6645 オムロン

6645
2025/06/06
時価
7527億円
PER
44.17倍
2010年以降
10.55-226.6倍
(2010-2025年)
PBR
0.93倍
2010年以降
0.88-3.63倍
(2010-2025年)
配当
2.85%
ROE
2.11%
ROA
1.19%
資料
Link
CSV,JSON

株価チャート

株価

6/6

前日 (6/5)
3,639
始値
3,630
高値
3,667
安値
3,614
終値 +0.3%
3,650
出来高 -16.99%
1,239,500

乖離率

株価(5日)
移動平均値
-1.14%
3,692
株価(25日)
移動平均値
-6.89%
3,920
出来高(5日)
移動平均値
-8.09%
1,348,560

2025/01/09~2025/06/06

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
06/063,6303,6673,6143,650+0.3%1,239,5007527億9378万-6.89%24.780.93
06/053,6983,7153,6283,639-2.31%1,493,2007505億2508万-7.71%24.710.93
06/043,7943,8113,7123,7250%1,342,9007682億6214万-6.1%25.290.95
06/033,7513,7593,7123,725+0.08%1,435,5007682億6214万-6.64%25.290.95
06/023,7213,7433,6923,722-0.61%1,231,7007676億4341万-7.14%25.270.95
05/303,7613,7723,7183,745-1.32%2,868,9007723億8704万-6.98%25.430.96
05/293,8063,8313,7763,795-0.26%1,404,2007826億9928万-6.02%25.770.97
05/283,8203,8313,7903,805+0.37%874,5007847億6173万-6.12%25.830.97
05/273,8003,8103,7683,791-0.16%942,3007818億7430万-6.86%25.740.97
05/263,7553,8083,7453,797+0.5%729,5007831億1177万-7.07%25.780.97
05/233,8113,8273,7713,778-0.37%849,6007791億9312万-7.83%25.650.96
05/223,7603,8313,7533,792-1.94%1,802,6007820億8055万-7.78%25.750.97
05/213,8813,9203,8633,867+0.36%1,028,0007975億4892万-6.21%26.250.99
05/203,9203,9533,8363,853-0.23%1,219,9007946億6149万-6.66%26.160.98
05/193,8583,8893,8253,862-0.82%1,536,9007965億1769万-6.67%26.220.99
05/163,9783,9993,8903,894-2.48%1,506,9008031億1753万-5.74%26.440.99
05/154,1034,1113,9933,993-3.55%1,474,6008235億3577万-3.36%27.111.02
05/144,1574,1734,0504,140-1.69%1,435,5008538億5377万+0.44%28.111.06
05/134,2104,2824,1984,211+2.81%1,488,5008684億9715万+2.18%28.591.07
05/124,0284,1154,0254,096+1.89%1,944,7008447億7899万-0.51%27.811.04
05/094,2514,2514,0204,020-5.43%3,372,7008291億438万-2.5%27.291.03
05/084,2104,2534,1714,251-0.05%1,146,0008767億4695万+2.95%28.861.08
05/074,3124,3404,2394,253-1.94%1,147,0008771億5944万+3.05%28.881.08
05/024,2874,3554,2704,337+1.71%636,6008944億8400万+4.89%29.451.11
05/014,2274,2794,2064,264+0.8%590,1008794億2813万+2.92%28.951.09
04/304,2464,2744,2064,230+0.05%1,088,5008724億1580万+1.9%28.721.08
04/284,3434,3454,2244,228-1.56%660,4008720億331万+1.68%28.711.08
04/254,2574,3154,2494,295+2.58%1,014,5008858億2172万+3.15%29.161.1
04/244,2014,2504,1794,187+0.79%1,036,8008635億4727万+0.43%28.431.07
04/234,2044,2104,1034,154+2.44%988,4008567億4119万-0.62%28.21.06
04/224,1554,1554,0294,055-2.78%924,4008363億2295万-3.31%27.531.03
04/214,2034,2234,1464,171-1.39%595,6008602億4736万-0.9%28.321.06
04/184,2174,2464,1894,230+1.15%552,6008724億1580万+0.19%28.721.08
04/174,1524,2014,1054,182+1.46%805,4008625億1605万-1.2%28.391.07
04/164,1394,1544,0944,122+0.39%1,083,4008501億4136万-2.99%27.991.05
04/154,1104,1614,0884,106+0.91%953,0008468億4144万-3.77%27.881.05
04/144,0694,0894,0004,069+1.72%1,071,7008392億1038万-5.2%27.631.04
04/113,8014,0163,7804,000-2.27%1,942,4008249億7948万-7.3%27.161.02
04/104,1734,1734,0494,093+11.13%2,332,2008441億6026万-5.69%27.791.04
04/093,8103,8203,6343,683-6.17%1,592,2007595億9986万-15.45%25.010.94
04/084,0004,0383,8903,925+4.78%1,314,7008095億1112万-10.53%26.651
04/073,7833,8493,6853,746-9.08%2,463,5007725億9329万-15.08%25.430.96
04/044,0264,1654,0264,120+0.1%1,466,3008497億2887万-7.25%27.971.05
04/034,1024,1654,0504,116-2.97%1,762,1008489億389万-7.75%27.951.05
04/024,1674,2944,1274,242+1.85%1,728,1008748億9074万-5.35%28.81.08
04/014,3164,3164,1654,165-1.12%1,079,8008590億989万-7.4%28.281.06
03/314,3744,3894,2124,212-5.22%1,885,3008687億340万-6.75%50.971.07
03/284,4834,5044,4124,444-1.9%1,298,1009165億5221万-1.92%53.781.13
03/274,4614,5304,4484,530+1.25%1,276,7009342億8927万-0.11%54.821.16
