6273 SMC

6273
2024/03/28
時価
5兆7223億円
PER 予
32.2倍
2010年以降
12.11-47.61倍
(2010-2023年)
PBR
3.01倍
2010年以降
1.22-3.35倍
(2010-2023年)
配当 予
1.06%
ROE 予
9.36%
ROA 予
8.39%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
85,180
始値
84,610
高値
85,650
安値
84,340
終値 -0.28%
84,940
出来高 -27.21%
199,600

乖離率

株価(5日)
移動平均値
-1.03%
85,822
株価(25日)
移動平均値
-3.31%
87,844
出来高(5日)
移動平均値
-11.49%
225,500

2023/10/30~2024/03/28

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
2024
03/2884,61085,65084,34084,940-0.28%199,6005兆7223億-3.31%32.23.01
03/2785,29085,80084,95085,180-0.95%274,2005兆7385億-3.12%32.293.02
03/2685,62086,45085,10086,000+0.01%177,4005兆7937億-2.08%32.63.05
03/2585,90087,08085,78085,990-1.16%162,1005兆7930億-2.01%32.63.05
03/2288,10088,60086,71087,000-1.72%314,2005兆8611億-0.71%32.983.09
03/2190,47090,70087,71088,520-0.6%312,9005兆9635億+1.31%33.563.14
03/1988,78089,52088,18089,050+0.29%217,1005兆9992億+2.17%33.763.16
03/1886,00088,89085,61088,790+3.81%213,5005兆9817億+2.23%33.663.15
03/1584,48085,66084,32085,530+1.71%252,8005兆7621億-1.14%32.433.03
03/1485,76085,76083,45084,090-1.94%259,6005兆6650億-2.51%31.882.98
03/1386,55086,87084,54085,750-0.44%205,5005兆7769億-0.36%32.513.04
03/1285,49086,40084,53086,130-0.46%268,8005兆8025億+0.24%32.653.06
03/1186,36087,60085,32086,530-3.17%257,5005兆8294億+0.88%32.83.07
03/0889,04090,19088,77089,360-0.31%437,0006兆201億+4.39%33.883.17
03/0790,98091,34089,37089,640-1.47%227,7006兆389億+5.03%33.983.18
03/0690,31091,54089,80090,980-0.26%196,9006兆1292億+6.93%34.493.23
03/0591,00092,01090,44091,220+0.24%180,2006兆1454億+7.63%34.583.24
03/0492,95093,22090,70091,000-0.49%288,5006兆1306億+7.83%34.53.23
03/0190,55091,62090,30091,450+1.44%176,5006兆1609億+8.76%34.673.24
02/2989,50090,38088,85090,150+0.31%242,3006兆733億+7.64%34.183.2
02/2889,93090,60089,21089,870-0.07%185,6006兆544億+7.58%34.073.19
02/2789,00090,95088,54089,930+2.09%297,4006兆585億+7.88%34.093.19
02/2687,08088,77086,65088,090+1.89%244,1005兆9345億+6.03%33.43.12
02/2285,79087,39085,50086,460+2.39%312,8005兆8247億+4.39%32.783.07
02/2185,82086,00083,76084,440-2.79%340,6005兆6886億+2.09%32.013
02/2082,73087,18082,65086,860+4.83%350,2005兆8517億+5.04%32.933.08
02/1983,71084,30082,86082,860-1.6%169,0005兆5822億+0.32%31.412.94
02/1683,74085,13083,03084,210+1.85%334,7005兆6731億+1.88%31.922.99
02/1580,50082,70080,23082,680+2.39%380,1005兆5700億+0.13%31.342.93
02/1477,41080,99076,53080,750-2.97%555,7005兆4400億-2.01%30.612.86
02/1382,50083,94081,78083,220+2.37%351,5005兆6064億+1.2%31.552.95
02/0980,81081,47080,25081,290+1.11%177,5005兆4764億-0.75%30.822.88
02/0879,57080,55079,39080,400+1.67%266,6005兆4164億-1.56%30.482.85
02/0779,10079,33078,00079,080-0.06%289,0005兆3275億-2.95%29.982.81
02/0681,00081,32078,62079,130-3.96%402,9005兆3309億-2.74%302.81
02/0583,00083,43081,65082,390+0.13%159,4005兆5505億+1.43%31.232.92
02/0282,42083,04082,10082,2800%147,6005兆5431億+1.68%31.192.92
02/0182,00082,38081,60082,280-0.76%139,6005兆5431億+2.05%31.192.92
01/3181,82082,94081,82082,910-0.23%135,0005兆5855億+3.22%31.432.94
01/3083,50083,89082,95083,100+0.36%142,7005兆5983億+3.82%31.52.95
01/2982,38083,28082,05082,800+0.83%144,6005兆5781億+3.76%31.392.94
01/2682,77082,98081,89082,120-1.43%160,5005兆5323億+3.38%31.132.91
01/2582,70083,80082,70083,310+0.13%158,2005兆6125億+5.37%31.582.96
01/2484,51084,55083,20083,200-1.93%172,5005兆6051億+5.78%31.542.95
01/2385,83086,79084,62084,840-0.64%241,4005兆7156億+8.55%32.163.01
01/2283,80085,39083,57085,390+3.03%218,9005兆7526億+9.99%32.373.03
