6508 明電舎

6508
2025/04/28
時価
1766億円
PER 予
12.57倍
2010年以降
7.2-151.1倍
(2010-2024年)
PBR
1.37倍
2010年以降
0.64-2.82倍
(2010-2024年)
配当 予
2.4%
ROE 予
10.91%
ROA 予
4.18%
資料
Link
CSV,JSON

株価チャート

株価

4/28

前日 (4/25)
3,920
始値
3,950
高値
3,955
安値
3,855
終値 -1.02%
3,880
出来高 -42.92%
218,000

乖離率

株価(5日)
移動平均値
+4.41%
3,716
株価(25日)
移動平均値
+2.37%
3,790
出来高(5日)
移動平均値
-18.01%
265,900

2024/11/28~2025/04/28

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
04/283,9503,9553,8553,880-1.02%218,0001766億4685万+2.37%12.571.37
04/253,8303,9853,8103,920+4.26%381,9001784億6795万+2.7%12.71.39
04/243,7103,8203,6953,760+5.32%345,0001711億8355万-2.01%12.181.33
04/233,5903,6253,5303,570+3.48%229,6001625億3331万-7.56%11.571.26
04/223,4003,4553,3703,450-0.29%155,0001570億7001万-11.42%11.181.22
04/213,4953,5053,4303,460-2.54%168,8001575億2528万-12%11.211.22
04/183,5803,6103,5453,550-0.84%114,4001616億2276万-10.49%11.51.26
04/173,5803,6203,5103,580+3.62%229,8001629億8859万-10.39%11.61.27
04/163,5353,5703,4103,455-2.68%166,8001572億9765万-14.14%11.21.22
04/153,4753,6153,4753,550+2.45%161,7001616億2276万-12.35%11.51.26
04/143,5403,5903,4653,465-0.86%168,7001577億5292万-15.05%11.231.23
04/113,3103,5153,3003,495-2.65%326,3001591億1875万-15.17%11.331.24
04/103,6353,6553,5553,590+11.66%288,1001634億4386万-13.74%11.631.27
04/093,2853,2853,1753,215-6.13%398,9001463億7104万-23.43%10.421.14
04/083,2903,4603,2903,425+9.42%403,0001559億3182万-19.43%11.11.21
04/073,0903,3003,0903,130-12.57%538,2001425億120万-27.24%10.141.11
04/043,7153,7153,4503,580-8.79%636,8001629億8859万-18.02%11.61.27
04/033,9854,0153,8703,925-6.32%339,9001786億9559万-11.1%12.721.39
04/024,1804,2154,1054,190+1.7%207,6001907億6039万-5.84%13.581.48
04/014,3204,3204,1004,120-4.52%327,0001875億7346万-7.73%13.351.46
03/314,3404,3604,2354,315-3.58%316,5001964億5133万-3.75%13.981.53
03/284,4954,5104,3604,475-1.54%326,2002037億3574万-0.42%14.51.58
03/274,5304,5804,4604,545-0.76%289,0002069億2266万+0.78%14.731.61
03/264,5704,6004,5154,580+1.22%272,7002085億1613万+1.44%14.841.62
03/254,5804,6904,5004,525-0.44%223,2002060億1211万+0.27%14.661.6
03/244,6104,7054,5154,545+2.6%400,4002069億2266万+0.71%14.731.61
03/214,3904,5654,3904,430+0.91%265,8002016億8700万-1.84%14.351.57
03/194,4004,5104,3904,3900%193,0001998億6590万-2.7%14.231.55
03/184,4354,4504,3504,390+0.57%191,1001998億6590万-2.79%14.231.55
03/174,3504,4904,3304,365+1.04%304,9001987億2771万-3.47%14.141.54
03/144,2754,3504,2604,320+0.93%143,5001966億7897万-4.68%141.53
03/134,3454,4004,2604,280-0.35%201,4001948億5787万-5.71%13.871.51
03/124,0954,3304,0954,295+4.63%459,0001955億4078万-5.67%13.921.52
03/114,0604,1504,0104,105-3.86%522,1001868億9055万-9.98%13.31.45
03/104,5154,5554,2704,270-5.01%313,7001944億259万-6.28%13.841.51
03/074,4704,5954,4704,495-0.99%212,5002046億4629万-1.01%14.571.59
03/064,5054,6204,5004,540+0.55%115,2002066億9503万+0.53%14.711.61
03/054,5304,5804,5004,515-0.33%160,7002055億5684万+0.62%14.631.6
03/044,6354,6354,4904,530-3.72%293,4002062億3975万+1.36%14.681.6
03/034,6754,7054,5854,705-0.63%292,0002142億707万+5.61%15.251.66
02/284,8004,8554,6804,735-1.25%435,5002155億7290万+6.69%15.341.67
02/274,8204,9704,7704,795+0.1%622,8002183億455万+8.46%15.541.7
02/264,5804,8204,5604,790+4.7%590,8002180億7691万+8.96%15.521.69
02/254,4804,6654,4654,575+0.22%368,8002082億8849万+4.62%14.821.62
02/214,5654,5954,5054,565-0.54%227,9002078億3322万+4.82%14.791.61
02/204,7754,8054,5904,590-5.85%410,2002089億7140万+5.86%14.871.62
02/194,8004,8904,7054,875+4.28%509,2002219億4675万+13.08%15.81.72
