6645 オムロン

6645
2025/05/02
時価
8944億円
PER 予
68.31倍
2010年以降
10.55-226.6倍
(2010-2024年)
PBR
1.07倍
2010年以降
0.88-3.63倍
(2010-2024年)
配当 予
2.4%
ROE 予
1.57%
ROA 予
0.91%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
4,264
始値
4,287
高値
4,355
安値
4,270
終値 +1.71%
4,337
出来高 +7.88%
636,600

乖離率

株価(5日)
移動平均値
+1.55%
4,271
株価(25日)
移動平均値
+4.89%
4,135
出来高(5日)
移動平均値
-20.23%
798,020

2024/12/03~2025/05/02

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
05/024,2874,3554,2704,337+1.71%636,6008944億8400万+4.89%68.311.07
05/014,2274,2794,2064,264+0.8%590,1008794億2813万+2.92%67.171.05
04/304,2464,2744,2064,230+0.05%1,088,5008724億1580万+1.9%66.631.04
04/284,3434,3454,2244,228-1.56%660,4008720億331万+1.68%66.61.04
04/254,2574,3154,2494,295+2.58%1,014,5008858億2172万+3.15%67.651.06
04/244,2014,2504,1794,187+0.79%1,036,8008635億4727万+0.43%65.951.03
04/234,2044,2104,1034,154+2.44%988,4008567億4119万-0.62%65.431.02
04/224,1554,1554,0294,055-2.78%924,4008363億2295万-3.31%63.871
04/214,2034,2234,1464,171-1.39%595,6008602億4736万-0.9%65.71.03
04/184,2174,2464,1894,230+1.15%552,6008724億1580万+0.19%66.631.04
04/174,1524,2014,1054,182+1.46%805,4008625億1605万-1.2%65.871.03
04/164,1394,1544,0944,122+0.39%1,083,4008501億4136万-2.99%64.931.02
04/154,1104,1614,0884,106+0.91%953,0008468億4144万-3.77%64.681.01
04/144,0694,0894,0004,069+1.72%1,071,7008392億1038万-5.2%64.091
04/113,8014,0163,7804,000-2.27%1,942,4008249億7948万-7.3%63.010.99
04/104,1734,1734,0494,093+11.13%2,332,2008441億6026万-5.69%64.471.01
04/093,8103,8203,6343,683-6.17%1,592,2007595億9986万-15.45%58.010.91
04/084,0004,0383,8903,925+4.78%1,314,7008095億1112万-10.53%61.830.97
04/073,7833,8493,6853,746-9.08%2,463,5007725億9329万-15.08%59.010.92
04/044,0264,1654,0264,120+0.1%1,466,3008497億2887万-7.25%64.91.02
04/034,1024,1654,0504,116-2.97%1,762,1008489億389万-7.75%64.831.01
04/024,1674,2944,1274,242+1.85%1,728,1008748億9074万-5.35%66.821.05
04/014,3164,3164,1654,165-1.12%1,079,8008590億989万-7.4%65.611.03
03/314,3744,3894,2124,212-5.22%1,885,3008687億340万-6.75%66.351.04
03/284,4834,5044,4124,444-1.9%1,298,1009165億5221万-1.92%701.1
03/274,4614,5304,4484,530+1.25%1,276,7009342億8927万-0.11%71.351.12
03/264,4144,4974,4034,474+1.43%1,001,8009227億3955万-1.32%70.471.1
03/254,4164,4734,3984,411+0.87%934,5009097億4613万-2.71%69.481.09
03/244,4124,4174,3734,373-0.95%1,296,3009019億882万-3.64%68.881.08
03/214,4684,4814,4154,415-1.19%1,571,6009105億7110万-2.92%69.541.09
03/194,5094,5494,4684,468-0.62%865,0009215億208万-2%70.381.1
03/184,5114,5704,4964,496+1.17%969,4009272億7694万-1.73%70.821.11
03/174,5174,5424,4254,444-0.94%1,358,7009165億5221万-3.18%701.1
03/144,4554,5174,4554,486-0.55%1,557,0009252億1449万-2.65%70.661.11
03/134,5834,5964,5114,511-1.25%893,1009303億7061万-2.51%71.061.11
03/124,5474,5684,5054,568-0.48%1,101,9009421億2657万-1.64%71.951.13
03/114,6104,6524,5264,590-2.77%1,380,6009466億6396万-1.42%72.31.13
03/104,6514,7324,6174,721+1.51%1,088,0009736億8204万+0.92%74.361.16
03/074,6214,6944,6174,651+1.02%1,431,2009592億4489万-0.96%73.261.15
03/064,5284,6674,5284,604+2.27%1,205,3009495億5139万-2.42%72.521.14
03/054,4404,5114,4084,502+0.78%904,6009285億1441万-5.04%70.911.11
03/044,5064,5594,4204,467-1.24%1,106,3009212億9584万-6.27%70.361.1
03/034,5444,5524,4644,523+0.36%846,0009328億4555万-5.67%71.241.12
02/284,5994,6104,4854,507-2.89%2,068,8009295億4563万-6.44%70.991.11
02/274,6184,6944,5994,641+0.63%980,9009571億8245万-4.15%73.11.14
02/264,6394,6564,5374,612-0.6%1,042,8009512億134万-5.06%72.651.14
