6963 ローム

6963
2025/04/25
時価
5232億円
PER 予
-倍
2010年以降
赤字-115.22倍
(2010-2024年)
PBR
0.52倍
2010年以降
0.4-1.86倍
(2010-2024年)
配当 予
3.86%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

4/25

前日 (4/24)
1,233
始値
1,263
高値
1,297
安値
1,260
終値 +5.11%
1,296
出来高 +21.22%
3,411,600

乖離率

株価(5日)
移動平均値
+4.43%
1,241
株価(25日)
移動平均値
-1.67%
1,318
出来高(5日)
移動平均値
+33.54%
2,554,760

2024/11/27~2025/04/25

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
04/251,2631,2971,2601,296+5.11%3,411,6005232億7296万-1.67%-0.52
04/241,2481,2551,2331,2330%2,814,3004978億3608万-7.22%-0.49
04/231,2431,2491,2171,233+1.65%2,817,6004978億3608万-8.26%-0.49
04/221,2201,2241,2001,213-1.46%2,456,6004897億6088万-10.74%-0.49
04/211,2401,2441,2211,231-1.44%1,273,7004970億2856万-10.47%-0.49
04/181,2601,2771,2441,249-0.08%1,538,1005042億9624万-10.01%-0.5
04/171,2261,2501,1991,250+1.05%2,608,1005047億-10.65%-0.5
04/161,2731,2781,2231,237-3.96%3,930,1004994億5112万-12.27%-0.5
04/151,2791,3041,2781,288+0.39%2,908,7005200億4288万-9.49%-0.52
04/141,3171,3311,2751,283-1.69%4,367,0005180億2408万-10.53%-0.51
04/111,1531,3161,1521,305+8.21%9,246,4005269億680万-9.63%-0.52
04/101,2421,2421,1851,206+10.44%5,044,9004869億3456万-17%-0.48
04/091,1001,1071,0691,092-4.88%6,861,9004409億592万-25.46%-0.44
04/081,1501,1881,1271,148+4.46%6,739,3004635億1648万-22.43%-0.46
04/071,1111,1301,0921,099-10.21%6,303,1004437億3224万-26.49%-0.44
04/041,2881,2961,2111,224-8.52%5,809,4004942億224万-18.94%-0.49
04/031,3501,3761,3221,338-5.11%5,057,2005402億3088万-12.15%-0.54
04/021,4291,4371,4031,410-1.47%3,255,7005693億160万-7.96%-0.56
04/011,4401,4761,4291,431+0.14%3,768,3005777億8056万-7.02%-0.57
03/311,4441,4521,4141,429-4.35%4,949,9005769億7304万-7.63%-0.57
03/281,5051,5171,4871,494-3.24%3,085,2006032億1744万-4.05%-0.6
03/271,5301,5511,5241,544-1.53%3,330,0006234億544万-1.09%-0.62
03/261,5851,5901,5681,568-1.51%2,881,8006330億9568万+0.32%-0.63
03/251,5821,5981,5751,592+1.79%2,141,6006427億8592万+1.79%-0.64
03/241,5601,5721,5531,564-0.38%1,683,8006314億8064万+0.06%-0.63
03/211,5781,6001,5681,570-1.69%2,515,9006339億320万+0.38%-0.63
03/191,6111,6341,5911,597-1.66%2,129,4006448億472万+2.18%-0.64
03/181,6321,6481,6211,624+1.25%2,953,5006557億624万+3.97%-0.65
03/171,5621,6121,5621,604+3.48%3,252,4006476億3104万+2.89%-0.64
03/141,5281,5581,5281,550+2.18%2,947,2006258億2800万-0.32%-0.62
03/131,5551,5701,5161,517-1.56%2,685,6006125億392万-2.26%-0.61
03/121,5361,5541,5351,541-1.09%2,288,6006221億9416万-0.64%-0.62
03/111,5551,5601,5191,558-0.76%2,872,3006290億5808万+0.65%-0.62
03/101,5391,5811,5341,570+3.7%4,622,0006339億320万+1.62%-0.63
03/071,5111,5231,5021,514-1.94%2,695,0006112億9264万-1.82%-0.61
03/061,5251,5771,5231,544+2.8%3,368,6006234億544万+0.13%-0.62
03/051,4891,5101,4631,502+2.32%2,742,9006064億4752万-2.53%-0.6
03/041,4861,4891,4541,468-2.85%3,509,2005927億1968万-4.8%-0.59
03/031,4971,5141,4911,511+1.48%2,585,9006100億8136万-2.2%-0.6
02/281,5051,5171,4831,489-4.12%4,074,8006011億9864万-3.69%-0.6
02/271,5561,5711,5431,553+0.19%2,290,3006270億3928万+0.39%-0.62
02/261,5751,5921,5501,550-2.45%2,491,5006258億2800万+0.32%-0.62
02/251,5831,6031,5671,589-2.93%4,656,6006415億7464万+3.05%-0.64
02/211,6511,6541,6091,637-1.8%3,901,1006609億5512万+6.58%-0.66
02/201,5951,6851,5931,667+3.93%6,140,4006730億6792万+9.17%-0.67
02/191,5811,6091,5601,604+1.2%2,707,4006476億3104万+5.74%-0.64