02/184,5354,7204,5054,675+3.54%264,4002128億4124万+9.33%15.151.65
02/174,5654,5704,4454,515-0.22%184,1002055億5684万+6.19%14.631.6
02/144,5354,6254,4804,525-0.77%279,6002060億1211万+6.8%14.661.6
02/134,5104,5854,4754,560+3.52%425,7002076億558万+7.9%14.781.61
02/124,4654,4954,3454,405-1.78%397,0002005億4881万+4.53%14.271.56
02/104,5504,5604,4454,485-1.43%185,8002041億9101万+6.53%14.531.59
02/074,5504,5704,4604,550-0.98%205,5002071億5030万+8.2%14.741.61
02/064,4954,5954,3954,595+2.22%379,5002091億9904万+9.43%14.891.62
02/054,6354,6504,4304,495-3.02%354,5002046億4629万+7.2%14.571.59
02/044,6004,7804,5754,635+3.69%805,2002110億2014万+10.67%15.021.64
02/034,3754,5954,2504,470+11.75%1,337,3002035億810万+7.01%14.481.58
01/314,0004,0203,9354,000+2.17%337,3001821億1016万-4.12%12.961.41
01/303,8203,9153,7703,915+1.42%257,1001782億4031万-6.47%12.691.38
01/293,8953,9103,7953,860+1.45%378,5001757億3630万-8.16%12.511.36
01/283,9403,9403,7153,805-6.74%790,7001732億3228万-9.88%12.331.35
01/274,2204,2454,0654,080-2.28%301,1001857億5236万-3.59%13.221.44
01/244,2604,2804,1554,175-2.34%408,0001900億7747万-1.32%13.531.48
01/234,3754,3954,2554,275-0.81%262,6001946億3023万+1.23%13.851.51
01/224,1754,3254,1754,310+3.11%362,8001962億2369万+2.38%13.971.52
01/214,1704,1904,1304,180-0.48%133,0001903億511万-0.33%13.541.48
01/204,1804,2004,1454,200+1.82%175,3001912億1566万+0.38%13.611.49
01/174,0704,1604,0304,125+0.86%160,6001878億110万-1.22%13.371.46
01/164,1204,1604,0504,090+2.76%298,0001862億763万-1.87%13.251.45
01/154,0204,0203,9553,980-0.62%151,5001811億9960万-4.37%12.91.41
01/144,0604,0603,9504,005-1.35%197,5001823億3779万-3.68%12.981.42
01/104,0704,1204,0604,060-1.93%141,5001848億4181万-2.4%13.161.44
01/094,2004,2054,1054,140-2.7%151,1001884億8401万-0.43%13.421.46
01/084,2254,2754,2054,255-0.12%207,3001937億1968万+2.63%13.791.5
01/074,3604,3654,2354,260-0.81%193,5001939億4732万+3.07%13.81.51
01/064,3954,4404,2654,295-1.83%183,9001955億4078万+4.35%13.921.52
2024
12/304,4104,4254,2654,375-0.23%226,7001991億8298万+6.63%14.181.55
12/274,4454,4454,3654,385-1.35%147,2001996億3826万+7.11%14.211.55
12/264,3854,4604,3604,445+1.6%180,2002023億6991万+8.87%14.41.57
12/254,3804,3804,3104,375+0.23%117,1001991億8298万+7.57%14.181.55
12/244,3804,3904,3054,365+0.58%185,8001987億2771万+7.51%14.141.54
12/234,3654,3954,3004,340-0.12%183,7001975億8952万+7.03%14.061.53
12/204,3254,3954,2904,345+0.12%248,5001978億1716万+7.42%14.081.54
12/194,1954,3604,1804,340+0.12%290,9001975億8952万+7.72%14.061.53
12/184,3454,5004,2454,335+6.64%774,7001973億6188万+8.02%14.051.53
12/174,0554,1254,0304,0650%145,1001850億6945万+1.65%13.171.44
12/163,9654,0953,9504,065+2.65%185,4001850億6945万+1.6%13.171.44
12/133,9053,9603,8953,960+0.38%105,1001802億8905万-1.17%12.831.4
12/123,9604,0003,9153,945+0.9%170,6001796億614万-1.62%12.781.39
12/113,8903,9203,8553,910-0.76%197,1001780億1268万-2.66%12.671.38
12/104,0754,0853,8953,940-1.75%241,6001793億7850万-1.94%12.771.39
12/094,0004,0653,9304,010+2.43%277,2001825億6543万-0.05%12.991.42
12/063,9654,0053,9153,915-0.76%315,0001782億4031万-2.25%12.691.38
12/053,9303,9903,9203,945+1.54%141,1001796億614万-1.65%12.781.39
12/044,0154,0303,8803,885-4.19%313,1001768億7449万-3.26%12.591.37
12/034,0254,1054,0154,055+1.25%254,1001846億1417万+0.85%13.141.43
12/023,8604,0353,8504,005+4.3%246,6001823億3779万-0.37%12.981.42
11/293,9403,9903,8353,840-2.17%236,1001748億2575万-4.38%12.441.36
11/283,8253,9403,7903,925+2.61%202,2001786億9559万-2.34%12.721.39

