6981 村田製作所

6981
2025/05/15
時価
3兆9966億円
PER 予
21.42倍
2010年以降
10.34-49.5倍
(2010-2025年)
PBR
1.47倍
2010年以降
0.93-3.83倍
(2010-2025年)
配当 予
2.95%
ROE 予
6.86%
ROA 予
5.85%
資料
Link
CSV,JSON

株価チャート

株価

5/15

前日 (5/14)
2,084
始値
2,048
高値
2,062
安値
2,030
終値 -2.3%
2,036
出来高 -0.25%
9,888,400

乖離率

株価(5日)
移動平均値
-1.64%
2,070
株価(25日)
移動平均値
-1.17%
2,060
出来高(5日)
移動平均値
-13.72%
11,460,320

2024/12/12~2025/05/15

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
05/152,0482,0622,0302,036-2.3%9,888,4003兆9966億-1.17%21.421.47
05/142,1272,1332,0572,084-2.16%9,912,9004兆908億+1.46%21.931.5
05/132,1402,1582,1092,130+2.8%16,513,3004兆1811億+3.7%22.411.54
05/122,0302,0772,0302,072+2.07%8,723,5004兆673億+0.63%21.81.5
05/092,0462,0522,0082,030+1.2%12,263,5003兆9848億-1.98%21.361.46
05/082,0352,0391,9852,006-1.96%13,703,7003兆9377億-3.7%21.111.45
05/072,0072,0562,0052,046+2.76%22,519,6004兆163億-2.34%21.531.48
05/021,9311,9911,9261,991+3.11%24,749,8003兆9083億-5.64%20.951.44
05/011,8301,9421,8261,931-12.78%51,231,1003兆7905億-9.34%20.321.39
04/302,2022,2232,1902,214+0.59%10,085,1004兆3460億+2.83%23.31.6
04/282,2542,2542,2012,201-0.86%5,607,0004兆3205億+1.71%23.161.59
04/252,1912,2422,1842,220+3.69%7,636,4004兆3578億+2.07%23.361.6
04/242,1422,1572,1272,141+3.18%5,727,1004兆2027億-2.06%22.531.54
04/232,1292,1332,0752,075+2.27%6,532,3004兆732億-5.72%21.831.5
04/222,0352,0442,0232,029-0.49%3,826,2003兆9829億-8.56%21.351.46
04/212,0702,0752,0302,039-3.09%3,485,3004兆25億-8.89%21.451.47
04/182,1002,1122,0762,104+0.96%4,945,6004兆1301億-6.74%22.141.52
04/172,0422,0862,0362,084+2.16%5,179,3004兆908億-8.27%21.931.5
04/162,0402,0632,0272,040-0.39%5,884,3004兆45億-11.03%21.461.47
04/152,0322,0682,0262,048+0.94%6,651,8004兆202億-11.53%21.551.48
04/142,0562,0922,0162,029+1.65%11,289,3003兆9829億-13.25%21.351.46
04/111,9522,0031,9361,996-4.5%10,716,3003兆9181億-15.46%211.44
04/102,1312,1352,0532,090+11.7%11,768,7004兆1026億-12.37%21.991.51
04/091,9311,9401,8401,871-6.59%11,481,0003兆6727億-22.17%19.691.35
04/081,9442,0361,9432,003+7.46%11,905,3003兆9318億-17.57%21.081.45
04/071,8921,9281,8481,864-11.32%14,901,8003兆6590億-24.01%19.611.35
04/042,1502,1652,0492,102-6.08%13,571,3004兆1262億-15.28%22.121.52
04/032,2542,2712,2162,238-6.01%10,214,9004兆3931億-10.55%23.551.61
04/022,3742,3972,3402,381+2.01%7,308,1004兆6739億-5.48%25.051.72
04/012,3282,3692,3252,334+1.21%7,641,5004兆5816億-7.82%24.561.68
03/312,3512,3592,3062,306-4.59%9,423,8004兆5266億-9.46%18.371.66
03/282,4512,4522,3902,417-3.36%8,457,7004兆7445億-5.73%19.251.74
03/272,4802,5022,4692,501-0.36%6,513,3004兆9094億-2.99%19.921.8
03/262,4982,5202,4822,510+1.05%6,548,3004兆9271億-2.98%19.991.81
03/252,4962,5202,4822,484+0.53%6,252,4004兆8760億-4.31%19.791.79
03/242,4842,4872,4592,471-1.16%5,587,2004兆8505億-5.14%19.681.78
03/212,4812,5052,4722,500-0.79%8,474,7004兆9075億-4.4%19.911.8
03/192,5032,5372,5032,520+0.56%6,198,5004兆9467億-3.89%20.071.82
03/182,5502,5532,4992,506+0.24%5,884,8004兆9192億-4.61%19.961.81
03/172,5162,5322,5002,500+0.16%5,828,3004兆9075億-4.87%19.911.8
03/142,4562,5162,4562,496-0.32%8,346,0004兆8996億-5.02%19.881.8
03/132,6272,6322,5042,504-3.8%7,491,1004兆9153億-4.65%19.941.81
03/122,5662,6242,5442,603+0.04%5,534,5005兆1096億-0.88%20.731.88
03/112,5892,6032,5472,602-1.4%9,389,8005兆1077億-0.57%20.721.88
03/102,5722,6542,5652,639+2.49%5,461,8005兆1803億+1.03%21.021.9
03/072,5192,5882,5082,575-1.68%8,503,1005兆547億-1.19%20.511.86
