6981 村田製作所

6981
2023/10/02
時価
5兆5389億円
PER 予
31.47倍
2010年以降
3.45-16.5倍
(2010-2023年)
PBR
2.13倍
2010年以降
0.31-1.28倍
(2010-2023年)
配当 予
5.49%
ROE 予
6.77%
ROA 予
5.62%
資料
Link
CSV,JSON

株価チャート

株価

10/2

前日 (9/29)
2,734
始値
2,764
高値
2,798
安値
2,727
終値 -0.07%
2,732
出来高 -26.06%
6,023,100

乖離率

株価(5日)
移動平均値
+0.55%
2,717
株価(25日)
移動平均値
0%
2,732
出来高(5日)
移動平均値
-3.28%
6,227,180

2023/05/11~2023/10/02

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
2023
10/022,7642,7982,7272,732-0.07%6,023,1005兆5389億0%31.472.13
10/01株式分割 1→3
09/292,7442,7502,6812,734+1.82%8,145,6005兆5430億+0.22%31.492.13
09/282,6752,7052,6632,685-1.09%4,771,60016兆3310億-1.5%30.932.09
09/272,6832,7152,6582,715-0.13%7,010,7005兆5038億-0.42%31.272.12
09/262,7422,7422,6972,718-0.27%5,184,9005兆5112億-0.24%31.312.12
09/252,7332,7402,7102,726+0.41%4,257,3005兆5261億+0.1%31.42.13
09/222,6872,7422,6842,715+0.64%6,324,6005兆5038億-0.2%31.272.12
09/212,7712,7752,6872,697-3.46%7,566,6005兆4686億-0.8%31.072.1
09/202,7672,8102,7522,794+1.38%6,704,4005兆6646億+2.83%32.192.18
09/192,7492,7852,7422,756+0.29%6,095,1005兆5876億+1.58%31.752.15
09/152,7192,7482,7042,748+0.72%10,073,1005兆5714億+1.4%31.662.14
09/142,7162,7422,6942,728+1.3%5,645,1005兆5315億+0.71%31.432.13
09/132,6872,7332,6852,693-1.39%4,665,9005兆4605億-0.58%31.032.1
09/122,7182,7352,6952,731+0.58%4,032,0005兆5376億+0.75%31.462.13
09/112,7162,7432,7082,716-0.02%5,404,5005兆5058億+0.17%31.282.12
09/082,6672,7212,6662,716+0.42%10,785,9005兆5072億+0.23%31.292.12
09/072,8112,8262,6942,705-4.98%11,283,3005兆4842億-0.22%31.162.11
09/062,8302,8882,8242,847+0.97%7,869,0005兆7714億+4.85%32.792.22
09/052,7772,8212,7672,819+1.52%5,937,3005兆7160億+3.77%32.482.2
09/042,7332,7822,7242,777+2.15%6,179,7005兆6302億+2.28%31.992.17
09/012,7102,7412,6942,719-0.35%4,507,5005兆5119億+0.21%31.322.12
08/312,7092,7422,7012,728+0.27%5,187,9005兆5315億+0.57%31.432.13
08/302,6982,7352,6962,721+1.45%5,371,8005兆5166億+0.26%31.342.12
08/292,7002,7032,6712,682-0.51%3,239,4005兆4376億-1.22%30.892.09
08/282,6492,7122,6442,696+1.92%4,272,3005兆4653億-0.79%31.052.1
08/252,6392,6492,6302,645-1.36%4,870,5005兆3625億-2.72%30.472.06
08/242,6972,7032,6712,681-0.25%4,515,9005兆4362億-1.53%30.892.09
08/232,6792,7052,6692,688+0.41%2,995,5005兆4497億-1.47%30.962.1
08/222,6962,6992,6622,677+0.45%3,168,0005兆4274億-2.01%30.842.09
08/212,6572,6802,6402,665+0.04%3,101,4005兆4031億-2.49%30.72.08
08/182,6452,6722,6342,664-0.3%3,297,0005兆4011億-2.56%30.692.08
08/172,6492,6822,6282,672+0.64%4,524,3005兆4173億-2.23%30.782.08
08/162,6672,6782,6532,655-1.33%4,947,6005兆3828億-2.85%30.582.07
08/152,7002,7062,6822,691+0.21%3,461,7005兆4551億-1.55%30.992.1
08/142,7132,7432,6782,685-1.27%5,148,9005兆4436億-1.76%30.932.09