02/181,5921,6011,5801,585-0.69%1,630,2006399億5960万+4.97%-0.63
02/171,6001,6241,5881,596+1.2%3,109,1006444億96万+6.05%-0.64
02/141,5751,5941,5721,577+0.13%2,484,7006367億2952万+5.06%-0.63
02/131,5751,5961,5701,575+0.96%2,286,2006359億2200万+5%-0.63
02/121,5711,5811,5441,560+0.13%2,980,7006298億6560万+4%-0.62
02/101,5351,5761,5281,558+0.84%3,450,3006290億5808万+4.01%-0.62
02/071,5251,5581,5141,545+1.58%3,377,9006238億920万+3.34%-0.62
02/061,4661,5261,4651,521+3.68%3,442,3006141億1896万+1.88%-0.61
02/051,5101,5111,4611,467-1.61%3,261,6005923億1592万-1.48%-0.59
02/041,4491,5211,4111,491+1.22%7,521,2006020億616万+0.2%-0.6
02/031,4601,5031,4581,473-1.01%5,138,6005947億3848万-0.87%-0.59
01/311,4981,4981,4731,488-0.07%3,020,8006007億9488万+0.27%-0.6
01/301,5001,5091,4811,489-1.06%2,356,8006011億9864万+0.61%-0.6
01/291,5451,5451,5051,505-1.57%2,499,3006076億5880万+1.83%-0.6
01/281,4981,5451,4911,5290%2,254,2006173億4904万+3.66%-0.61
01/271,5471,5511,5251,529-0.07%1,991,2006173億4904万+4.08%-0.61
01/241,5381,5451,5241,530-1.1%2,595,4006177億5280万+4.58%-0.61
01/231,5311,5471,5221,547+1.78%3,473,7006246億1672万+6.03%-0.62
01/221,5051,5271,5051,520+1.88%3,205,4006137億1520万+4.54%-0.61
01/211,4851,4971,4621,492+0.47%2,839,1006024億992万+2.83%-0.6
01/201,4301,4941,4251,485+4.72%5,220,1005995億8360万+2.41%-0.59
01/171,4131,4221,3821,418+0.35%4,267,5005725億3168万-2%-0.57
01/161,4521,4551,4071,413-1.12%2,414,2005705億1288万-2.28%-0.57
01/151,4261,4331,4051,429+0.56%3,050,2005769億7304万-1.11%-0.57
01/141,4561,4571,4091,421-3.27%4,393,8005737億4296万-1.59%-0.57
01/101,4851,4931,4611,469-1.8%2,699,1005931億2344万+1.73%-0.59
01/091,5321,5351,4801,496-4.1%4,527,7006040億2496万+3.74%-0.6
01/081,5471,5691,5361,560-0.32%3,206,5006298億6560万+8.48%-0.62
01/071,5301,5811,5141,565+4.19%5,277,4006318億8440万+9.14%-0.63
01/061,4901,5081,4771,502+1.08%3,511,1006064億4752万+5.18%-0.6
2024
12/301,4781,4891,4721,486-0.27%1,890,2005999億8736万+4.28%-0.59
12/271,4491,4901,4471,490+3.83%3,681,2006016億240万+4.56%-0.6
12/261,4311,4441,4301,435+0.28%2,288,7005793億9560万+0.91%-0.57
12/251,4371,4411,4201,431-0.35%2,092,8005777億8056万+0.63%-0.57
12/241,4311,4581,4241,436+0.77%3,038,4005797億9936万+0.91%-0.57
12/231,4161,4281,4021,425+1.14%3,341,7005753億5800万+0.07%-0.57
12/201,4121,4351,4001,409-0.77%4,251,5005688億9784万-1.12%-0.56
12/191,4101,4301,3991,420-1.05%3,123,5005733億3920万-0.42%-0.57
12/181,3871,4501,3871,435+3.99%6,228,3005793億9560万+0.56%-0.57
12/171,3811,3921,3671,380-0.22%3,059,5005571億8880万-3.5%-0.55
12/161,4201,4221,3811,383-2.33%3,813,1005584億8万-3.69%-0.55
12/131,4271,4351,4091,416-1.94%2,978,0005717億2416万-1.8%-0.57
12/121,4601,4651,4441,444-0.21%2,558,2005830億2944万-0.28%-0.58
12/111,4571,4641,4371,447-0.89%2,768,2005842億4072万-0.82%-0.58
12/101,4301,4621,4231,460+3.11%6,136,7005894億8960万-0.61%-0.58
12/091,3921,4201,3871,416+2.31%3,699,1005717億2416万-4.19%-0.57
12/061,3951,4041,3811,384-0.79%2,925,6005588億384万-6.93%-0.55
12/051,4001,4091,3861,395-0.85%3,394,6005632億4520万-7.06%-0.56
12/041,4121,4331,3881,407-0.57%4,880,6005680億9032万-7.13%-0.56
12/031,4061,4271,4041,415+0.14%4,830,2005713億2040万-7.4%-0.57
12/021,4161,4241,3971,413+0.57%4,909,7005705億1288万-8.25%-0.57
11/291,4411,4451,4051,405-2.43%2,942,0005672億8280万-9.41%-0.56
11/281,4081,4491,4041,440+1.19%3,922,9005814億1440万-7.81%-0.58
11/271,4231,4421,4181,423-0.49%4,495,8005745億5048万-9.42%-0.57