03/062,5932,6582,5892,619+2.22%6,422,6005兆1411億+0.54%20.861.89
03/052,5202,5692,5082,562+1.47%5,626,0005兆292億-1.5%20.411.85
03/042,5502,5802,5052,525-1.71%4,402,6004兆9565億-2.85%20.111.82
03/032,5922,6042,5602,569+0.71%4,270,3005兆429億-1.19%20.461.85
02/282,5712,6032,5382,551-3.7%7,529,7005兆76億-1.77%20.321.84
02/272,6672,6772,6262,649-0.41%4,185,8005兆1999億+2.08%21.11.91
02/262,6882,6982,6352,660-1.41%5,461,4005兆2215億+2.86%21.191.92
02/252,6602,7442,6552,698-0.77%7,915,5005兆2961億+4.74%21.491.95
02/212,6932,7192,6802,719-0.04%6,320,3005兆3374億+6.13%21.661.96
02/202,7202,7332,6902,720-1.27%6,011,0005兆3393億+6.75%21.661.96
02/192,7302,7632,7182,755+0.69%5,293,3005兆4080億+8.55%21.941.99
02/182,7432,7872,7292,736-0.47%6,760,7005兆3707億+8.27%21.791.97
02/172,6922,7692,6872,749+2.12%6,077,7005兆3962億+9.13%21.91.98
02/142,7662,7722,6912,692-0.88%6,579,5005兆2844億+7.17%21.441.94
02/132,7252,7372,6992,716+1.23%6,248,2005兆3315億+8.29%21.631.96
02/122,7802,7982,6612,683+1.13%13,194,1005兆2667億+7.15%21.371.94
02/102,6022,6532,5952,653+4.99%14,406,9005兆2078億+6.2%21.131.91
02/072,4942,5442,4922,527+0.92%5,542,4004兆9605億+1.32%20.131.82
02/062,4552,5262,4532,504+2.16%7,739,6004兆9153億+0.32%19.941.81
02/052,5222,5222,4452,451-1.96%8,928,2004兆8113億-1.76%19.521.77
02/042,5162,5392,4792,500+5.57%17,347,1004兆9075億+0.16%19.911.8
02/032,3902,3992,3462,368-4.13%13,264,7004兆6483億-5.09%18.861.71
01/312,4852,5072,4692,470-1.08%6,036,8004兆8486億-1.2%19.671.78
01/302,5282,5342,4932,497-2.35%5,660,4004兆9016億-0.04%19.891.8
01/292,5172,5572,5112,557+1.67%6,169,9005兆193億+2.48%20.371.85
01/282,4802,5392,4802,515-0.04%6,932,9004兆9369億+0.92%20.031.81
01/272,5492,5692,5082,516-0.98%7,092,0004兆9389億+1.04%20.041.82
01/242,5322,5452,5182,541+1.64%10,289,8004兆9879億+2.13%20.241.83
01/232,5322,5382,4932,500+0.44%7,176,3004兆9075億+0.56%19.911.8
01/222,4732,4942,4622,489+2.72%8,170,4004兆8859億+0.08%19.821.8
01/212,4502,4582,4132,423+0.17%5,673,1004兆7563億-2.61%19.31.75
01/202,3702,4302,3662,419+2.76%7,620,1004兆7485億-2.93%19.271.75
01/172,3582,3712,3092,354-0.17%12,787,8004兆6209億-5.69%18.751.7
01/162,3332,3712,3192,358-4.5%31,771,1004兆6287億-5.76%18.781.7
01/152,5072,5312,4582,469-1.16%4,905,0004兆8466億-1.59%19.671.78
01/142,5212,5372,4752,498-0.99%5,308,1004兆9035億-0.52%19.91.8
01/102,5622,5812,5192,523-1.87%5,769,4004兆9526億+0.4%20.11.82
01/092,5802,5872,5532,571-1.23%5,037,0005兆468億+2.35%20.481.86
01/082,6192,6232,5872,603-0.61%5,882,2005兆1096億+3.75%20.731.88
01/072,5462,6272,5392,619+3.6%7,539,1005兆1411億+4.55%20.861.89
01/062,5662,5772,5042,528-1.25%8,481,8004兆9624億+1.08%20.141.82
2024
12/302,5802,5882,5532,560-0.23%4,250,6005兆252億+2.4%20.391.82
12/272,5202,5702,5062,566+3.18%6,919,7005兆370億+2.6%20.441.83
12/262,4702,4922,4692,487+0.28%3,827,9004兆8819億-0.52%19.811.77
12/252,4872,4902,4562,480+0.57%3,297,3004兆8682億-0.96%19.751.76
12/242,4712,4792,4472,466-0.56%2,610,2004兆8407億-1.64%19.641.75
12/232,4732,4892,4452,480+1.64%4,310,0004兆8682億-1.27%19.751.76
12/202,4312,4572,4162,440+0.78%7,335,1004兆7897億-3.06%19.431.74
12/192,3692,4282,3632,421-1.9%6,912,2004兆7524億-4.08%19.281.72
12/182,4592,4902,4572,468+0.24%4,142,0004兆8446億-2.53%19.661.76
12/172,4702,4962,4452,462-0.32%4,882,5004兆8329億-2.96%19.611.75
12/162,4912,5022,4642,470-0.92%3,299,1004兆8486億-2.95%19.671.76
12/132,4932,5212,4802,493-1.42%6,434,2004兆8937億-2.35%19.861.77
12/122,5502,5572,5242,529+0.6%4,182,1004兆9644億-1.29%20.141.8