08/102,7062,7272,6862,720-0.6%5,154,9005兆5139億-0.56%31.332.12
08/092,7272,7572,7242,736-0.32%3,876,9005兆5470億-0.07%31.522.13
08/082,7322,7502,7242,745+1.11%4,109,1005兆5646億+0.17%31.622.14
08/072,6782,7162,6602,715+0.38%4,031,1005兆5038億-1%31.272.12
08/042,7302,7402,6972,704-0.96%5,616,6005兆4828億-1.41%31.152.11
08/032,7672,7932,7282,731-2.9%7,972,2005兆5362億-0.49%31.462.13
08/022,8562,8702,8072,812-2.9%7,992,9005兆7018億+2.49%32.42.19
08/012,8582,9122,8522,896+4.37%15,600,6005兆8721億+5.74%33.362.26
07/312,7612,7772,7362,775+1.77%8,421,9005兆6261億+1.61%31.972.16
07/282,6822,7392,6712,727+0.12%6,855,0005兆5281億-0.05%31.412.13
07/272,7102,7322,7092,723-0.37%4,290,3005兆5214億-0.17%31.372.12
07/262,7582,7632,7252,733-0.71%4,014,3005兆5416億+0.12%31.492.13
07/252,7582,7722,7442,753+0.38%4,591,8005兆5815億+0.73%31.712.15
07/242,7632,7682,7272,743+0.04%3,839,4005兆5605億+0.28%31.592.14
07/212,7232,7452,7072,742-0.07%3,978,9005兆5585億+0.13%31.582.14
07/202,7922,7972,7412,744-1.98%3,778,5005兆5626億+0.06%31.612.14
07/192,7952,7992,7682,799+0.59%5,550,6005兆6748億+1.89%32.242.18
07/182,7232,7932,7162,783+2.73%6,614,1005兆6416億+1.22%32.052.17
07/142,7072,7362,6822,709+0.33%4,454,4005兆4916億-1.57%31.22.11
07/132,6522,7122,6312,700+2.51%4,985,1005兆4734億-2.04%31.12.11
07/122,6672,6682,6182,634-1.36%4,238,7005兆3396億-4.54%30.342.05
07/112,6712,6872,6512,670+0.7%4,249,5005兆4132億-3.47%30.762.08
07/102,6972,7052,6472,651-1.67%6,153,3005兆3754億-4.42%30.542.07
07/072,7162,7372,6962,696-1.77%5,596,2005兆4666億-3.08%31.062.1
07/062,7502,7642,7332,745-1.34%3,918,0005兆5653億-1.44%31.622.14
07/052,7672,7962,7612,782+0.14%3,993,3005兆6410億-0.1%32.052.17
07/042,7982,7982,7642,778-0.88%4,677,3005兆6329億-0.17%322.17
07/032,7672,8112,7652,803+2.1%5,599,8005兆6829億+0.72%32.292.19
06/302,7202,7502,6962,745+0.29%6,694,5005兆5660億-1.28%31.622.14
06/292,7442,7562,7332,737+0.51%4,689,6005兆5497億-1.57%31.532.14
06/282,7072,7232,6772,723+1.58%4,896,6005兆5214億-2%31.372.12
06/272,6832,7032,6682,681-0.59%3,506,1005兆4355億-3.49%30.882.09
06/262,7032,7212,6922,697-0.36%3,580,8005兆4680億-2.92%31.072.1
06/232,7502,7552,6922,707-0.81%5,076,6005兆4876億-2.57%31.182.11
06/222,7372,7772,7272,729-1.37%4,671,3005兆5322億-1.78%31.432.13
06/212,7702,7812,7502,767-1.12%5,221,8005兆6092億-0.3%31.872.16
06/202,8002,8142,7762,798-0.43%4,111,8005兆6727億+1.08%32.232.18
06/192,8232,8322,7912,810-0.3%4,268,7005兆6971億+1.74%32.372.19
06/162,8382,8392,7842,818-0.76%8,821,2005兆7140億+2.3%32.472.2
06/152,8552,8872,8402,840-1.11%6,235,5005兆7579億+3.42%32.712.22
06/142,8782,8872,8492,872+0.42%5,603,7005兆8228億+4.97%33.082.24
06/132,8642,8662,8342,860+0.83%5,168,1005兆7984億+4.99%32.952.23
06/122,8232,8532,8212,836+0.72%3,990,6005兆7505億+4.51%32.672.21