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
2,690
538
6/4
1,065
213
3/11
1,224,800
6,124,000
6/1
--+14.67%
6/4
-19.84%
1/22
2009年
3月期
1,805
361
6/18
560
112
10/27
3,698,400
18,492,000
12/24
--+48.31%
12/11
-48.32%
10/27
2010年
3月期
3,220
644
6/18
1,150
230
4/1
28,920,400
144,602,000
7/23
--+41.1%
6/18
-19.56%
7/13
2011年
3月期
2,310
462
4/15
1,185
237
3/15
3,805,000
19,025,000
4/14
1051億6829万539億4996万+18.93%
9/15
-29.64%
3/15
2012年
3月期
1,930
386
5/23
1,265
253
12/29
3,717,200
18,586,000
5/23
878億6788万575億9216万+9.54%
10/13
-15%
8/22
2013年
3月期
1,550
310
1/4
1,230
246
11/13

246
11/12
1,052,200
5,261,000
3/8
705億6747万559億9870万+10.01%
1/4
-8.9%
10/2
2014年
3月期
2,300
460
3/31
1,325
265
4/3

265
4/2
2,433,600
12,168,000
1/8
1047億1334万603億2380万+26.52%
5/20
-14.18%
6/13
2015年
3月期
2,335
467
4/2
1,695
339
1/21

