13	2,250	2,268	2,177	2,189	+1.86%	2,094,600	9348億7944万	+7.15%	12.38	1.18
05/12	2,218	2,224	2,113	2,149	-1.29%	2,865,500	9177億9622万	+5.39%	12.16	1.16
05/09	2,185	2,199	2,146	2,177	+1.97%	2,046,500	9297億5447万	+6.72%	12.31	1.18
05/08	2,128	2,149	2,107	2,135	-0.19%	1,651,200	9118億1709万	+4.66%	12.08	1.15
05/07	2,162	2,164	2,126	2,139	-0.23%	1,806,200	9135億2541万	+4.8%	12.1	1.16
05/02	2,132	2,159	2,124	2,144	+0.56%	1,283,300	9156億6081万	+4.74%	12.13	1.16
05/01	2,093	2,141	2,077	2,132	+1.81%	1,267,000	9105億3585万	+3.8%	12.06	1.15
04/30	2,090	2,104	2,073	2,094	-0.52%	1,777,500	8943億678万	+1.6%	11.84	1.13
04/28	2,102	2,141	2,100	2,105	-0.14%	904,200	8990億467万	+1.74%	11.91	1.14
04/25	2,115	2,118	2,084	2,108	+1.54%	1,256,300	9002億8591万	+1.59%	11.92	1.14
04/24	2,074	2,093	2,062	2,076	+1.96%	1,277,600	8866億1933万	-0.34%	11.74	1.12
04/23	2,037	2,047	2,012	2,036	+4.04%	1,644,900	8695億3611万	-2.72%	11.52	1.1
04/22	2,009	2,019	1,957	1,957	-2.59%	1,584,800	8357億9674万	-6.99%	11.07	1.06
04/21	1,992	2,024	1,975	2,009	+0.25%	1,587,700	8580億493万	-5.06%	11.36	1.09
04/18	2,029	2,043	1,997	2,004	-0.94%	836,400	8558億6953万	-5.69%	11.33	1.08
04/17	2,022	2,038	2,003	2,023	+0.65%	1,230,500	8639億8406万	-5.25%	11.44	1.09
04/16	2,045	2,056	1,990	2,010	-1.66%	1,176,100	8584億3201万	-6.25%	11.37	1.09
04/15	2,059	2,075	2,041	2,044	+0.69%	841,800	8729億5275万	-5.15%	11.56	1.1
04/14	2,028	2,038	2,010	2,030	+1.91%	1,243,100	8669億7363万	-6.32%	11.48	1.1
04/11	1,862	2,004	1,859	1,992	-0.94%	2,483,900	8507億4456万	-8.54%	11.27	1.08
04/10	2,039	2,050	1,996	2,011	+11.23%	2,286,700	8588億5909万	-8.22%	11.37	1.09
04/09	1,818	1,827	1,775	1,808	-4.74%	2,879,000	7721億6173万	-17.86%	10.23	0.98
04/08	1,899	1,975	1,867	1,898	+5.04%	2,094,000	8105億9899万	-14.43%	10.74	1.03
04/07	1,877	1,892	1,803	1,807	-9.97%	2,301,600	7717億3465万	-19.08%	10.22	0.98
04/04	2,032	2,069	1,967	2,007	-3.6%	2,554,400	8571億5077万	-10.92%	11.35	1.08
04/03	2,056	2,092	2,049	2,082	-4.41%	1,987,200	8891億8182万	-8.2%	11.78	1.12
04/02	2,173	2,187	2,149	2,178	+0.6%	1,102,500	9301億8155万	-4.47%	12.32	1.18
04/01	2,197	2,197	2,163	2,165	-0.41%	1,274,300	9246億2951万	-5.33%	12.25	1.17
03/31	2,200	2,205	2,155	2,174	-4.27%	2,249,600	9284億7323万	-5.23%	14.68	1.17
03/28	2,281	2,295	2,257	2,271	-2.2%	1,910,200	9699億5万	-1.17%	15.34	1.23
03/27	2,294	2,322	2,289	2,322	+0.35%	1,377,900	9916億8116万	+0.91%	15.68	1.25
