6645 オムロン

6645
2019/02/15
時価
1兆163億円
PER 予
19.65倍
2010年以降
10.55-150.58倍
(2010-2018年)
PBR
1.91倍
2010年以降
0.88-3.2倍
(2010-2018年)
配当 予
1.77%
ROE 予
9.73%
ROA 予
6.82%
資料
Link

PER

2010年3月31日
147.52倍
2011年3月31日
20.88倍
2012年3月30日
25.97倍
2013年3月29日
17.45倍
2014年3月31日
20.3倍
2015年3月31日
19.09倍
2016年3月31日
15.3倍
2017年3月31日
22.71倍
2018年3月30日
21.09倍

2018/09/14~2019/02/15

株価&PERの推移

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
2019
02/154,7654,7954,7054,750-1.55%660,8001兆163億+6.79%19.651.91
02/144,8454,8654,8004,825-0.92%607,7001兆323億+9.19%19.961.94
02/134,8204,9254,7904,870+2.31%1,002,8001兆419億+11.01%20.151.96
02/124,6454,7854,6254,760+3.59%1,017,9001兆184億+9.35%19.691.92
02/084,7154,7204,5404,595-4.96%1,365,6009831億3780万+6.46%19.011.85
02/074,7454,8404,7304,835+0.94%788,7001兆344億+12.65%201.95
02/064,7554,8454,7304,790+1.27%931,1001兆248億+12.41%19.821.93
02/054,7204,7804,7004,730+1.18%939,6001兆120億+12.01%19.571.9
02/044,6154,6804,6004,675+1.08%690,5001兆2億+11.74%19.341.88
02/014,4554,6654,4454,625+3.93%1,923,7009895億5654万+11.23%19.141.86
01/314,4754,5854,3854,450+4.34%2,161,1009521億1386万+7.54%18.411.79
01/304,3354,3604,2504,265-0.35%1,231,0009125億3160万+3.22%17.651.72
01/294,3354,3354,2054,280-3.28%1,107,4009157億4097万+3.56%17.711.72
01/284,3954,4854,3954,425-0.9%825,1009467億6491万+6.94%18.311.78
01/254,3304,4754,3254,465+4.08%1,308,7009553億2323万+7.85%18.471.8
01/244,2604,2954,2404,290+0.35%633,6009178億8055万+3.52%17.751.73
01/234,2054,3054,1904,2750%1,123,8009146億7118万+3.06%17.691.72
01/224,3304,3504,2554,275-0.81%897,7009146億7118万+2.99%17.691.72
01/214,3204,3554,2404,310+0.58%1,231,2009221億5972万+3.66%17.831.74
01/184,1854,3254,1554,285+2.02%1,502,6009168億1076万+2.86%17.731.73
01/174,2554,3004,1804,200+0.24%1,155,4008986億2432万+0.5%17.381.69
01/164,1504,2254,1054,190+0.72%1,018,7008964億8474万-0.29%17.341.69
01/154,0004,1753,9954,160+4.79%1,345,8008900億6599万-1.68%17.211.67
01/113,9554,0053,9353,970+1.53%994,1008494億1394万-6.96%16.431.6
01/103,9853,9903,8953,910-2.49%1,274,8008365億7645万-9.22%16.181.57
01/094,0254,0803,9854,010-0.87%1,439,3008579億7226万-7.82%16.591.61
01/083,9954,1003,9554,045+1.13%957,1008654億6080万-7.82%16.741.63
01/073,9704,0603,9354,000+4.17%1,370,0008558億3268万-9.5%16.551.61
01/043,8603,8803,7403,840-4%2,038,5008215億9938万-13.69%15.891.55
2018
12/284,0004,0853,9654,000-1.6%1,048,2008558億3268万-10.77%16.711.63
12/274,0204,0954,0004,065+5.86%1,244,4008697億3996万-9.87%16.981.65
12/263,8253,9003,7803,840+2.26%949,0008215億9938万-15.29%16.041.56
12/253,8603,9153,7403,755-6.48%1,353,3008034億1293万-17.82%15.691.53
12/213,9654,1153,9504,015-3.02%1,892,7008590億4206万-12.85%16.771.63
12/204,2204,2754,1054,140-3.5%1,174,8008857億8683万-10.7%17.31.68
12/194,3204,3304,2554,2900%875,6009178億8055万-7.96%17.921.74
12/184,2354,3504,2054,290-2.61%1,501,1009178億8055万-8.29%17.921.74
12/174,4704,5104,3954,405-1.45%958,4009424億8574万-6.28%18.41.79
12/144,5204,5304,4404,470-2.4%1,242,9009563億9302万-5.18%18.671.82
12/134,4454,6204,4454,580+4.33%1,713,8009799億2842万-3.13%19.131.86
12/124,3454,4154,2654,390+1.15%1,217,9009392億7637万-7.29%18.341.78
12/114,4654,4704,3004,340-2.58%929,0009285億7846万-8.59%18.131.76
12/104,4454,4754,4154,455-1.33%993,4009531億8365万-6.49%18.611.81
12/074,6204,6654,4804,515-1.74%879,8009660億2114万-5.48%18.861.84
12/064,7254,7354,5354,595-3.97%1,074,1009831億3780万-3.87%19.21.87
