6963 ローム

6963
2022/12/02
時価
1兆1185億円
PER 予
13.32倍
2010年以降
赤字-115.24倍
(2010-2022年)
PBR
1.17倍
2010年以降
0.4-1.86倍
(2010-2022年)
配当 予
1.84%
ROE 予
8.78%
ROA 予
7.24%
資料
Link
CSV,JSON

株価チャート

株価

12/5

前日 (12/2)
10,860
始値
10,760
高値
10,840
安値
10,640
終値 -1.66%
10,680
出来高 -7.09%
583,500

乖離率

株価(5日)
移動平均値
-1.95%
10,892
株価(25日)
移動平均値
-1.24%
10,814
出来高(5日)
移動平均値
-20.71%
735,880

2022/07/08~2022/12/05

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
2022
12/0510,76010,84010,64010,680-1.66%583,5001兆1000億-1.24%13.11.15
12/0210,98011,03010,85010,860-2.34%628,0001兆1185億+0.54%13.321.17
12/0111,12011,21011,06011,120+2.49%852,9001兆1453億+3.13%13.641.2
11/3010,83010,85010,70010,850-0.91%889,0001兆1175億+0.88%13.311.17
11/2911,04011,04010,88010,950-2.32%726,0001兆1278億+1.99%13.431.18
11/2811,19011,24011,05011,210+0.63%673,3001兆1546億+4.75%13.751.21
11/2511,12011,22011,08011,140+0.18%489,4001兆1474億+4.58%13.671.2
11/2411,02011,19011,00011,120+3.44%765,9001兆1453億+4.77%13.641.2
11/2210,80010,82010,69010,750-0.37%670,4001兆1072億+1.66%13.191.16
11/2110,87010,90010,73010,790+0.56%681,6001兆1113億+2.28%13.241.16
11/1810,67010,90010,66010,730+1.13%1,025,0001兆1051億+1.96%13.161.16
11/1710,39010,71010,28010,610-3.81%2,724,7001兆928億+1.13%13.021.14
11/1611,57011,70010,80011,030-2.48%2,264,3001兆1360億+5.44%13.531.19
11/1511,13011,39011,06011,310+3.01%702,5001兆1649億+8.55%13.871.22
11/1411,44011,45010,98010,980-3.26%824,5001兆1309億+5.68%13.471.18
11/1111,25011,43011,15011,350+5.29%1,216,7001兆1690億+9.51%13.921.22
11/1010,76010,79010,69010,780-0.83%451,5001兆1103億+4.53%13.221.16
11/0910,70010,92010,70010,870+1.59%906,9001兆1196億+5.7%13.341.17
11/0810,56010,77010,52010,700+2.29%680,8001兆1021億+4.47%13.131.15
11/0710,40010,49010,33010,460+1.45%761,4001兆773億+2.62%12.831.13
11/0410,35010,38010,23010,310-1.43%705,4001兆619億+1.42%12.651.11
11/0210,81010,94010,36010,460-0.76%1,742,8001兆773億+3.07%12.831.13
11/0110,57010,58010,43010,540+0.67%869,1001兆856億+4.08%12.931.14
10/3110,47010,50010,33010,470+1.95%638,8001兆784億+3.62%12.841.13
10/2810,16010,38010,11010,270-1.15%825,6001兆578億+1.66%12.61.11
10/2710,28010,51010,19010,390+0.39%664,2001兆701億+2.77%12.751.12
10/2610,46010,49010,33010,350-1.05%817,0001兆660億+2.27%12.71.11
10/2510,43010,57010,41010,460+0.97%645,3001兆773億+3.34%12.831.13
10/2410,24010,55010,24010,360+2.37%889,1001兆670億+2.25%12.711.12
10/2110,04010,2209,99010,120+1.61%736,6001兆423億-0.28%12.421.09
10/2010,10010,1009,9209,960-2.06%718,6001兆258億-2.26%12.221.07
10/1910,11010,26010,05010,170+0.39%779,3001兆475億-0.64%12.481.1
10/1810,27010,28010,04010,130+0.1%575,3001兆433億-1.33%12.431.09
10/179,98010,1209,97010,120-0.59%476,6001兆423億-1.77%12.421.09
10/1410,21010,22010,01010,180+2.83%830,5001兆485億-1.36%12.491.1
10/139,8209,9909,7909,900+0.51%630,5001兆197億-4.22%12.151.07
10/129,91010,0109,7309,850-1.3%869,4001兆145億-4.94%12.081.06
10/1110,18010,1909,9609,980-5.67%1,920,6001兆279億-3.9%12.241.08
10/0710,65010,80010,36010,580+2.22%1,912,4001兆897億+1.77%12.981.14
10/0610,16010,41010,16010,350+2.78%849,0001兆660億-0.42%12.71.11
10/0510,11010,1209,94010,070+0.3%834,4001兆372億-3.14%12.351.08
10/0410,12010,1809,96010,040+2.03%963,6001兆341億-3.48%12.321.08
10/039,4809,8509,4809,840+4.02%794,5001兆135億-5.62%12.071.06
09/309,6409,6709,3509,460-3.27%850,5009743億8000万-9.51%11.611.02
09/299,9009,9009,6109,780-0.91%643,2001兆73億-6.8%121.05
09/289,90010,1109,7309,870-0.6%932,0001兆166億-6.22%12.111.06
