オムロン（6645）のPER（株価収益率）の推移
- 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
- 2019年3月29日
- 19.86倍
- 2020年3月31日
- 15.41倍
- 2021年3月31日
- 40.24倍
- 2022年3月31日
- 26.87倍
- 2023年3月31日
- 20.71倍
- 2024年3月29日
- 131.43倍
- 2025年3月31日
- 50.97倍
2025/10/08～2026/03/09
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/09 | 4,578 | 4,632 | 4,380 | 4,576 | -7.14% | 2,002,900 | 9437億7653万 | -4.83% | 31.03 | 1.11 |
| 03/06 | 4,784 | 4,963 | 4,784 | 4,928 | +1.21% | 1,237,500 | 1兆163億 | +3.1% | 33.41 | 1.2 |
| 03/05 | 5,088 | 5,134 | 4,869 | 4,869 | +1.44% | 1,719,300 | 1兆42億 | +2.74% | 33.01 | 1.18 |
| 03/04 | 4,966 | 5,042 | 4,741 | 4,800 | -6.08% | 1,808,400 | 9899億7538万 | +2.11% | 32.55 | 1.17 |
| 03/03 | 5,441 | 5,548 | 5,111 | 5,111 | -6.37% | 1,745,400 | 1兆541億 | +9.54% | 34.65 | 1.24 |
| 03/02 | 5,352 | 5,490 | 5,318 | 5,459 | -1.68% | 1,787,700 | 1兆1258億 | +18.11% | 37.01 | 1.33 |
| 02/27 | 5,412 | 5,565 | 5,382 | 5,552 | +2.32% | 1,713,800 | 1兆1450億 | +21.67% | 37.64 | 1.35 |
| 02/26 | 5,541 | 5,630 | 5,405 | 5,426 | -1.92% | 2,152,200 | 1兆1190億 | +20.63% | 36.79 | 1.32 |
| 02/25 | 5,379 | 5,655 | 5,323 | 5,532 | +4.57% | 2,834,600 | 1兆1409億 | +24.59% | 37.51 | 1.35 |
| 02/24 | 5,252 | 5,325 | 5,163 | 5,290 | +2.34% | 1,431,600 | 1兆910億 | +20.83% | 35.87 | 1.29 |
| 02/20 | 5,139 | 5,198 | 5,098 | 5,169 | +0.82% | 1,648,500 | 1兆660億 | +19.43% | 35.05 | 1.26 |
| 02/19 | 4,910 | 5,134 | 4,862 | 5,127 | +6.86% | 2,358,600 | 1兆574億 | +19.68% | 34.76 | 1.25 |
| 02/18 | 4,828 | 4,862 | 4,785 | 4,798 | -1.26% | 970,500 | 9895億6289万 | +13.13% | 32.53 | 1.17 |
| 02/17 | 4,730 | 4,859 | 4,695 | 4,859 | +3.27% | 1,100,500 | 1兆21億 | +15.42% | 32.95 | 1.18 |
| 02/16 | 4,755 | 4,793 | 4,687 | 4,705 | -0.8% | 996,000 | 9703億8212万 | +12.67% | 31.9 | 1.14 |
| 02/13 | 4,765 | 4,917 | 4,707 | 4,743 | -1.6% | 1,759,500 | 9782億1942万 | +14.37% | 32.16 | 1.15 |
| 02/12 | 4,930 | 5,027 | 4,795 | 4,820 | -1.03% | 1,577,900 | 9941億28万 | +17.05% | 32.68 | 1.17 |
| 02/10 | 4,910 | 5,043 | 4,859 | 4,870 | -1.04% | 1,916,100 | 1兆44億 | +19.19% | 33.02 | 1.18 |
| 02/09 | 4,912 | 5,034 | 4,863 | 4,921 | +8.58% | 4,904,400 | 1兆149億 | +21.48% | 33.37 | 1.2 |
| 02/06 | 4,310 | 4,599 | 4,288 | 4,532 | +7.93% | 4,972,900 | 9347億175万 | +12.93% | 30.73 | 1.1 |
| 02/05 | 4,238 | 4,272 | 4,172 | 4,199 | +2.46% | 2,935,400 | 8660億2221万 | +5.21% | 28.47 | 1.02 |
| 02/04 | 3,988 | 4,123 | 3,988 | 4,098 | +2.09% | 2,173,900 | 8451億9148万 | +2.94% | 27.79 | 1 |