339
1/16
661,000
3,305,000
11/4
1063億680万771億6918万+8.26%
3/2
-12.39%
10/17
2016年
3月期
2,665
533
3/23
1,690
338
9/30
609,800
3,049,000
5/14
1213億3089万769億4154万+14.46%
2/1
-11.59%
8/25
2017年
3月期
2,775
555
4/20
1,475
295
8/3
1,151,000
5,755,000
4/21
1263億3892万671億5312万+13.19%
12/13
-18.04%
6/24
2018年
3月期
2,460
492
11/22
1,800
360
4/14
6,586,600
32,933,000
9/29
1119億9775万819億4957万+10.13%
10/5
-14.49%
2/13
2019年
3月期
2,295
459
5/15
1,244
12/25
884,800
10/30
1044億8570万566億3625万+15.16%
2/4
-16.66%
12/25
2020年
3月期
2,434
12/27
1,303
3/17
691,600
1/31
1108億1403万593億2238万+12.54%
9/11
-24.34%
3/16
2021年
3月期
2,927
1/14
1,454
4/6
1,204,700
1/15
1332億5910万661億9704万+24.67%
1/13
-9.62%
7/10
2022年
3月期
2,795
11/15
2,051
3/8
425,900
2/25
1272億4947万933億7698万+10.44%
11/11
-13.29%
3/7
2023年
3月期
2,517
4/5
1,812
1/17

1/16
717,500
5/16
1145億9281万824億9590万+8.83%
7/21
-12.72%
5/16
2024年
3月期
2,938
3/29
1,784
4/27
861,600
10/30
1337億5991万812億2113万+17.93%
4/15
-9.37%
10/4
最新3,880
2025/4/28
218,0001766億4685万+2.37%
3,790

年間値上がり率

1984/12/28 vs 1983/12/28
98%(1.98倍)
1985/12/28 vs 1984/12/28
40%(1.4倍)
1986/12/27 vs 1985/12/28
39%(1.39倍)
1987/12/28 vs 1986/12/27
-12%(0.88倍)
1988/12/28 vs 1987/12/28
36%(1.36倍)
1989/12/29 vs 1988/12/28
69%(1.69倍)
1990/12/28 vs 1989/12/29
-27%(0.73倍)
1991/12/30 vs 1990/12/28
22%(1.22倍)
1992/12/30 vs 1991/12/30
-50%(0.5倍)
1993/12/30 vs 1992/12/30
-9%(0.91倍)
1994/12/30 vs 1993/12/30
26%(1.26倍)
1995/12/29 vs 1994/12/30
-17%(0.83倍)
1996/12/30 vs 1995/12/29
12%(1.12倍)
1997/12/30 vs 1996/12/30
-47%(0.53倍)
1998/12/30 vs 1997/12/30
-42%(0.58倍)
1999/12/30 vs 1998/12/30
-41%(0.59倍)
2000/12/29 vs 1999/12/30
42%(1.42倍)
2001/12/28 vs 2000/12/29
18%(1.18倍)
2002/12/30 vs 2001/12/28
-53%(0.47倍)
2003/12/30 vs 2002/12/30
124%(2.24倍)
2004/12/30 vs 2003/12/30
0%(1倍)
2005/12/30 vs 2004/12/30
97%(1.97倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/29
-22%(0.78倍)
2008/12/30 vs 2007/12/28
-8%(0.92倍)
2009/12/30 vs 2008/12/30
48%(1.48倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
-33%(0.67倍)
2012/12/28 vs 2011/12/30
12%(1.12倍)
2013/12/30 vs 2012/12/28
35%(1.35倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
28%(1.28倍)
2016/12/30 vs 2015/12/30
-18%(0.82倍)
2017/12/29 vs 2016/12/30
16%(1.16倍)
2018/12/28 vs 2017/12/29
-41%(0.59倍)
2019/12/30 vs 2018/12/28
75%(1.75倍)
2020/12/30 vs 2019/12/30
-4%(0.96倍)
2021/12/30 vs 2020/12/30
18%(1.18倍)
2022/12/30 vs 2021/12/30
-32%(0.68倍)
2023/12/29 vs 2022/12/30
30%(1.3倍)
2024/12/30 vs 2023/12/29
80%(1.8倍)
2025/04/28 vs 2024/12/30
-11%(0.89倍)
過去安値
390円(2002/11/19)
895%(9.95倍)
3,880円(4/28)