01/1982,05083,33081,51082,880+1.46%229,8005兆5835億+7.56%31.422.94
01/1882,50083,49081,69081,690-2.39%283,9005兆5034億+6.65%30.972.9
01/1785,49085,85083,69083,690-0.37%272,2005兆6381億+9.91%31.732.97
01/1684,03084,60083,18084,000-0.57%189,1005兆6590億+10.98%31.852.98
01/1584,35085,58083,53084,480+0.15%216,6005兆6913億+12.27%32.033
01/1284,60084,96083,11084,350+2.68%487,2005兆6826億+12.93%31.982.99
01/1180,40082,55080,37082,150+4.69%505,6005兆5343億+10.69%31.142.91
01/1076,90078,47076,75078,470+2.66%247,9005兆2864億+6.2%29.752.78
01/0975,95078,07075,90076,440+1.92%241,4005兆1497億+3.68%28.982.71
01/0576,20076,28074,64075,000-0.54%248,8005兆527億+1.85%28.432.66
01/0475,85075,89073,91075,410-0.46%287,9005兆803億+2.45%28.592.67
2023
12/2975,52076,08075,09075,760-0.3%117,2005兆1039億+2.9%28.722.69
12/2875,06076,00075,05075,990+0.4%90,9005兆1193億+3.17%28.812.7
12/2775,50076,25075,30075,690+1.08%143,4005兆991億+2.71%28.692.69
12/2674,45074,99074,22074,8800%102,3005兆446億+1.54%28.392.66
12/2574,69075,07074,60074,880+0.25%74,0005兆446億+1.5%28.392.66
12/2276,00076,07074,57074,690-1.5%150,5005兆318億+1.25%28.322.65
12/2175,51076,11075,49075,830-1.47%190,4005兆1086億+2.81%28.752.69
12/2074,51077,09074,48076,960+4.35%343,8005兆1847億+4.34%29.182.73
12/1972,96073,78072,26073,750+1.14%144,9004兆9684億+0.03%27.962.62
12/1872,62072,92071,89072,920-0.16%159,1004兆9125億-1.22%27.642.59
12/1571,50073,11071,36073,040+3.31%285,0004兆9206億-1.25%27.692.59
12/1471,48071,72069,92070,700-1.49%181,3004兆7630億-4.58%26.82.51
12/1371,54072,16071,31071,770+1.13%142,4004兆8350億-3.38%27.212.55
12/1271,47071,74070,81070,970-0.6%173,3004兆7812億-4.67%26.912.52
12/1171,30071,85070,89071,400+1.43%142,2004兆8101億-4.42%27.072.53
12/0871,05071,40070,07070,390-2.7%276,9004兆7421億-5.87%26.692.5
12/0773,05073,38072,27072,340-0.86%209,2004兆8734億-3.33%27.422.57
12/0671,25073,11071,02072,970+3.49%166,5004兆9159億-2.29%27.662.59
12/0572,04072,23070,18070,510-2.69%229,8004兆7502億-5.39%26.732.5
12/0473,77073,82072,42072,460-2.09%168,0004兆8815億-2.71%27.472.57
12/0174,02074,38073,52074,010-0.59%164,6004兆9860億-0.41%28.062.63
11/3074,29074,67073,71074,450+0.31%251,3005兆156億+0.39%28.222.64
11/2973,60074,80073,50074,220+0.08%156,3005兆1億+0.39%28.142.63
11/2875,70075,70074,12074,160-2.19%182,3004兆9961億+0.6%28.112.63
11/2776,60077,14075,73075,820-1.02%201,2005兆1079億+3.08%28.742.69
11/2477,30077,48076,57076,600-0.44%148,2005兆1604億+4.4%29.042.72
11/2275,76076,94075,59076,940+0.07%170,7005兆1833億+5.09%29.172.73
11/2176,21077,09075,77076,890+1.75%242,2005兆1800億+5.32%29.152.73
11/2074,61076,04074,34075,570+1.04%177,2005兆911億+3.85%28.652.68
11/1774,54074,79073,45074,790+0.34%229,5005兆385億+2.91%28.352.65
11/1675,56076,26074,33074,540-1.69%296,0005兆217億+2.67%28.262.65
11/1578,00078,21074,94075,820-0.51%501,7005兆1079億+4.8%28.742.69
11/1476,15076,82075,70076,210+0.18%199,7005兆1342億+5.75%28.892.71
11/1377,20077,55075,93076,070-0.41%180,6005兆1247億+6.08%28.842.7
11/1075,30076,41075,08076,380+0.03%220,4005兆1456億+7.01%28.962.71
11/0975,50076,36075,29076,360+1.27%209,0005兆1443億+7.57%28.952.71
11/0876,46076,77075,36075,400-0.65%226,5005兆796億+6.78%28.582.68
11/0776,60077,11075,74075,890-1.82%258,3005兆1126億+7.91%28.772.69
11/0675,97077,30075,82077,300+5.31%374,9005兆2076億+10.48%29.312.74
11/0272,88073,40072,18073,400+2.46%234,6004兆9449億+5.54%27.832.61
11/0170,99071,97070,80071,640+4.31%296,1004兆8263億+3.4%27.162.54
10/3169,85070,00067,57068,680-0.62%248,5004兆6269億-0.62%26.042.44
10/3067,51069,47067,41069,110-0.23%768,7004兆6558億+0.02%26.22.45