03/26	2,305	2,320	2,285	2,314	+0.78%	1,431,600	9882億6452万	+0.52%	15.63	1.25
03/25	2,290	2,330	2,281	2,296	+1.68%	1,311,000	9805億7707万	-0.35%	15.51	1.24
03/24	2,313	2,315	2,253	2,258	-2.21%	1,632,200	9643億4800万	-2.17%	15.25	1.22
03/21	2,290	2,331	2,286	2,309	-0.04%	2,241,100	9861億2911万	-0.35%	15.6	1.25
03/19	2,340	2,358	2,302	2,310	0%	1,395,700	9865億5619万	-0.47%	15.6	1.25
03/18	2,310	2,334	2,303	2,310	+2.17%	1,505,800	9865億5619万	-0.73%	15.6	1.25
03/17	2,287	2,287	2,257	2,261	+1.07%	1,982,000	9656億2925万	-3.09%	15.27	1.22
03/14	2,216	2,248	2,202	2,237	-0.58%	2,072,600	9553億7931万	-4.4%	15.11	1.21
03/13	2,285	2,300	2,250	2,250	-0.44%	1,372,800	9609億3136万	-4.21%	15.2	1.22
03/12	2,253	2,265	2,244	2,260	-1.35%	1,268,100	9652億216万	-4.16%	15.26	1.22
03/11	2,290	2,313	2,270	2,291	-1.67%	1,550,000	9784億4166万	-3.13%	15.47	1.24
03/10	2,309	2,330	2,274	2,330	+0.87%	1,213,000	9950億9781万	-1.81%	15.74	1.26
03/07	2,282	2,319	2,273	2,310	+0.13%	1,441,000	9865億5619万	-2.98%	15.6	1.25
03/06	2,278	2,325	2,271	2,307	+2.08%	1,058,500	9852億7495万	-3.51%	15.58	1.25
03/05	2,224	2,267	2,222	2,260	+1.12%	1,279,000	9652億216万	-5.83%	15.26	1.22
03/04	2,245	2,273	2,225	2,235	-1.93%	1,282,600	9545億2515万	-7.26%	15.1	1.21
03/03	2,328	2,328	2,268	2,279	-0.96%	1,389,000	9733億1670万	-5.87%	15.39	1.23
02/28	2,333	2,343	2,270	2,301	-3.32%	1,881,400	9827億1247万	-5.31%	15.54	1.24
02/27	2,398	2,399	2,363	2,380	-0.38%	1,022,400	1兆164億	-2.38%	16.08	1.29
02/26	2,361	2,411	2,333	2,389	+1.4%	1,467,300	1兆202億	-2.21%	16.14	1.29
02/25	2,284	2,368	2,284	2,356	+1.12%	1,431,200	1兆62億	-3.72%	15.91	1.27
02/21	2,280	2,343	2,271	2,330	+1.57%	1,423,600	9950億9781万	-4.98%	15.74	1.26
02/20	2,321	2,343	2,283	2,294	-2.01%	1,755,900	9797億2291万	-6.6%	15.49	1.24
02/19	2,341	2,385	2,335	2,341	-0.34%	932,900	9997億9569万	-4.88%	15.81	1.26
02/18	2,341	2,382	2,331	2,349	-0.42%	1,134,300	1兆32億	-4.71%	15.87	1.27
02/17	2,389	2,408	2,359	2,359	-1.26%	1,545,100	1兆74億	-4.49%	15.93	1.27
02/14	2,451	2,465	2,389	2,389	-3.75%	1,873,500	1兆202億	-3.47%	16.14	1.29
02/13	2,471	2,508	2,468	2,482	+2.52%	1,445,600	1兆600億	+0.08%	16.76	1.34
02/12	2,419	2,439	2,368	2,421	-1.38%	2,012,600	1兆339億	-2.54%	16.35	1.31
02/10	2,457	2,467	2,426	2,455	-0.37%	1,073,300	1兆484億	-1.29%	16.58	1.33
02/07	2,437	2,485	2,418	2,464	+0.9%	1,486,600	1兆523億	-1.12%	16.64	1.33