09/2710,00010,0909,9209,930-0.3%612,4001兆227億-5.92%12.181.07
09/2610,13010,1809,9509,960-4.51%897,0001兆258億-5.98%12.221.07
09/2210,35010,47010,27010,430-0.29%613,1001兆742億-1.74%12.81.12
09/2110,55010,60010,43010,460-1.69%553,3001兆773億-1.47%12.831.13
09/2010,61010,71010,53010,640+2.31%730,4001兆959億+0.26%13.051.15
09/1610,49010,55010,36010,400-3.08%915,2001兆712億-1.95%12.761.12
09/1510,80010,81010,68010,730-0.28%402,9001兆1051億+1.22%13.161.16
09/1410,61010,88010,59010,760-3.5%666,5001兆1082億+1.86%13.21.16
09/1311,08011,17011,05011,150+0.54%373,5001兆1484億+5.83%13.681.2
09/1211,16011,22011,05011,090+1.09%474,9001兆1422億+5.62%13.611.19
09/0911,13011,15010,95010,970-0.27%731,1001兆1299億+4.8%13.461.18
09/0810,81011,07010,76011,000+4.07%1,159,9001兆1330億+5.44%13.491.18
09/0710,57010,61010,42010,570-0.19%631,4001兆887億+1.76%12.971.14
09/0610,64010,74010,51010,590+0.28%610,2001兆907億+2.28%12.991.14
09/0510,45010,58010,39010,560+1.34%514,5001兆876億+2.27%12.951.14
09/0210,26010,48010,19010,420+1.56%763,5001兆732億+1.2%12.781.12
09/0110,39010,48010,20010,260-2.47%542,0001兆567億-0.22%12.591.11
08/3110,33010,57010,32010,520+1.25%941,8001兆835億+2.37%12.911.13
08/3010,26010,48010,20010,390+1.46%521,2001兆701億+1.38%12.751.12
08/2910,20010,25010,12010,240-3.67%814,7001兆547億+0.11%12.561.1
08/2610,68010,77010,59010,630+0.95%393,9001兆948億+3.99%13.041.14
08/2510,48010,57010,38010,530+0.48%338,1001兆845億+3.32%12.921.13
08/2410,63010,70010,48010,480-0.66%375,0001兆794億+3.09%12.861.13
08/2310,41010,57010,39010,550-0.57%444,9001兆866億+4.18%12.941.14
08/2210,65010,71010,55010,610-2.48%606,9001兆928億+5.25%13.021.14
08/1910,76010,98010,71010,880+3.52%941,5001兆1206億+8.43%13.351.17
08/1810,32010,58010,25010,510+0.57%416,2001兆825億+5.42%12.891.13
08/1710,38010,46010,32010,450+0.77%318,3001兆763億+5.35%12.821.13
08/1610,44010,50010,35010,370-1.43%413,3001兆681億+4.98%12.721.12
08/1510,45010,57010,41010,520+2.73%599,7001兆835億+6.9%12.911.13
08/1210,04010,34010,04010,240+4.38%776,8001兆547億+4.58%12.561.1
08/109,8509,9009,6809,810-2.39%780,5001兆104億+0.66%12.031.06
08/0910,16010,2409,98010,050-2.05%701,6001兆351億+3.42%12.331.08
08/0810,26010,31010,21010,260-0.19%322,3001兆567億+6.01%12.591.11
08/0510,08010,34010,03010,280+1.88%589,3001兆588億+6.74%12.611.11
08/0410,02010,1009,97010,090+2.23%480,1001兆392億+5.13%12.381.09
08/039,7809,8809,7309,870+1.23%546,2001兆166億+2.84%12.111.06
08/029,8509,9109,6709,750-1.22%504,5001兆42億+1.41%11.961.05
08/0110,30010,3009,8609,870+0.61%928,4001兆166億+2.47%12.111.06
07/299,99010,0609,7309,810-2.97%938,8001兆104億+1.91%12.031.06
07/2810,27010,31010,04010,110+0.2%505,8001兆413億+5.24%12.41.09
07/279,80010,1309,80010,090+2.64%420,5001兆392億+5.35%12.381.09
07/269,7809,9209,7809,830-0.61%362,6001兆124億+2.79%12.061.06
07/259,8909,9409,8309,890-1.69%489,5001兆186億+3.6%12.131.07
07/229,89010,1109,88010,060+1.62%429,3001兆361億+5.46%12.341.08
07/219,8609,9509,7709,900+0.41%403,1001兆197億+3.77%12.151.07
07/209,7709,8809,7509,860+3.68%569,6001兆155億+3.32%12.11.06
07/199,4609,5309,3609,510+1.17%367,4009795億3000万-0.43%11.671.02
07/159,5709,6209,3909,400-0.53%549,3009682億-1.84%11.531.01
07/149,2709,4909,2409,450+1.83%499,1009733億5000万-1.75%11.591.02
07/139,3009,3509,2409,280+0.65%476,5009558億4000万-4.03%11.381
07/129,3909,4209,0509,220-2.23%608,2009496億6000万-5.28%11.310.99
07/119,6309,6409,3609,430-0.21%556,7009712億9000万-3.68%11.571.02
07/089,4509,6609,4509,450+1.61%783,0009733億5000万-3.99%11.591.02