06/092,8252,8322,7972,816+1.09%7,742,7005兆7092億+4.14%32.442.2
06/082,7952,8112,7692,786-0.87%7,234,8005兆6477億+3.33%32.092.17
06/072,8692,8732,7972,810-1.91%8,626,5005兆6971億+4.54%32.372.19
06/062,8262,8652,8092,865+0.73%5,154,3005兆8079億+6.85%332.23
06/052,8112,8442,7892,844+2.31%6,907,5005兆7660億+6.56%32.762.22
06/022,7632,7822,7522,780+1.42%5,429,1005兆6356億+4.62%32.022.17
06/012,7242,7442,7072,741+0.28%4,728,6005兆5565億+3.46%31.572.14
05/312,7482,7832,7212,733-1.31%12,428,4005兆5410億+3.41%31.482.13
05/302,7502,7742,7342,769+0.62%4,188,0005兆6146億+5.02%31.92.16
05/292,8042,8252,7452,752+0.15%6,110,4005兆5801億+4.61%31.712.15
05/262,7162,7752,7042,748+1.7%8,146,8005兆5720億+4.66%31.662.14
05/252,6752,7132,6632,702+0.76%5,736,0005兆4788億+3.1%31.132.11
05/242,6812,6952,6542,682-0.05%5,367,6005兆4376億+2.41%30.892.09
05/232,7182,7252,6732,683-1.01%6,356,1005兆4403億+2.53%30.912.09
05/222,6932,7112,6692,711+0.67%5,520,6005兆4957億+3.74%31.232.11
05/192,6942,7102,6712,693+0.85%6,900,6005兆4592億+3.17%31.022.1
05/182,6182,6732,6022,670+3.02%9,485,4005兆4132億+2.42%30.762.08
05/172,6282,6332,5852,592-1.54%6,222,0005兆2544億-0.44%29.852.02
05/162,6342,6472,6172,632-0.15%4,929,3005兆3369億+1.17%30.322.05
05/152,6062,6362,6022,636+1.18%5,170,5005兆3450億+1.44%30.372.06
05/122,5992,6132,5732,606+1.43%7,021,2005兆2828億+0.3%30.022.03
05/112,5722,5852,5662,569-0.12%4,727,1005兆2085億-1.19%29.592

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
--+10.93%
2/14
-21.42%
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
--+20.45%
1/7
-30.01%
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-+11.54%
1/15
-7.92%
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+10.75%
1/7
-16.5%
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+11.23%
2/8
-11.03%
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+15.68%
4/12
-8.7%
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+10.14%
1/16
-12.57%
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+17.46%
3/18
-5.97%
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
-18.28%
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+11.74%
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
-8.61%
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+18.39%
2/6
-15.93%
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+10.98%
10/8
-19.49%
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+15.65%
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+12.05%
9/7
-13.04%
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+8.85%
11/11
-11.18%
7/1
最新2,732
2023/10/2
6,023,1005兆5389億0%
2,732

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)
2023/10/02 vs 2022/12/30
24%(1.24倍)
過去安値
78円(1983/02/04)
3415%(35.15倍)
2,732円(10/2)