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
1,039
9,350
7/3
533
4,800
3/17
73,104,300
8,122,700
11/1
--+10.88%
2/14
-21.38%
1/16
2009年
3月期
647
5,820
5/20
292
2,630
10/28
33,313,500
3,701,500
5/1
--+20.35%
1/7
-29.94%
10/27
2010年
3月期
604
5,440
3/31
392
3,530
4/15
27,839,700
3,093,300
1/15
1兆2254億-+11.52%
1/15
-7.88%
11/24
2011年
3月期
706
6,350
2/17
419
3,770
8/12
24,431,400
2,714,600
2/2
1兆4304億8492億4151万+10.73%
1/7
-16.47%
3/15
2012年
3月期
667
6,000
4/4
430
3,870
10/5
23,773,500
2,641,500
9/27
1兆3515億8717億6781万+11.34%
2/8
-11.06%
9/6
2013年
3月期
793
7,140
3/15
395
3,555
8/1
27,762,300
3,084,700
8/1
1兆6083億8008億996万+15.63%
4/12
-8.79%
5/21
2014年
3月期
1,165
10,485
1/23
718
6,460
4/2
19,871,100
2,207,900
2/4
2兆3618億1兆4551億+10.15%
1/16
-12.55%
6/14
2015年
3月期
1,977
17,795
3/24
910
8,192
5/21
28,791,900
3,199,100
11/4
4兆85億1兆8453億+17.43%
3/18
-5.95%
5/21
2016年
3月期
2,469
22,220
7/2
1,290
11,610
2/12
37,045,800
4,116,200
2/1
5兆53億2兆6153億+17.76%
11/9
-18.3%
2/12
2017年
3月期
1,866
16,790
3/2
1,152
10,365
7/6
24,949,800
2,772,200
5/2
3兆7821億2兆3348億+11.77%
9/1
-11.4%
7/7
2018年
3月期
1,990
17,910
8/3
1,520
13,680
3/26
59,803,200
6,644,800
11/1
4兆346億3兆817億+10.24%
6/27
-8.59%
12/6
2019年
3月期
2,251
20,255
7/18
1,453
13,080
1/4
43,436,700
4,826,300
11/1
4兆5628億2兆9465億+18.38%
2/6
-15.92%
1/4
2020年
3月期
2,307
6,920
1/14
1,435
4,304
8/26
39,409,500
13,136,500
5/7
4兆6766億2兆9087億+10.96%
10/8
-19.5%
3/17
2021年
3月期
3,612
10,835
1/27
1,669
5,008
4/3
24,499,200
8,166,400
2/1
7兆3224億3兆3844億+15.63%
11/27
-8.41%
2/26
2022年
3月期
3,512
10,535
9/14
2,336
7,008
3/8
70,258,500
23,419,500
9/30
7兆1197億4兆7361億+12.07%
9/7
-13.05%
10/7
2023年
3月期
2,937
8,811
6/8
2,146
6,438
1/4
16,952,100
5,650,700
5/2
5兆9545億4兆3508億+8.87%
11/11
-11.18%
7/1
2024年
3月期
3,141
2/5
2,461
10/31
18,537,100
11/1
6兆3681億4兆9895億+9.29%
11/9
-7.24%
10/26
2025年
3月期
3,816
7/17
2,306
3/31
31,771,100
1/16
7兆5961億4兆5266億+11.75%
7/3
-25.9%
8/5
最新2,036
2025/5/15
9,888,4003兆9966億-1.17%
2,060