02/254,5774,6784,5224,640-0.09%1,115,4009569億7620万-4.78%73.091.14
02/214,5844,6684,5584,644+1.89%1,109,5009578億118万-4.88%73.151.15
02/204,5514,6254,5454,558+0.33%1,325,4009400億6412万-6.69%71.81.12
02/194,5144,5734,5094,543+0.78%825,5009369億7045万-7.1%71.561.12
02/184,4604,5784,4564,508+1.01%1,110,6009297億5188万-7.98%71.011.11
02/174,5284,5304,4464,463-1.15%1,080,9009204億7086万-9.1%70.31.1
02/144,6334,6684,5154,515-2.5%1,366,5009311億9559万-8.31%71.121.11
02/134,7004,7364,6274,631-1.03%1,600,9009551億2000万-6.27%72.951.14
02/125,0105,0754,6234,679-3.92%2,834,1009650億1975万-5.68%73.71.15
02/104,8254,9094,8004,8700%1,383,8001兆44億-2.21%76.711.2
02/074,8974,9304,8534,870-0.67%1,049,2001兆44億-2.6%76.711.2
02/064,9684,9814,8524,903-0.91%924,7001兆112億-2.33%77.231.21
02/054,9995,0674,9374,948+0.2%1,140,5001兆204億-1.75%77.941.22
02/044,9524,9764,8994,938+1.35%1,209,8001兆184億-2.22%77.781.22
02/035,0785,1004,8704,872-5.21%1,646,3001兆48億-3.75%76.741.2
01/315,1505,1945,1125,140-0.66%826,7001兆600億+1.3%80.961.27
01/305,2515,2725,0955,174-0.27%875,2001兆671億+1.97%81.51.28
01/295,1605,2175,1535,188-0.21%693,9001兆699億+2.37%81.721.28
01/285,0875,2775,0805,199+1.44%1,126,1001兆722億+2.71%81.891.28
01/275,1775,2465,1085,125-1.16%1,063,9001兆570億+1.36%80.731.26
01/245,1005,2185,0995,185+2.39%1,329,1001兆693億+2.65%81.671.28
01/235,1065,1535,0585,064-1.42%1,179,4001兆444億+0.5%79.771.25
01/225,1555,2225,0805,137+1.62%1,810,9001兆594億+1.84%80.921.27
01/215,0555,0854,9655,055+1.77%1,283,4001兆425億+0.24%79.621.25
01/204,8985,0104,8784,967+1.95%1,350,2001兆244億-1.59%78.241.22
01/174,7144,8904,7144,872+2.96%1,229,0001兆48億-3.51%76.741.2
01/164,6804,7684,6674,732+1.11%1,198,1009759億5073万-6.39%74.541.17
01/154,7144,7564,6624,680-1.58%897,0009652億2600万-7.49%73.721.15
01/144,6544,7774,6254,755-0.81%1,261,5009806億9436万-6.08%74.91.17
01/104,8104,8494,7744,794-0.39%971,6009887億3791万-5.37%75.511.18
01/094,9074,9304,7594,813-2.43%1,502,2009926億5656万-4.96%75.811.19
01/084,9334,9864,8854,933-3.9%1,584,9001兆174億-2.55%77.71.22
01/075,1585,1925,1075,133-0.48%924,0001兆586億+1.48%80.851.27
01/065,2905,3365,1205,158-3.64%1,205,1001兆638億+2.22%81.251.27
2024
12/305,3845,4025,3225,353-0.41%845,0001兆1040億+6.25%84.321.32
12/275,3205,3905,2865,375+1.42%1,047,4001兆1085億+7.07%84.671.33
12/265,2955,3405,2685,300-0.28%922,4001兆930億+5.87%83.481.31
12/255,3005,3305,2465,315+1.45%966,3001兆961億+6.34%83.721.31
12/245,1395,2495,1215,239+1.26%759,7001兆805億+5.01%82.521.29
12/235,1595,1785,0945,174+0.9%765,0001兆671億+3.79%81.51.28
12/205,0595,1915,0555,128+1.89%1,488,0001兆576億+2.93%80.771.26
12/194,9345,0554,9225,033-0.02%1,035,0001兆380億+0.98%79.281.24
12/185,0645,0925,0265,034-0.42%485,1001兆382億+0.88%79.291.24
12/175,0045,0814,9705,055+1.36%863,8001兆425億+1.08%79.621.25
12/164,9145,0214,8754,987+1.94%1,096,1001兆285億-0.56%78.551.23
12/135,0795,1104,8854,892-5.63%1,786,2001兆89億-2.8%77.061.21
12/125,1505,1975,0965,184+1.61%1,390,0001兆691億+2.35%81.661.28
12/115,1705,2365,0885,102-1.2%1,755,6001兆522億+0.26%80.361.26
12/105,1115,2895,0705,164+2.87%2,124,5001兆650億+0.82%81.341.27
12/095,0585,1145,0105,020+0.1%1,231,0001兆353億-2.66%79.071.24
12/064,8915,0344,8635,015+3.72%1,658,5001兆343億-3.46%78.991.24
12/054,8104,8844,7674,835+0.86%924,1009971億9395万-7.71%76.161.19
12/044,7874,8474,7744,794-0.62%875,6009887億3791万-9.44%75.511.18
12/034,7434,9044,7414,824+1.75%1,211,4009949億2526万-9.78%75.991.19