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
11,380
6/5
6,020
3/17
1,420,400
11/8
--+10.02%
5/7
-17.87%
3/17
2009年
3月期
7,890
5/8
3,500
10/28
1,570,800
5/12
--+27.08%
1/7
-28.23%
10/27
2010年
3月期
7,130
7/3
4,800
4/1
1,785,400
4/24
--+10.75%
5/11
-8.26%
8/19
2011年
3月期
7,320
4/6
4,170
3/15
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
5,210
4/4
3,390
12/20
730,400
11/10
6007億1300万3908億6700万+7.68%
10/13
-11.53%
8/22
2013年
3月期
4,135
4/2
2,157
11/13
1,162,300
10/4
4767億6550万2487億210万+19.46%
1/4
-14.88%
6/4
2014年
3月期
5,540
1/16
3,055
4/3
1,724,900
10/10
6282億3600万3522億4150万+22.56%
5/22
-11.35%
8/16
2015年
3月期
9,140
3/23
4,485
4/11

4/9
3,599,300
5/2
1兆364億5085億9900万+16.35%
5/9
-12.65%
10/14
2016年
3月期
8,900
5/29
4,180
2/12
2,170,600
9/25
1兆92億4740億1200万+12.25%
11/6
-18.02%
2/12
2017年
3月期
7,870
2/14

2/13
3,640
7/8
1,751,100
11/2
8751億4400万4047億6800万+18.5%
8/9
-13.52%
7/8
2018年
3月期
13,190
1/9
6,760
4/13
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
11,040
6/7
6,260
1/4
3,357,000
10/31
1兆2276億6961億1200万+13.83%
4/19
-15.27%
10/25

10/11
2020年
3月期
9,420
11/26
5,170
3/23
2,164,300
5/8
1兆362億5687億+9.91%
7/1
-26.46%
3/16
2021年
3月期
12,140
1/21
5,670
4/6
1,618,800
9/10
1兆2504億6237億+15.81%
1/20
-8.39%
3/9
2022年
3月期
11,860
11/17

4/9
7,960
3/8
1,609,600
1/26
1兆2215億8198億8000万+11.44%
11/17
-12.82%
1/27
最新10,680
2022/12/5
583,5001兆1000億-1.24%
10,814

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)
2022/12/05 vs 2021/12/30
2%(1.02倍)
過去安値
1,068円(1987/04/25)
900%(10倍)
10,680円(12/5)