| 02/03 | 3,954 | 4,019 | 3,930 | 4,014 | +3% | 1,619,800 | 8278億6691万 | +0.96% | 27.22 | 0.98 |
| 02/02 | 3,937 | 3,987 | 3,888 | 3,897 | -0.51% | 1,186,400 | 8037億3626万 | -1.91% | 26.42 | 0.95 |
| 01/30 | 3,870 | 3,926 | 3,870 | 3,917 | +1.08% | 1,115,300 | 8078億6116万 | -1.48% | 26.56 | 0.95 |
| 01/29 | 3,866 | 3,891 | 3,832 | 3,875 | -0.23% | 1,389,600 | 7991億9887万 | -2.56% | 26.27 | 0.94 |
| 01/28 | 3,880 | 3,905 | 3,861 | 3,884 | -1.04% | 1,517,500 | 8010億5508万 | -2.36% | 26.33 | 0.94 |
| 01/27 | 3,921 | 3,975 | 3,905 | 3,925 | +0.08% | 1,000,800 | 8095億1112万 | -1.36% | 26.61 | 0.95 |
| 01/26 | 3,941 | 3,951 | 3,865 | 3,922 | -2.12% | 1,552,400 | 8088億9238万 | -1.46% | 26.59 | 0.95 |
| 01/23 | 4,032 | 4,039 | 3,988 | 4,007 | +0.55% | 857,100 | 8264億2320万 | +0.63% | 27.17 | 0.97 |
| 01/22 | 3,978 | 4,089 | 3,970 | 3,985 | +1.58% | 1,555,800 | 8218億8581万 | +0.05% | 27.02 | 0.97 |
| 01/21 | 3,895 | 3,923 | 3,870 | 3,923 | -1.75% | 1,672,700 | 8090億9863万 | -1.61% | 26.6 | 0.95 |
| 01/20 | 3,952 | 4,026 | 3,950 | 3,993 | +0.66% | 997,200 | 8235億3577万 | +0.03% | 27.07 | 0.97 |
| 01/19 | 4,029 | 4,029 | 3,943 | 3,967 | -1.98% | 1,062,800 | 8181億7340万 | -0.75% | 26.9 | 0.97 |
| 01/16 | 4,040 | 4,118 | 4,018 | 4,047 | -0.52% | 921,000 | 8346億7299万 | +1.15% | 27.44 | 0.98 |
| 01/15 | 4,044 | 4,091 | 4,019 | 4,068 | +0.35% | 950,800 | 8390億413万 | +1.6% | 27.58 | 0.99 |
| 01/14 | 4,043 | 4,109 | 4,022 | 4,054 | +0.97% | 1,334,600 | 8361億1671万 | +1.22% | 27.49 | 0.99 |
| 01/13 | 4,088 | 4,098 | 4,014 | 4,015 | +0.05% | 1,431,300 | 8280億7316万 | +0.15% | 27.22 | 0.98 |
| 01/09 | 4,003 | 4,056 | 4,001 | 4,013 | +0.65% | 1,259,200 | 8276億6067万 | +0.17% | 27.21 | 0.98 |
| 01/08 | 3,993 | 4,019 | 3,956 | 3,987 | -0.87% | 1,262,600 | 8222億9830万 | -0.37% | 27.03 | 0.97 |
| 01/07 | 4,025 | 4,073 | 4,003 | 4,022 | -0.02% | 791,200 | 8295億1687万 | +0.52% | 27.27 | 0.98 |
| 01/06 | 4,047 | 4,075 | 4,007 | 4,023 | +0.68% | 883,500 | 8297億2312万 | +0.58% | 27.28 | 0.98 |
| 01/05 | 3,985 | 4,050 | 3,981 | 3,996 | +0.91% | 1,147,800 | 8241億5450万 | -0.03% | 27.09 | 0.97 |
| 2025 | ||||||||||
| 12/30 | 3,941 | 3,987 | 3,941 | 3,960 | -0.45% | 682,900 | 8167億2969万 | -0.83% | 26.85 | 0.96 |
| 12/29 | 3,946 | 3,990 | 3,943 | 3,978 | +0.89% | 619,600 | 8204億4210万 | -0.23% | 26.97 | 0.97 |
| 12/26 | 3,983 | 3,992 | 3,943 | 3,943 | -1% | 629,400 | 8132億2353万 | -0.9% | 26.73 | 0.96 |