02/06	2,402	2,551	2,385	2,442	-0.2%	2,444,300	1兆429億	-2.16%	16.49	1.32
02/05	2,475	2,490	2,407	2,447	-0.85%	1,640,800	1兆450億	-2.16%	16.53	1.32
02/04	2,495	2,504	2,461	2,468	+1.4%	1,025,200	1兆540億	-1.44%	16.67	1.33
02/03	2,461	2,475	2,432	2,434	-3.07%	1,723,700	1兆395億	-2.87%	16.44	1.31
01/31	2,524	2,532	2,504	2,511	-0.71%	807,900	1兆723億	+0.04%	16.96	1.36
01/30	2,547	2,551	2,521	2,529	-1.29%	885,600	1兆800億	+0.76%	17.08	1.37
01/29	2,530	2,565	2,520	2,562	+1.79%	860,100	1兆941億	+2.19%	17.3	1.38
01/28	2,485	2,533	2,484	2,517	-0.12%	921,500	1兆749億	+0.44%	17	1.36
01/27	2,543	2,546	2,500	2,520	+0.24%	937,600	1兆762億	+0.6%	17.02	1.36
01/24	2,510	2,530	2,489	2,514	+0.36%	753,400	1兆736億	+0.32%	16.98	1.36
01/23	2,491	2,509	2,478	2,505	+0.24%	1,262,200	1兆698億	-0.12%	16.92	1.35
01/22	2,510	2,546	2,496	2,499	+0.48%	1,119,000	1兆672億	-0.52%	16.88	1.35
01/21	2,511	2,535	2,480	2,487	-0.4%	915,600	1兆621億	-1.07%	16.8	1.34
01/20	2,510	2,528	2,493	2,497	+0.77%	1,016,100	1兆664億	-0.83%	16.87	1.35
01/17	2,434	2,492	2,431	2,478	+1.93%	1,577,600	1兆583億	-1.63%	16.74	1.34
01/16	2,445	2,454	2,408	2,431	0%	796,500	1兆382億	-3.57%	16.42	1.31
01/15	2,456	2,483	2,421	2,431	-0.08%	910,900	1兆382億	-3.65%	16.42	1.31
01/14	2,460	2,473	2,403	2,433	-1.38%	1,348,200	1兆390億	-3.72%	16.43	1.31
01/10	2,487	2,508	2,467	2,467	-0.64%	1,145,100	1兆536億	-2.45%	16.66	1.33
01/09	2,496	2,506	2,467	2,483	-1.31%	912,900	1兆604億	-1.82%	16.77	1.34
01/08	2,554	2,557	2,510	2,516	-2.71%	1,330,500	1兆745億	-0.44%	16.99	1.36
01/07	2,545	2,589	2,527	2,586	+3.36%	1,378,900	1兆1044億	+2.38%	17.47	1.4
01/06	2,550	2,576	2,477	2,502	-2.65%	1,387,800	1兆685億	-0.67%	16.9	1.35
2024
12/30	2,576	2,597	2,557	2,570	-0.35%	795,100	1兆975億	+2.15%	17.36	1.35
12/27	2,554	2,589	2,550	2,579	+1.1%	921,500	1兆1014億	+2.67%	17.42	1.36
12/26	2,528	2,554	2,525	2,551	+0.71%	828,400	1兆894億	+1.8%	17.23	1.34
12/25	2,522	2,540	2,513	2,533	+0.32%	633,100	1兆817億	+1.16%	17.11	1.33
12/24	2,530	2,545	2,512	2,525	-0.32%	498,600	1兆783億	+0.88%	17.05	1.33
12/23	2,527	2,538	2,499	2,533	+1.32%	770,200	1兆817億	+1.2%	17.11	1.33
12/20	2,490	2,518	2,489	2,500	+1.3%	3,063,600	1兆677億	+0.04%	16.89	1.31
12/19	2,464	2,494	2,444	2,468	-2.1%	1,163,900	1兆540億	-1.16%	16.67	1.3
12/18	2,500	2,566	2,499	2,521	+0.64%	1,048,500	1兆766億	+0.96%	17.03	1.32
12/17	2,522	2,545	2,498	2,505	-1.46%	891,300	1兆698億	+0.36%	16.92	1.32