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
3,510
7/12
1,950
3/18
2,201,600
2/26
--+14.79%
2/26
-18%
8/17
2009年
3月期
2,385
5/16
940
2/18
2,248,500
8/29
--+16.95%
5/7
-23%
10/8
2010年
3月期
2,215
3/30
1,132
4/1
3,055,300
1/29
--+14.67%
5/11
-10.45%
7/13
2011年
3月期
2,418
3/9
1,749
9/1
3,247,800
10/28
5781億9457万4182億2262万+14.41%
6/21
-12.86%
3/15
2012年
3月期
2,357
4/1
1,381
10/5
2,862,300
1/30
5636億819万3302億2610万+15.14%
10/27
-17.46%
8/23
2013年
3月期
2,478
3/12
1,436
7/25
1,824,700
4/27
5925億4183万3433億7775万+18.83%
4/30
-9.77%
7/18
2014年
3月期
4,730
1/7
2,213
4/2
3,179,600
10/30
1兆742億5291億7477万+20.15%
5/15
-14.75%
2/4
2015年
3月期
5,800
12/8
3,365
5/21
4,241,000
1/30
1兆2609億7642億6341万+17.18%
11/4
-9.38%
10/17
2016年
3月期
5,900
6/2
2,742
2/12
5,744,200
10/28
1兆2826億5866億7330万+9.64%
11/9
-17.81%
2/3
2017年
3月期
5,120
3/2
3,045
7/6
3,880,800
10/28
1兆954億6515億263万+11.11%
12/8
-9.69%
7/8
2018年
3月期
7,670
1/18
4,385
5/18
4,282,400
4/28
1兆6410億9382億658万+9.71%
7/28
-15.89%
2/14
2019年
3月期
6,300
4/2
3,740
1/4

