6594 ニデック

6594
2024/09/18
時価
3兆3391億円
PER 予
17.39倍
2010年以降
12.03-157.35倍
(2010-2024年)
PBR
1.82倍
2010年以降
1.39-8.11倍
(2010-2024年)
配当 予
1.43%
ROE 予
10.44%
ROA 予
5.35%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
5,587
始値
5,670
高値
5,709
安値
5,569
終値 +0.23%
5,600
出来高 +0.53%
2,533,300

乖離率

株価(5日)
移動平均値
-0.9%
5,651
株価(25日)
移動平均値
-5.37%
5,918
出来高(5日)
移動平均値
+3.44%
2,449,100

2024/04/24~2024/09/18

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
09/185,6705,7095,5695,600+0.23%2,533,3003兆3391億-5.37%17.391.82
09/175,6305,6495,5275,587-0.71%2,520,0003兆3314億-5.8%17.351.81
09/135,7755,7755,6085,627-2.73%2,955,9003兆3552億-5.27%17.481.82
09/125,7585,8575,7505,785+2.24%2,355,1003兆4495億-2.71%17.971.88
09/115,7015,7165,6085,658-0.63%1,881,2003兆3737億-4.94%17.571.83
09/105,7375,8035,6895,694-0.49%1,649,8003兆3952億-4.43%17.691.85
09/095,5885,7715,5425,722-0.16%2,153,6003兆4119億-3.82%17.771.86
09/065,7705,7985,6925,731-0.68%2,045,5003兆4173億-4%17.81.86
09/055,8085,8795,7505,770-1.84%2,318,2003兆4405億-3.93%17.921.87
09/045,8505,9145,8155,878-2.33%3,036,3003兆5049億-2.75%18.261.91
09/035,9156,0695,9156,018+1.86%1,976,8003兆5884億-0.92%18.691.95
09/025,9996,0335,8945,908-0.64%1,697,8003兆5228億-3.16%18.351.92
08/305,9646,0065,9175,946+1.07%2,725,7003兆5455億-3.05%18.471.93
08/295,9005,9105,8115,883-3.32%6,771,1003兆5079億-4.7%18.271.91
08/286,0216,1035,9486,085+0.25%1,818,9003兆6283億-2.26%18.91.97
08/276,0236,0815,9816,070+0.63%1,072,1003兆6194億-2.94%18.851.97
08/266,1006,1106,0066,032-2.28%1,700,8003兆5967億-4.01%18.741.96
08/236,1346,2416,1296,173+0.64%1,967,4003兆6808億-2.26%19.172
08/226,1876,2246,1156,134-0.55%1,754,9003兆6576億-3.34%19.051.99
08/216,1206,1776,1066,168-0.02%1,515,4003兆6778億-3.35%19.162
08/206,2186,2336,1636,169+0.8%1,871,0003兆6784億-3.77%19.162
08/196,2146,2376,0656,120-1.62%2,266,1003兆6492億-5.06%19.011.98
08/166,2256,2606,1716,221+2.76%2,093,4003兆7094億-4.04%19.322.02
08/155,9486,1595,9236,054+2.4%2,762,4003兆6099億-7.03%18.81.96
08/145,9505,9745,8665,912-0.2%2,854,2003兆5252億-9.73%18.361.92
08/135,8215,9285,7725,924+1.77%2,357,2003兆5323億-10.09%18.41.92
08/095,8755,9795,7435,821+0.8%3,524,8003兆4709億-12.19%18.081.89
08/085,7505,8615,6455,775-2.83%4,105,0003兆4435億-13.51%17.941.87
08/075,6096,0765,5885,943+2.39%4,171,5003兆5437億-11.65%18.461.93
08/065,9265,9865,6085,804+6.4%4,270,1003兆4608億-14.29%18.031.88
08/055,6405,8465,4005,455-12.94%5,838,2003兆2527億-20.07%16.941.77
08/026,4336,4616,2486,266-5.53%5,066,8003兆7363億-9.11%19.462.03
08/016,6726,7096,5306,633-0.97%2,375,7003兆9551億-4.38%20.62.15
07/316,5556,7166,5436,698+0.86%3,147,2003兆9939億-3.87%20.82.17
07/306,6476,7166,5776,641-0.6%2,982,1003兆9599億-5.01%20.632.15
07/296,7806,9536,6806,681-0.62%4,291,3003兆9837億-4.88%20.752.17
07/266,9697,0636,7126,723-3.17%5,744,6004兆88億-4.62%20.882.18
07/256,9717,0826,8436,943-3.57%6,460,0004兆1400億-1.85%21.562.25
07/247,1987,3507,1037,200+6.09%14,688,1004兆2932億+1.44%22.362.33
07/236,9106,9666,7516,787-0.37%4,691,7004兆469億-4.45%21.082.2
07/226,8006,9186,7836,812-0.34%3,039,1004兆618億-4.35%21.162.21
07/196,9006,9106,7616,835-1.53%2,705,2004兆756億-4.37%21.232.22
07/186,9607,0086,9216,941-1.07%2,679,3004兆1388億-3.06%21.562.25
07/176,9787,0556,9697,016+1.5%1,929,0004兆1835億-2.07%21.792.27
07/167,0007,0246,9016,912-1.61%2,441,7004兆1215億-3.54%21.472.24
07/126,9937,1196,9807,025-0.31%2,817,7004兆1888億-2.04%21.822.28
07/117,0577,1546,9927,047+1.41%3,285,6004兆2020億-1.72%21.892.29