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
16,760
7/2
9,260
3/17
1,490,500
11/14
--+14.82%
5/2
-17.63%
11/22
2009年
3月期
13,700
6/2
7,090
12/8
744,400
10/28
--+17.15%
1/7
-19.2%
10/24
2010年
3月期
12,980
3/30
8,910
4/15
682,000
6/5
--+10.16%
3/30
-7.29%
7/13
2011年
3月期
14,910
1/7
9,860
8/18
952,500
11/10
1兆715億7086億2834万+13.53%
11/10
-15.21%
3/15
2012年
3月期
15,090
7/4
9,990
9/12
706,500
9/2
1兆845億7179億7131万+10.19%
10/27
-15.99%
8/11
2013年
3月期
18,720
3/21
11,680
10/11
686,700
5/16
1兆3453億8394億2992万+12.01%
3/15
-7.58%
9/5
2014年
3月期
28,395
1/16
17,010
4/3
663,500
6/6
1兆9555億1兆2224億+14.6%
5/16
-12.58%
2/4
2015年
3月期
37,775
3/17
23,770
5/12
765,500
3/13
2兆5448億1兆6370億+11.32%
3/13
-8.73%
10/17
2016年
3月期
39,265
6/5
23,010
2/9
873,700
2/10
2兆6452億1兆5501億+11.14%
10/23
-15.95%
1/21
2017年
3月期
33,960
3/29
23,185
7/8
2,133,700
12/13
2兆2878億1兆5619億+9.68%
8/9
-12.66%
12/14
2018年
3月期
55,830
1/18
30,230
4/17
676,300
2/8
3兆7612億2兆365億+14.52%
1/17
-16.25%
2/14
2019年
3月期
45,580
5/22
30,820
1/4
671,600
10/30
3兆706億2兆763億+11.77%
11/2
-11.87%
12/25
2020年
3月期
54,370
1/14
34,880
6/4
765,200
3/13
3兆6628億2兆3498億+15.51%
9/13
-17.49%
3/9
2021年
3月期
69,860
1/14
44,020
4/2
587,700
1/28
4兆7064億2兆9655億+11.93%
11/27
-7.27%
3/9
2022年
3月期
79,510
9/17
60,400
1/27