| 12/25 | 3,993 | 3,993 | 3,953 | 3,983 | +1.27% | 547,800 | 8214億7332万 | +0.3% | 27.01 | 0.97 |
| 12/24 | 3,975 | 4,017 | 3,933 | 3,933 | -1.06% | 791,200 | 8111億6108万 | -0.68% | 26.67 | 0.96 |
| 12/23 | 3,938 | 4,003 | 3,935 | 3,975 | +0.91% | 740,500 | 8198億2336万 | +0.56% | 26.95 | 0.97 |
| 12/22 | 3,939 | 3,985 | 3,937 | 3,939 | +1.05% | 1,023,800 | 8123億9855万 | -0.3% | 26.71 | 0.96 |
| 12/19 | 3,910 | 3,927 | 3,891 | 3,898 | -0.43% | 1,935,700 | 8039億4251万 | -1.37% | 26.43 | 0.95 |
| 12/18 | 3,901 | 3,943 | 3,887 | 3,915 | -0.96% | 823,400 | 8074億4867万 | -0.96% | 26.55 | 0.95 |
| 12/17 | 3,960 | 3,962 | 3,892 | 3,953 | -0.65% | 1,088,800 | 8152億8597万 | +0.03% | 26.8 | 0.96 |
| 12/16 | 3,964 | 4,016 | 3,939 | 3,979 | -1.02% | 1,116,000 | 8206億4834万 | +0.76% | 26.98 | 0.97 |
| 12/15 | 4,001 | 4,028 | 3,963 | 4,020 | -2% | 1,211,100 | 8291億438万 | +1.93% | 27.26 | 0.98 |
| 12/12 | 4,081 | 4,102 | 4,042 | 4,102 | +1.43% | 1,018,700 | 8460億1646万 | +3.77% | 27.81 | 1 |
| 12/11 | 4,102 | 4,129 | 4,014 | 4,044 | -1.41% | 832,700 | 8340億5426万 | +2.12% | 27.42 | 0.98 |
| 12/10 | 4,051 | 4,134 | 4,043 | 4,102 | +0.76% | 828,400 | 8460億1646万 | +3.38% | 27.81 | 1 |
| 12/09 | 4,080 | 4,116 | 4,029 | 4,071 | -1.12% | 995,200 | 8396億2287万 | +2.26% | 27.6 | 0.99 |
| 12/08 | 4,150 | 4,150 | 4,100 | 4,117 | +0.15% | 681,600 | 8491億1013万 | +3.16% | 27.91 | 1 |
| 12/05 | 4,106 | 4,111 | 4,061 | 4,111 | -0.63% | 797,900 | 8478億7266万 | +2.78% | 27.87 | 1 |
| 12/04 | 3,924 | 4,154 | 3,921 | 4,137 | +4.73% | 1,621,800 | 8532億3503万 | +3.17% | 28.05 | 1.01 |
| 12/03 | 3,930 | 3,986 | 3,916 | 3,950 | +0.89% | 685,300 | 8146億6724万 | -1.74% | 26.78 | 0.96 |
| 12/02 | 3,937 | 3,949 | 3,891 | 3,915 | -0.89% | 871,900 | 8074億4867万 | -3.12% | 26.55 | 0.95 |
| 12/01 | 4,000 | 4,018 | 3,950 | 3,950 | -1.23% | 783,900 | 8146億6724万 | -2.76% | 26.78 | 0.96 |
| 11/28 | 3,986 | 4,011 | 3,960 | 3,999 | +1.14% | 994,100 | 8247億7324万 | -1.94% | 27.11 | 0.97 |
| 11/27 | 3,923 | 3,980 | 3,892 | 3,954 | +1.67% | 1,010,700 | 8154億9222万 | -3.49% | 26.81 | 0.96 |
| 11/26 | 3,880 | 3,935 | 3,853 | 3,889 | +1.57% | 1,380,300 | 8020億8630万 | -5.52% | 26.37 | 0.95 |
| 11/25 | 3,869 | 3,886 | 3,827 | 3,829 | +1.56% | 1,124,700 | 7897億1161万 | -7.4% | 25.96 | 0.93 |
| 11/21 | 3,690 | 3,802 | 3,690 | 3,770 | +0.8% | 1,456,600 | 7775億4316万 | -9.18% | 25.56 | 0.92 |
| 11/20 | 3,773 | 3,834 | 3,739 | 3,740 | +0.75% | 1,418,000 | 7713億5582万 | -10.35% | 25.36 | 0.91 |