07/106,9917,0156,8956,949-0.59%2,100,3004兆1435億-3.18%21.582.25
07/096,9026,9996,9016,990+1.27%1,952,1004兆1680億-2.82%21.712.27
07/086,9106,9886,8616,902-0.38%2,482,1004兆1155億-4.39%21.442.24
07/057,0487,0636,9286,928-1.18%2,866,2004兆1310億-4.44%21.522.25
07/047,0667,0806,9587,011-0.31%2,738,8004兆1805億-3.79%21.782.27
07/037,0607,1396,9857,033-0.61%3,135,2004兆1936億-3.92%21.842.28
07/027,1507,1807,0417,076-0.62%2,286,1004兆2193億-3.77%21.982.29
07/017,2507,2757,0907,120-0.9%2,814,4004兆2455億-3.64%22.112.31
06/287,3117,3297,1667,185-2.07%3,154,0004兆2843億-3.17%22.322.33
06/277,3557,3837,2707,337-0.86%2,367,9004兆3749億-1.53%22.792.38
06/267,3577,4897,3017,401+1.51%2,988,4004兆4131億-1.02%22.992.4
06/257,4177,4487,2837,291-2.11%2,817,1004兆3475億-2.6%22.652.36
06/247,3317,5087,3317,448+1.71%2,742,3004兆4411億-0.51%23.132.42
06/217,3457,4697,2877,323-0.25%3,411,7004兆3665億-2.13%22.742.37
06/207,4427,4477,2447,341-2.56%3,155,7004兆3773億-1.88%22.82.38
06/197,4807,6697,4627,534+2.66%4,205,2004兆4924億+0.76%23.42.44
06/187,3507,3797,2757,339+1.16%2,291,0004兆3761億-1.54%22.792.38
06/177,3707,3907,2017,255-2.41%2,888,3004兆3260億-2.49%22.532.35
06/147,1527,4447,1527,434+3.94%5,220,6004兆4327億+0.04%23.092.41
06/137,0857,2307,0857,152+1.56%3,250,4004兆2646億-3.61%22.212.32
06/127,0117,0826,9867,042-0.42%1,860,8004兆1990億-4.99%21.872.28
06/117,1067,2727,0727,072+0.28%3,869,7004兆2169億-4.54%21.972.29
06/107,0307,0996,9467,052+0.8%3,920,5004兆2049億-4.83%21.92.29
06/077,2357,2446,9826,996-3.06%4,304,5004兆1716億-5.69%21.732.27
06/067,5177,5177,1677,217-1.78%4,538,0004兆3033億-2.93%22.422.34
06/057,5147,5207,3267,348-3.65%4,756,9004兆3814億-1.25%22.822.38
06/047,6887,7887,5907,626-0.92%2,867,6004兆5472億+2.61%23.692.47
06/037,8227,8457,6537,697-1.86%3,210,2004兆5896億+3.99%23.912.5
05/317,8937,8977,7017,843-0.03%4,860,6004兆6766億+6.48%24.362.54
05/307,6967,8657,6037,845+0.06%3,898,5004兆6778億+7.14%24.372.54
05/297,9538,0157,8237,840-1.89%3,240,4004兆6748億+7.71%24.352.54
05/287,8938,0667,8767,991+1.11%4,205,0004兆7649億+10.54%24.822.59
05/277,8798,0147,7987,903-0.62%5,148,9004兆7124億+10.07%24.552.56
05/247,8878,0237,8487,952-0.28%4,440,5004兆7416億+11.47%24.72.58
05/237,8207,9847,7287,974+4.56%8,070,5004兆7547億+12.52%24.772.59
05/227,4057,7487,3777,626+4.58%8,210,8004兆5472億+8.6%23.692.47
05/217,3637,4087,2887,292-0.83%1,667,4004兆3481億+4.59%22.652.36
05/207,2807,4257,2797,353+0.35%2,078,0004兆3844億+6.12%22.842.38
05/177,2017,4267,1667,327+1.68%4,479,0004兆3689億+6.42%22.762.38
05/167,0637,2367,0447,206+3.42%2,978,5004兆2968億+5.38%22.382.34
05/156,9897,0606,9686,968-0.26%1,630,1004兆1549億+2.56%21.642.26
05/147,0027,1056,9576,986-0.8%1,775,9004兆1656億+3.37%21.72.27
05/137,1307,1907,0337,042-1.54%2,158,5004兆1990億+4.71%21.872.28
05/107,0477,1637,0177,152+2.82%2,545,7004兆2646億+6.94%22.212.32
05/097,0017,0476,9256,956+0.29%2,264,8004兆1477億+4.55%21.62.26
05/087,1007,1206,9366,936-2.61%3,842,1004兆1358億+4.74%21.542.25
05/077,2557,3227,0697,122-1.82%5,066,2004兆2467億+8.07%22.122.31
05/027,3207,3257,2337,254-2.22%3,500,3004兆3254億+10.68%22.532.35
05/017,4007,4587,3107,419+0.62%4,281,9004兆4238億+13.93%23.042.41
04/307,2807,4367,2567,373+3.63%6,971,8004兆3964億+13.99%22.92.39
04/266,9697,1456,9107,115+3.33%8,295,7004兆2425億+10.7%22.12.31
04/256,8807,0056,7546,886+1.35%10,198,2004兆1060億+7.61%21.392.23
04/246,7686,8006,4136,794+0.73%13,951,0004兆511億+6.47%21.12.2