03/264,4144,4974,4034,474+1.43%1,001,8009227億3955万-1.32%54.141.14
03/254,4164,4734,3984,411+0.87%934,5009097億4613万-2.71%53.381.13
03/244,4124,4174,3734,373-0.95%1,296,3009019億882万-3.64%52.921.12
03/214,4684,4814,4154,415-1.19%1,571,6009105億7110万-2.92%53.431.13
03/194,5094,5494,4684,468-0.62%865,0009215億208万-2%54.071.14
03/184,5114,5704,4964,496+1.17%969,4009272億7694万-1.73%54.411.15
03/174,5174,5424,4254,444-0.94%1,358,7009165億5221万-3.18%53.781.13
03/144,4554,5174,4554,486-0.55%1,557,0009252億1449万-2.65%54.291.14
03/134,5834,5964,5114,511-1.25%893,1009303億7061万-2.51%54.591.15
03/124,5474,5684,5054,568-0.48%1,101,9009421億2657万-1.64%55.281.17
03/114,6104,6524,5264,590-2.77%1,380,6009466億6396万-1.42%55.541.17
03/104,6514,7324,6174,721+1.51%1,088,0009736億8204万+0.92%57.131.2
03/074,6214,6944,6174,651+1.02%1,431,2009592億4489万-0.96%56.281.19
03/064,5284,6674,5284,604+2.27%1,205,3009495億5139万-2.42%55.711.17
03/054,4404,5114,4084,502+0.78%904,6009285億1441万-5.04%54.481.15
03/044,5064,5594,4204,467-1.24%1,106,3009212億9584万-6.27%54.061.14
03/034,5444,5524,4644,523+0.36%846,0009328億4555万-5.67%54.731.15
02/284,5994,6104,4854,507-2.89%2,068,8009295億4563万-6.44%54.541.15
02/274,6184,6944,5994,641+0.63%980,9009571億8245万-4.15%56.161.18
02/264,6394,6564,5374,612-0.6%1,042,8009512億134万-5.06%55.811.18
02/254,5774,6784,5224,640-0.09%1,115,4009569億7620万-4.78%56.151.18
02/214,5844,6684,5584,644+1.89%1,109,5009578億118万-4.88%56.21.18
02/204,5514,6254,5454,558+0.33%1,325,4009400億6412万-6.69%55.161.16
02/194,5144,5734,5094,543+0.78%825,5009369億7045万-7.1%54.971.16
02/184,4604,5784,4564,508+1.01%1,110,6009297億5188万-7.98%54.551.15
02/174,5284,5304,4464,463-1.15%1,080,9009204億7086万-9.1%54.011.14
02/144,6334,6684,5154,515-2.5%1,366,5009311億9559万-8.31%54.641.15
02/134,7004,7364,6274,631-1.03%1,600,9009551億2000万-6.27%56.041.18
02/125,0105,0754,6234,679-3.92%2,834,1009650億1975万-5.68%56.621.19
02/104,8254,9094,8004,8700%1,383,8001兆44億-2.21%58.931.24
02/074,8974,9304,8534,870-0.67%1,049,2001兆44億-2.6%58.931.24
02/064,9684,9814,8524,903-0.91%924,7001兆112億-2.33%59.331.25
02/054,9995,0674,9374,948+0.2%1,140,5001兆204億-1.75%59.881.26
02/044,9524,9764,8994,938+1.35%1,209,8001兆184億-2.22%59.751.26
02/035,0785,1004,8704,872-5.21%1,646,3001兆48億-3.75%58.961.24
01/315,1505,1945,1125,140-0.66%826,7001兆600億+1.3%62.21.31
01/305,2515,2725,0955,174-0.27%875,2001兆671億+1.97%62.611.32
01/295,1605,2175,1535,188-0.21%693,9001兆699億+2.37%62.781.32
01/285,0875,2775,0805,199+1.44%1,126,1001兆722億+2.71%62.911.33
01/275,1775,2465,1085,125-1.16%1,063,9001兆570億+1.36%62.021.31
01/245,1005,2185,0995,185+2.39%1,329,1001兆693億+2.65%62.741.32
01/235,1065,1535,0585,064-1.42%1,179,4001兆444億+0.5%61.281.29
01/225,1555,2225,0805,137+1.62%1,810,9001兆594億+1.84%62.161.31
01/215,0555,0854,9655,055+1.77%1,283,4001兆425億+0.24%61.171.29
01/204,8985,0104,8784,967+1.95%1,350,2001兆244億-1.59%60.111.27
01/174,7144,8904,7144,872+2.96%1,229,0001兆48億-3.51%58.961.24
01/164,6804,7684,6674,732+1.11%1,198,1009759億5073万-6.39%57.261.21
01/154,7144,7564,6624,680-1.58%897,0009652億2600万-7.49%56.631.19
01/144,6544,7774,6254,755-0.81%1,261,5009806億9436万-6.08%57.541.21
01/104,8104,8494,7744,794-0.39%971,6009887億3791万-5.37%58.011.22
01/094,9074,9304,7594,813-2.43%1,502,2009926億5656万-4.96%58.241.23

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
2025年
3月期
6,843
9/27
4,212
3/31
5,656,700
5/9
1兆4113億8687億340万+13.52%
9/27
-18.77%
8/5
最新3,650
2025/6/6
1,239,5007527億9378万-6.89%
3,920

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)
2025/06/06 vs 2024/12/30
-32%(0.68倍)
過去安値
747円(1983/01/24)
389%(4.89倍)
3,650円(6/6)