| 11/19 | 3,751 | 3,761 | 3,690 | 3,712 | -1.28% | 1,719,600 | 7655億8096万 | -11.53% | 25.17 | 0.9 |
| 11/18 | 3,868 | 3,878 | 3,753 | 3,760 | -4.08% | 1,670,600 | 7754億8071万 | -10.82% | 25.49 | 0.91 |
| 11/17 | 3,962 | 3,965 | 3,877 | 3,920 | -1.06% | 1,418,200 | 8084億7989万 | -7.57% | 26.58 | 0.95 |
| 11/14 | 3,945 | 4,015 | 3,937 | 3,962 | +0.89% | 2,315,400 | 8171億4218万 | -7.06% | 26.86 | 0.96 |
| 11/13 | 3,940 | 3,946 | 3,905 | 3,927 | +0.74% | 1,275,300 | 8099億2361万 | -8.18% | 26.63 | 0.96 |
| 11/12 | 3,874 | 3,924 | 3,856 | 3,898 | +0.96% | 1,428,000 | 8039億4251万 | -9.2% | 26.43 | 0.95 |
| 11/11 | 3,847 | 3,886 | 3,832 | 3,861 | -0.08% | 1,739,400 | 7963億1145万 | -10.44% | 26.18 | 0.94 |
| 11/10 | 4,038 | 4,060 | 3,864 | 3,864 | -9.04% | 4,945,000 | 7969億3018万 | -10.62% | 26.2 | 0.94 |
| 11/07 | 4,211 | 4,286 | 4,175 | 4,248 | -0.33% | 961,700 | 8761億2821万 | -1.89% | 28.8 | 1.03 |
| 11/06 | 4,311 | 4,328 | 4,252 | 4,262 | +0.5% | 839,300 | 8790億1564万 | -1.34% | 28.9 | 1.04 |
| 11/05 | 4,414 | 4,448 | 4,161 | 4,241 | -4.63% | 1,554,600 | 8746億8450万 | -1.67% | 28.76 | 1.03 |
| 11/04 | 4,310 | 4,504 | 4,310 | 4,447 | +3.18% | 1,421,400 | 9171億7094万 | +3.37% | 30.15 | 1.08 |
| 10/31 | 4,314 | 4,353 | 4,291 | 4,310 | -0.6% | 871,500 | 8889億1539万 | +0.51% | 29.22 | 1.05 |
| 10/30 | 4,331 | 4,363 | 4,300 | 4,336 | -0.78% | 2,244,200 | 8942億7776万 | +1.28% | 29.4 | 1.05 |
| 10/29 | 4,345 | 4,379 | 4,275 | 4,370 | -0.23% | 1,331,700 | 9012億9009万 | +2.32% | 29.63 | 1.06 |
| 10/28 | 4,431 | 4,442 | 4,374 | 4,380 | -2.23% | 682,100 | 9033億5253万 | +2.72% | 29.7 | 1.07 |
| 10/27 | 4,509 | 4,544 | 4,450 | 4,480 | +0.86% | 1,055,200 | 9239億7702万 | +5.49% | 30.38 | 1.09 |
| 10/24 | 4,371 | 4,455 | 4,353 | 4,442 | +2.35% | 907,800 | 9161億3972万 | +5.04% | 30.12 | 1.08 |
| 10/23 | 4,370 | 4,389 | 4,307 | 4,340 | -3.25% | 1,732,500 | 8951億274万 | +3.06% | 29.43 | 1.06 |
| 10/22 | 4,448 | 4,511 | 4,440 | 4,486 | +1.4% | 1,208,900 | 9252億1449万 | +6.91% | 30.42 | 1.09 |
| 10/21 | 4,400 | 4,439 | 4,379 | 4,424 | +1.35% | 1,069,700 | 9124億2731万 | +5.99% | 30 | 1.08 |
| 10/20 | 4,285 | 4,369 | 4,260 | 4,365 | +3.26% | 1,176,100 | 9002億5886万 | +5.08% | 29.6 | 1.06 |
| 10/17 | 4,229 | 4,269 | 4,198 | 4,227 | -1.45% | 996,200 | 8717億9707万 | +2.25% | 28.66 | 1.03 |
| 10/16 | 4,334 | 4,343 | 4,253 | 4,289 | -1.13% | 977,900 | 8845億8425万 | +4.1% | 29.08 | 1.04 |