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
2,845
11,380
6/5
1,505
6,020
3/17
5,681,600
1,420,400
11/8
--+10.02%
5/7
-17.87%
3/17
2009年
3月期
1,973
7,890
5/8
875
3,500
10/28
6,283,200
1,570,800
5/12
--+27.09%
1/7
-28.24%
10/27
2010年
3月期
1,783
7,130
7/3
1,200
4,800
4/1
7,141,600
1,785,400
4/24
--+10.75%
5/11
-8.26%
8/19
2011年
3月期
1,830
7,320
4/6
1,043
4,170
3/15
5,672,000
1,418,000
11/10
8439億9600万4808億100万+7%
2/17
-14.61%
5/26
2012年
3月期
1,303
5,210
4/4
848
3,390
12/20
2,921,600
730,400
11/10
6007億1300万3908億6700万+7.67%
10/13
-11.53%
8/22
2013年
3月期
1,034
4,135
4/2
539
2,157
11/13
4,649,200
1,162,300
10/4
4767億6550万2487億210万+19.48%
1/4
-14.88%
6/4
2014年
3月期
1,385
5,540
1/16
764
3,055
4/3
6,899,600
1,724,900
10/10
6282億3600万3522億4150万+22.57%
5/22
-11.35%
8/16
2015年
3月期
2,285
9,140
3/23
1,121
4,485
4/11

4,485
4/9
14,397,200
3,599,300
5/2
1兆364億5085億9900万+16.34%
5/9
-12.64%
10/14
2016年
3月期
2,225
8,900
5/29
1,045
4,180
2/12
8,682,400
2,170,600
9/25
1兆92億4740億1200万+12.26%
11/6
-18.03%
2/12
2017年
3月期
1,968
7,870
2/14

7,870
2/13
910
3,640
7/8
7,004,400
1,751,100
11/2
8751億4400万4047億6800万+18.51%
8/9
-13.52%
7/8
2018年
3月期
3,298
13,190
1/9
1,690
6,760
4/13
9,023,600
2,255,900
5/2
1兆4667億7517億1200万+16.48%
11/8
-12.62%
2/14
2019年
3月期
2,760
11,040
6/7
1,565
6,260
1/4
13,428,000
3,357,000
10/31
1兆2276億6961億1200万+13.84%
4/19
-15.27%
10/25