12/054,8504,9104,7754,785-2.74%1,197,9001兆237億+0.13%19.991.95
12/045,0505,0804,9054,920-2.38%739,6001兆526億+3.21%20.552
12/035,0905,1205,0205,040+1%575,3001兆783億+6.31%21.062.05
11/304,9705,0504,9454,990+0.4%825,2001兆676億+5.94%20.852.03
11/295,0705,1204,9404,970-0.1%997,4001兆633億+6.15%20.762.02
11/284,8404,9854,8104,975+3%1,042,5001兆644億+6.76%20.782.02
11/274,7754,8504,6954,830+2.33%990,3001兆334億+4.09%20.181.96
11/264,6354,7304,6004,720+0.53%744,2001兆98億+1.94%19.721.92
11/224,6904,7504,6504,695+0.32%649,8001兆45億+1.54%19.611.91
11/214,4904,6904,4804,680+1.08%684,0001兆13億+1.3%19.551.9
11/204,6304,6754,6004,630-2.63%829,0009906億2633万+0.17%19.341.88
11/194,7054,8104,7004,755+1.06%874,9001兆173億+2.88%19.861.93
11/164,7404,8154,6904,705-0.53%958,5001兆66億+2.02%19.661.91
11/154,7654,7854,6804,730-1.05%668,9001兆120億+2.71%19.761.92
11/144,7454,8154,7154,780+1.49%835,2001兆227億+4.07%19.971.94
11/134,6904,7304,5654,710-2.79%1,057,0001兆77億+2.68%19.681.91
11/124,7104,8504,6904,845+2.11%833,2001兆366億+5.65%20.241.97
11/094,8304,8304,7304,745-1.76%913,6001兆152億+3.42%19.821.93
11/084,8904,9354,8004,830+1.9%1,240,6001兆334億+5.11%20.181.96
11/074,7204,8604,6954,740+0.53%1,059,1001兆141億+3.09%19.81.93
11/064,7454,7904,6954,715-0.42%655,2001兆88億+2.28%19.71.92
11/054,7104,8254,6904,735-0.94%1,144,3001兆130億+2.51%19.781.93
11/024,5704,8254,5354,780+4.03%1,521,4001兆227億+3.44%19.971.94
11/014,5454,6454,5354,595+0.33%942,6009831億3780万-0.63%19.21.87
10/314,5404,6054,3654,580+2.46%1,722,0009799億2842万-1.21%19.131.86
10/304,2404,5204,2304,470+4.32%1,413,1009563億9302万-3.93%18.671.82
10/294,3054,3754,2754,285+0.82%821,4009168億1076万-8.3%17.91.74
10/264,3404,3804,1854,250-0.93%1,080,7009093億2223万-9.65%17.761.73
10/254,3104,3454,2604,290-3.38%1,407,0009178億8055万-9.38%17.921.74
10/244,5304,5354,4204,440-0.45%834,1009499億7428万-6.59%18.551.81
10/234,5154,5504,4504,460-2.73%871,7009542億5344万-6.44%18.631.81
10/224,5304,6254,4904,585+0.22%859,7009809億9821万-3.84%19.151.86
10/194,5004,5804,4704,575-0.22%884,8009788億5863万-3.99%19.111.86
10/184,7304,7354,5604,585-3.37%1,007,6009809億9821万-3.88%19.151.86
10/174,7304,8154,7204,745+2.82%1,184,1001兆152億-0.59%19.821.93
10/164,5104,6204,5104,615+2.1%1,090,1009874億1696万-3.23%19.281.88
10/154,5204,6204,4804,520+0.11%1,334,1009670億9093万-5.32%18.881.84
10/124,4354,5754,4154,515+1.69%1,301,6009660億2114万-5.62%18.861.84
10/114,4204,5354,4104,440-4.1%1,482,9009499億7428万-7.46%18.551.81
10/104,6604,6904,6104,630-1.17%984,2009906億2633万-3.84%19.341.88
10/094,8004,8154,6454,685-4.29%1,418,3001兆23億-2.98%19.571.9
10/054,8904,9304,8654,895-0.2%804,4001兆473億+1.16%20.451.99
10/044,9905,0304,8854,905-0.3%666,4001兆494億+1.3%20.491.99
10/034,9905,0104,9054,920-2.19%930,1001兆526億+1.57%20.552
10/025,0105,1305,0005,030+1.93%1,135,9001兆762億+3.88%21.012.04
10/014,8004,9554,8004,935+2.81%881,5001兆558億+2.07%20.622.01
09/284,9054,9404,7904,800-0.83%1,200,6001兆269億-0.66%20.131.95
09/274,9304,9354,8304,840-1.43%998,0001兆355億+0.08%20.31.96
09/264,9454,9704,8554,910-1.7%1,342,0001兆505億+1.49%20.591.99
09/254,9455,0004,9154,995+0.3%1,306,9001兆687億+3.29%20.952.02
09/214,9955,0204,9604,980-1.39%1,947,6001兆655億+3.08%20.882.02
09/205,1005,1505,0205,050+1.1%1,056,1001兆804億+4.66%21.182.05
09/194,9305,0404,9154,995+4.5%1,313,5001兆687億+3.67%20.952.02
09/184,7154,8204,6554,780+0.1%916,5001兆227億-0.73%20.041.94
09/144,6254,8504,6104,775+5.99%1,792,8001兆216億-0.91%20.021.94