| 10/15 | 4,285 | 4,340 | 4,261 | 4,338 | +2.53% | 778,700 | 8946億9025万 | +5.62% | 29.41 | 1.06 |
| 10/14 | 4,256 | 4,306 | 4,179 | 4,231 | -3.18% | 1,459,500 | 8726億2205万 | +3.47% | 28.69 | 1.03 |
| 10/10 | 4,467 | 4,495 | 4,351 | 4,370 | -2.19% | 1,512,400 | 9012億9009万 | +7.29% | 29.63 | 1.06 |
| 10/09 | 4,345 | 4,482 | 4,330 | 4,468 | +3.23% | 1,459,700 | 9215億208万 | +10.24% | 30.29 | 1.09 |
| 10/08 | 4,286 | 4,345 | 4,253 | 4,328 | 0% | 1,040,400 | 8926億2780万 | +7.53% | 29.35 | 1.05 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 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 | 150.58 | 76.95 | 1.73 | 0.88 | - | - | 147.52倍 3/31 |
| 2011年 3月期 | 2,418 3/9 | 1,749 9/1 | 3,247,800 10/28 | 21.59 | 15.62 | 1.85 | 1.34 | 5781億9457万 | 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 | 34.39 | 20.15 | 1.76 | 1.03 | 5636億819万 | 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 | 18.63 | 10.8 | 1.53 | 0.89 | 5925億4275万 | 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 | 22.54 | 10.55 | 2.42 | 1.13 | 1兆742億 | 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 | 20.43 | 11.85 | 2.57 | 1.49 | 1兆2609億 | 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 | 26.95 | 12.52 | 2.84 | 1.32 | 1兆2826億 | 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 | 23.8 | 14.16 | 2.33 | 1.39 | 1兆954億 | 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 | 25.84 | 14.77 | 3.2 | 1.83 | 1兆6410億 | 9382億658万 | 21.09倍 3/30 |
| 2019年 3月期 | 6,300 4/2 | 3,740 1/4 12/25 | 24,743,400 3/15 | 24.16 | 14.34 | 2.57 | 1.52 | 1兆3479億 | 8002億356万 | 19.86倍 3/29 |
| 2020年 3月期 | 6,870 2/6 | 4,410 3/13 | 3,458,100 4/17 | 18.81 | 12.07 | 2.62 | 1.68 | 1兆4169億 | 9095億3988万 | 15.41倍 3/31 |
| 2021年 3月期 | 10,040 1/14 | 5,330 4/3 | 2,417,900 1/28 | 46.76 | 24.82 | 3.34 | 1.77 | 2兆706億 | 1兆992億 | 40.24倍 3/31 |
| 2022年 3月期 | 12,115 12/16 | 7,306 3/11 | 2,453,100 1/31 | 39.64 | 23.9 | 3.63 | 2.19 | 2兆4986億 | 1兆5068億 | 26.87倍 3/31 |
| 2023年 3月期 | 8,164 4/1 | 6,237 12/29 | 2,202,200 10/27 | 21.94 | 16.76 | 2.21 | 1.69 | 1兆6837億 | 1兆2863億 | 20.71倍 3/31 |
| 2024年 3月期 | 9,329 6/16 | 5,245 10/31 | 5,874,800 2/6 | 226.6 | 127.4 | 2.34 | 1.31 | 1兆9240億 | 1兆817億 | 131.43倍 3/29 |
| 2025年 3月期 | 6,843 9/27 | 4,212 3/31 | 5,656,700 5/9 | 82.8 | 50.97 | 1.75 | 1.07 | 1兆4113億 | 8687億340万 | 50.97倍 3/31 |
| 最新 | 4,576 2026/3/9 | 2,002,900 | 31.03 予想 | 1.11 実績 | 9437億7653万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