12/25
24,743,400
3/15
1兆3479億8002億356万+15.58%
3/12
-17.82%
12/25
2020年
3月期
6,870
2/6
4,410
3/13
3,458,100
4/17
1兆4169億9095億3988万+13.41%
5/8
-23.28%
3/13
2021年
3月期
10,040
1/14
5,330
4/3
2,417,900
1/28
2兆706億1兆992億+15.2%
11/27
-9.54%
2/26
2022年
3月期
12,115
12/16
7,306
3/11
2,453,100
1/31
2兆4986億1兆5068億+12.86%
9/7
-19.86%
1/31
2023年
3月期
8,164
4/1
6,237
12/29
2,202,200
10/27
1兆6837億1兆2863億+10.67%
1/31
-9.29%
5/12
2024年
3月期
9,329
6/16
5,245
10/31
5,874,800
2/6
1兆9240億1兆817億+8.63%
1/11
-18.1%
2/9
最新4,337
2025/5/2
636,6008944億8400万+4.89%
4,135

年間値上がり率

1984/12/28 vs 1983/12/28
-1%(0.99倍)
1985/12/28 vs 1984/12/28
-22%(0.78倍)
1986/12/27 vs 1985/12/28
-3%(0.97倍)
1987/12/28 vs 1986/12/27
28%(1.28倍)
1988/12/28 vs 1987/12/28
22%(1.22倍)
1989/12/29 vs 1988/12/28
60%(1.6倍)
1990/12/28 vs 1989/12/29
-52%(0.48倍)
1991/12/30 vs 1990/12/28
-2%(0.98倍)
1992/12/30 vs 1991/12/30
-35%(0.65倍)
1993/12/30 vs 1992/12/30
39%(1.39倍)
1994/12/30 vs 1993/12/30
25%(1.25倍)
1995/12/29 vs 1994/12/30
29%(1.29倍)
1996/12/30 vs 1995/12/29
-8%(0.92倍)
1997/12/30 vs 1996/12/30
-6%(0.94倍)
1998/12/30 vs 1997/12/30
-24%(0.76倍)
1999/12/30 vs 1998/12/30
52%(1.52倍)
2000/12/29 vs 1999/12/30
1%(1.01倍)
2001/12/28 vs 2000/12/29
-26%(0.74倍)
2002/12/30 vs 2001/12/28
0%(1倍)
2003/12/30 vs 2002/12/30
24%(1.24倍)
2004/12/30 vs 2003/12/30
12%(1.12倍)
2005/12/30 vs 2004/12/30
11%(1.11倍)
2006/12/29 vs 2005/12/30
24%(1.24倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
-55%(0.45倍)
2009/12/30 vs 2008/12/30
39%(1.39倍)
2010/12/30 vs 2009/12/30
29%(1.29倍)
2011/12/30 vs 2010/12/30
-28%(0.72倍)
2012/12/28 vs 2011/12/30
33%(1.33倍)
2013/12/30 vs 2012/12/28
126%(2.26倍)
2014/12/30 vs 2013/12/30
17%(1.17倍)
2015/12/30 vs 2014/12/30
-25%(0.75倍)
2016/12/30 vs 2015/12/30
10%(1.1倍)
2017/12/29 vs 2016/12/30
50%(1.5倍)
2018/12/28 vs 2017/12/29
-40%(0.6倍)
2019/12/30 vs 2018/12/28
61%(1.61倍)
2020/12/30 vs 2019/12/30
43%(1.43倍)
2021/12/30 vs 2020/12/30
25%(1.25倍)
2022/12/30 vs 2021/12/30
-44%(0.56倍)
2023/12/29 vs 2022/12/30
3%(1.03倍)
2024/12/30 vs 2023/12/29
-19%(0.81倍)
2025/05/02 vs 2024/12/30
-19%(0.81倍)
過去安値
747円(1983/01/24)
481%(5.81倍)
4,337円(5/2)