年初来

年度株価出来高PERPBR時価総額期末
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
2,215
3/30
1,132
4/1
3,055,300
1/29
150.5876.951.730.88--147.52倍
3/31
2011年
3月期
2,418
3/9
1,749
9/1
3,247,800
10/28
21.5915.621.851.345781億9457万4182億2262万20.88倍
3/31
2012年
3月期
2,357
4/1
1,381
10/5
2,862,300
1/30
34.3920.151.761.035636億819万3302億2661万25.97倍
3/30
2013年
3月期
2,478
3/12
1,436
7/25
1,824,700
4/27
18.6310.81.530.895925億4275万3433億7829万17.45倍
3/29
2014年
3月期
4,730
1/7
2,213
4/2
3,179,600
10/30
22.5410.552.421.131兆742億5026億1959万20.3倍
3/31
2015年
3月期
5,800
12/8
3,365
5/21
4,241,000
1/30
20.4311.852.571.491兆2609億7642億6341万19.09倍
3/31
2016年
3月期
5,900
6/2
2,742
2/12
5,744,200
10/28
26.9512.522.841.321兆2826億5866億7330万15.3倍
3/31
2017年
3月期
5,120
3/2
3,045
7/6
3,880,800
10/28
23.814.162.331.391兆954億6515億263万22.71倍
3/31
2018年
3月期
7,670
1/18
4,385
5/18
4,282,400
4/28
25.8414.773.21.831兆6410億9382億658万21.09倍
3/30
最新4,750
2019/2/15
660,80019.65
予想
1.91
実績
1兆163億-