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
2,193
8,770
10/29
1,505
6,020
3/31
15,524,400
3,881,100
7/30
--+15.12%
5/7
-20.57%
1/16
2009年
3月期
2,073
8,290
6/18
783
3,130
12/22
12,686,800
3,171,700
11/21
--+20.69%
2/4
-35.72%
10/27
2010年
3月期
2,510
10,040
3/31

10,040
3/30
1,078
4,310
4/1
5,901,200
1,475,300
10/29
1兆4565億-+11.49%
6/5
-6.46%
11/19
2011年
3月期
2,535
10,140
4/6
1,433
5,730
3/15
12,750,800
3,187,700
10/27
1兆4710億8312億7975万+10.77%
11/18
-16.02%
3/15
2012年
3月期
1,975
7,900
7/25
1,415
5,660
10/20
10,914,800
2,728,700
10/20
1兆1460億8211億2450万+9.01%
10/27
-15.84%
8/19
2013年
3月期
1,913
7,650
4/2
1,138
4,550
12/19
18,540,400
4,635,100
1/25
1兆1098億6600億9125万+15.25%
5/7
-12.09%
10/10
2014年
3月期
3,243
12,970
3/11
1,305
5,220
4/2
25,237,200
6,309,300
7/24
1兆8816億7572億9150万+20.18%
7/25
-8.5%
8/30
2015年
3月期
4,243
8,485
12/8
2,694
5,389
5/21