10/11
2020年
3月期
2,355
9,420
11/26
1,293
5,170
3/23
8,657,200
2,164,300
5/8
1兆362億5687億+9.9%
7/1
-26.46%
3/16
2021年
3月期
3,035
12,140
1/21
1,418
5,670
4/6
6,475,200
1,618,800
9/10
1兆2504億6237億+15.81%
1/20
-8.39%
3/9
2022年
3月期
2,965
11,860
11/17

11,860
4/9
1,990
7,960
3/8
6,438,400
1,609,600
1/26
1兆2215億8198億8000万+11.43%
11/17
-12.82%
1/27
2023年
3月期
2,925
11,700
11/16
2,128
8,510
4/12
10,898,800
2,724,700
11/17
1兆2051億8765億3000万+11.61%
5/30
-10.5%
7/1
2024年
3月期
3,564
14,255
7/5
2,345
10/31
12,818,300
2/2
1兆4682億9661億4000万+11.86%
5/19
-13.23%
10/31
最新1,296
2025/4/25
3,411,6005232億7296万-1.67%
1,318

年間値上がり率

1984/12/28 vs 1983/12/28
14%(1.14倍)
1985/12/28 vs 1984/12/28
-26%(0.74倍)
1986/12/27 vs 1985/12/28
-21%(0.79倍)
1987/12/28 vs 1986/12/27
50%(1.5倍)
1988/12/28 vs 1987/12/28
-7%(0.93倍)
1989/12/29 vs 1988/12/28
11%(1.11倍)
1990/12/28 vs 1989/12/29
-27%(0.73倍)
1991/12/30 vs 1990/12/28
31%(1.31倍)
1992/12/30 vs 1991/12/30
-8%(0.92倍)
1993/12/30 vs 1992/12/30
51%(1.51倍)
1994/12/30 vs 1993/12/30
30%(1.3倍)
1995/12/29 vs 1994/12/30
38%(1.38倍)
1996/12/30 vs 1995/12/29
30%(1.3倍)
1997/12/30 vs 1996/12/30
75%(1.75倍)
1998/12/30 vs 1997/12/30
-23%(0.77倍)
1999/12/30 vs 1998/12/30
308%(4.08倍)
2000/12/29 vs 1999/12/30
-48%(0.52倍)
2001/12/28 vs 2000/12/29
-22%(0.78倍)
2002/12/30 vs 2001/12/28
-11%(0.89倍)
2003/12/30 vs 2002/12/30
-17%(0.83倍)
2004/12/30 vs 2003/12/30
-16%(0.84倍)
2005/12/30 vs 2004/12/30
21%(1.21倍)
2006/12/29 vs 2005/12/30
-8%(0.92倍)
2007/12/28 vs 2006/12/29
-18%(0.82倍)
2008/12/30 vs 2007/12/28
-54%(0.46倍)
2009/12/30 vs 2008/12/30
35%(1.35倍)
2010/12/30 vs 2009/12/30
-13%(0.87倍)
2011/12/30 vs 2010/12/30
-32%(0.68倍)
2012/12/28 vs 2011/12/30
-22%(0.78倍)
2013/12/30 vs 2012/12/28
83%(1.83倍)
2014/12/30 vs 2013/12/30
44%(1.44倍)
2015/12/30 vs 2014/12/30
-16%(0.84倍)
2016/12/30 vs 2015/12/30
9%(1.09倍)
2017/12/29 vs 2016/12/30
85%(1.85倍)
2018/12/28 vs 2017/12/29
-44%(0.56倍)
2019/12/30 vs 2018/12/28
25%(1.25倍)
2020/12/30 vs 2019/12/30
14%(1.14倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
-9%(0.91倍)
2023/12/29 vs 2022/12/30
13%(1.13倍)
2024/12/30 vs 2023/12/29
-45%(0.55倍)
2025/04/25 vs 2024/12/30
-13%(0.87倍)
過去安値
267円(1987/04/25)
385%(4.85倍)
1,296円(4/25)