年間値上がり率

1984/12/28 vs 1983/12/28
13%(1.13倍)
1985/12/28 vs 1984/12/28
5%(1.05倍)
1986/12/27 vs 1985/12/28
22%(1.22倍)
1987/12/28 vs 1986/12/27
-5%(0.95倍)
1988/12/28 vs 1987/12/28
0%(1倍)
1989/12/29 vs 1988/12/28
-3%(0.97倍)
1990/12/28 vs 1989/12/29
-6%(0.94倍)
1991/12/30 vs 1990/12/28
-4%(0.96倍)
1992/12/30 vs 1991/12/30
8%(1.08倍)
1993/12/30 vs 1992/12/30
73%(1.73倍)
1994/12/30 vs 1993/12/30
11%(1.11倍)
1995/12/29 vs 1994/12/30
-1%(0.99倍)
1996/12/30 vs 1995/12/29
1%(1.01倍)
1997/12/30 vs 1996/12/30
-15%(0.85倍)
1998/12/30 vs 1997/12/30
43%(1.43倍)
1999/12/30 vs 1998/12/30
412%(5.12倍)
2000/12/29 vs 1999/12/30
-44%(0.56倍)
2001/12/28 vs 2000/12/29
-41%(0.59倍)
2002/12/30 vs 2001/12/28
-41%(0.59倍)
2003/12/30 vs 2002/12/30
25%(1.25倍)
2004/12/30 vs 2003/12/30
-1%(0.99倍)
2005/12/30 vs 2004/12/30
32%(1.32倍)
2006/12/29 vs 2005/12/30
6%(1.06倍)
2007/12/28 vs 2006/12/29
-20%(0.8倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
32%(1.32倍)
2010/12/30 vs 2009/12/30
24%(1.24倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
28%(1.28倍)
2013/12/30 vs 2012/12/28
85%(1.85倍)
2014/12/30 vs 2013/12/30
42%(1.42倍)
2015/12/30 vs 2014/12/30
33%(1.33倍)
2016/12/30 vs 2015/12/30
-11%(0.89倍)
2017/12/29 vs 2016/12/30
-3%(0.97倍)
2018/12/28 vs 2017/12/29
-1%(0.99倍)
2019/12/30 vs 2018/12/28
35%(1.35倍)
2020/12/30 vs 2019/12/30
38%(1.38倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
-28%(0.72倍)
2023/12/29 vs 2022/12/30
36%(1.36倍)
2024/12/30 vs 2023/12/29
-14%(0.86倍)
2025/05/15 vs 2024/12/30
-20%(0.8倍)
過去安値
78円(1983/02/04)
2520%(26.2倍)
2,036円(5/15)