5,388
5/20
7,720,000
3,860,000
1/23
2兆4619億1兆5636億+11.13%
4/27
-7.86%
10/17
2016年
3月期
5,708
11,415
8/3
3,204
6,407
2/12
13,218,200
6,609,100
4/23
3兆3737億1兆9101億+14.66%
8/3
-16.33%
8/25
2017年
3月期
5,523
11,045
1/24
3,493
6,985
4/18
10,903,600
5,451,800
12/13
3兆2929億2兆825億+16.32%
7/29
-8.38%
6/16
2018年
3月期
9,263
18,525
1/25
4,857
9,713
4/13
6,478,000
3,239,000
1/25
5兆5230億2兆8958億+10.26%
1/23
-7.57%
2/16
2019年
3月期
8,860
17,720
5/15
5,703
11,405
1/18
13,324,600
6,662,300
1/18
5兆2830億3兆4003億+11.71%
4/15
-15.66%
12/25
2020年
3月期
8,418
16,835
11/26
4,838
9,675
3/23
6,430,400
3,215,200
3/24
5兆192億2兆8845億+12.53%
4/30
-22.77%
3/19
2021年
3月期
15,175
2/16
4,989
4/6
6,110,500
7/22
9兆486億2兆9748億+16.25%
11/27
-13.43%
3/9
2022年
3月期
14,335
4/9
8,645
3/15
7,350,400
1/27
8兆5477億5兆1548億+8.75%
9/15
-23.3%
1/27
2023年
3月期
10,110
8/15
6,145
3/16
18,573,000
9/28
6兆284億3兆6641億+12.39%
7/20
-14.76%
12/26

12/23
2024年
3月期
8,706
7/24
5,345
12/8
16,284,800
7/21
5兆1912億3兆1871億+13.99%
4/30
-17.71%
10/31
最新5,600
2024/9/18
2,533,3003兆3391億-5.37%
5,918

年間値上がり率

1989/12/29 vs 1988/12/28
29%(1.29倍)
1990/12/28 vs 1989/12/29
51%(1.51倍)
1991/12/27 vs 1990/12/28
-57%(0.43倍)
1992/12/28 vs 1991/12/27
8%(1.08倍)
1993/12/30 vs 1992/12/28
3%(1.03倍)
1994/12/30 vs 1993/12/30
11%(1.11倍)
1995/12/29 vs 1994/12/30
4%(1.04倍)
1996/12/30 vs 1995/12/29
6%(1.06倍)
1997/12/30 vs 1996/12/30
53%(1.53倍)
1998/12/30 vs 1997/12/30
151%(2.51倍)
1999/12/30 vs 1998/12/30
113%(2.13倍)
2000/12/29 vs 1999/12/30
-63%(0.37倍)
2001/12/28 vs 2000/12/29
28%(1.28倍)
2002/12/30 vs 2001/12/28
7%(1.07倍)
2003/12/30 vs 2002/12/30
38%(1.38倍)
2004/12/30 vs 2003/12/30
22%(1.22倍)
2005/12/30 vs 2004/12/30
61%(1.61倍)
2006/12/29 vs 2005/12/30
-8%(0.92倍)
2007/12/28 vs 2006/12/29
-10%(0.9倍)
2008/12/30 vs 2007/12/28
-58%(0.42倍)
2009/12/30 vs 2008/12/30
148%(2.48倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/30 vs 2010/12/30
-19%(0.81倍)
2012/12/28 vs 2011/12/30
-25%(0.75倍)
2013/12/30 vs 2012/12/28
105%(2.05倍)
2014/12/30 vs 2013/12/30
52%(1.52倍)
2015/12/30 vs 2014/12/30
13%(1.13倍)
2016/12/30 vs 2015/12/30
14%(1.14倍)
2017/12/29 vs 2016/12/30
57%(1.57倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
20%(1.2倍)
2020/12/30 vs 2019/12/30
73%(1.73倍)
2021/12/30 vs 2020/12/30
4%(1.04倍)
2022/12/30 vs 2021/12/30
-49%(0.51倍)
2023/12/29 vs 2022/12/30
-17%(0.83倍)
2024/09/18 vs 2023/12/29
-2%(0.98倍)
過去安値
111円(1995/07/04)
4954%(50.54倍)
5,600円(9/18)