5/13
475,100
5/27
5兆3565億4兆691億+10.35%
9/6
-15.13%
10/6
2023年
3月期
73,700
3/9
54,370
1/4
2,344,200
9/30
4兆9651億3兆6628億+12.47%
11/14
-10.28%
6/20
最新84,940
2024/3/28
199,6005兆7223億-3.31%
87,844

年間値上がり率

1988/12/28 vs 1987/12/28
21%(1.21倍)
1989/12/29 vs 1988/12/28
54%(1.54倍)
1990/12/28 vs 1989/12/29
-36%(0.64倍)
1991/12/30 vs 1990/12/28
-6%(0.94倍)
1992/12/30 vs 1991/12/30
-40%(0.6倍)
1993/12/30 vs 1992/12/30
30%(1.3倍)
1994/12/30 vs 1993/12/30
89%(1.89倍)
1995/12/29 vs 1994/12/30
32%(1.32倍)
1996/12/30 vs 1995/12/29
4%(1.04倍)
1997/12/30 vs 1996/12/30
48%(1.48倍)
1998/12/30 vs 1997/12/30
-22%(0.78倍)
1999/12/30 vs 1998/12/30
151%(2.51倍)
2000/12/29 vs 1999/12/30
-35%(0.65倍)
2001/12/28 vs 2000/12/29
-9%(0.91倍)
2002/12/30 vs 2001/12/28
-16%(0.84倍)
2003/12/30 vs 2002/12/30
20%(1.2倍)
2004/12/30 vs 2003/12/30
-12%(0.88倍)
2005/12/30 vs 2004/12/30
44%(1.44倍)
2006/12/29 vs 2005/12/30
0%(1倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
16%(1.16倍)
2010/12/30 vs 2009/12/30
32%(1.32倍)
2011/12/30 vs 2010/12/30
-11%(0.89倍)
2012/12/28 vs 2011/12/30
25%(1.25倍)
2013/12/30 vs 2012/12/28
70%(1.7倍)
2014/12/30 vs 2013/12/30
21%(1.21倍)
2015/12/30 vs 2014/12/30
-1%(0.99倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
66%(1.66倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
51%(1.51倍)
2020/12/30 vs 2019/12/30
25%(1.25倍)
2021/12/30 vs 2020/12/30
23%(1.23倍)
2022/12/30 vs 2021/12/30
-28%(0.72倍)
2023/12/29 vs 2022/12/30
36%(1.36倍)
2024/03/28 vs 2023/12/29
12%(1.12倍)
過去安値
1,680円(1992/11/13)
4956%(50.56倍)
84,940円(3/28)