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	581 3/30	337 7/13	8,722,000 2/3	34.81	20.19	1.27	0.74	-	-	34.09倍 3/31
2011年 3月期	593 4/6	342 3/15	9,041,000 3/15	18.99	10.95	1.21	0.7	2367億644万	1365億1535万	14.7倍 3/31
2012年 3月期	464 4/1	235 10/5 10/4	27,529,000 11/30	31.27	15.84	0.94	0.48	1852億1381万	938億440万	24.33倍 3/30
2013年 3月期	372 4/23	241 10/11	12,027,000 2/25	82.3	53.32	0.76	0.49	1484億9038万	961億9941万	70.13倍 3/29
2014年 3月期	962 3/11	275 4/4	35,207,000 11/5	17.2	4.92	1.69	0.48	3839億9932万	1097億7111万	16.41倍 3/31
2015年 3月期	2,080 3/18	822 4/30	28,957,000 11/25	19.49	7.7	3.13	1.24	8302億6880万	3281億1584万	17.78倍 3/31
2016年 3月期	2,358 6/2	671 2/12	20,424,000 11/26	24.24	6.9	3.15	0.9	9412億3742万	2678億4152万	9.03倍 3/31
2017年 3月期	1,625 3/17	614 7/8	27,108,800 7/27	11.91	4.5	2.12	0.8	6940億598万	2450億8896万	10.89倍 3/31
2018年 3月期	2,632 1/18	1,403 4/17	19,379,800 11/9	22	11.73	3.1	1.65	1兆1240億	5991億9409万	19倍 3/30
2019年 3月期	2,312 5/22	1,430 1/4	9,081,200 11/8	16.07	9.94	2.4	1.49	9874億1036万	6107億2526万	11.56倍 3/29
2020年 3月期	2,418 1/14	1,304 3/23	5,592,500 11/8	21.76	11.74	2.5	1.35	1兆326億	5569億1311万	14.53倍 3/31
2021年 3月期	2,939 3/30	1,394 4/3	4,178,500 2/8	30.95	14.68	2.65	1.26	1兆2551億	5953億5036万	29.79倍 3/31
2022年 3月期	3,380 12/13	2,198 3/8	3,239,500 2/7	19.87	12.92	2.55	1.66	1兆4435億	9387億2317万	15.84倍 3/31
2023年 3月期	2,695 4/1	1,928 1/4	4,133,900 6/17	15.12	10.82	1.75	1.25	1兆1509億	8234億1140万	14.09倍 3/31
2024年 3月期	3,199 3/5	2,260 10/26	7,219,700 11/6	24.04	16.99	1.84	1.3	1兆3662億	9652億216万	22.18倍 3/29
2025年 3月期	3,799 7/18	2,155 3/31	6,168,100 8/5	25.74	14.6	2.05	1.16	1兆6224億	9203億5870万	14.73倍 3/31
最新	2,038 2025/5/20		1,561,000	11.53 予想		1.1 実績		8703億9027万		-

6479 ミネベアミツミ

PER

2024/12/17～2025/05/20

株価＆PERの推移

年初来

開示資料

決算

株式

チャート