6594 ニデック

6594
2024/04/18
時価
4兆380億円
PER 予
28.82倍
2010年以降
12.03-138.99倍
(2010-2023年)
PBR
2.51倍
2010年以降
1.39-8.11倍
(2010-2023年)
配当 予
1.11%
ROE 予
8.69%
ROA 予
4.34%
資料
Link
CSV,JSON

株価チャート

株価

4/18

前日 (4/17)
6,741
始値
6,770
高値
6,789
安値
6,660
終値 +0.46%
6,772
出来高 -48.93%
2,549,100

乖離率

株価(5日)
移動平均値
+2.51%
6,606
株価(25日)
移動平均値
+8.72%
6,229
出来高(5日)
移動平均値
-47.09%
4,818,200

2023/11/21~2024/04/18

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
04/186,7706,7896,6606,772+0.46%2,549,1004兆380億+8.72%28.822.51
04/176,9306,9306,7156,741-0.68%4,991,1004兆195億+9.17%28.692.49
04/166,4516,7906,4266,787+6.87%11,021,1004兆469億+10.79%28.892.51
04/156,2846,3586,2546,351-0.47%2,045,5003兆7870億+4.49%27.032.35
04/126,3246,4556,2916,381+2.65%3,484,2003兆8048億+5.51%27.162.36
04/116,1886,2166,1236,216-0.26%1,779,0003兆7065億+3.32%26.462.3
04/106,1606,2426,1286,232+1.22%1,662,4003兆7160億+3.97%26.532.31
04/096,0626,1576,0576,157+0.69%1,463,3003兆6713億+3.12%26.212.28
04/086,1176,1496,0606,115+0.89%1,320,2003兆6462億+2.67%26.032.26
04/056,1136,1446,0256,061-1.75%1,852,3003兆6140億+2.04%25.82.24
04/046,2336,3176,1406,169+0.82%2,608,1003兆6784億+4.12%26.262.28
04/036,2736,2736,0856,119-2.45%2,769,1003兆6486億+3.61%26.042.26
04/026,1756,3226,1566,273+1.46%2,755,7003兆7404億+6.43%26.72.32
04/016,1506,2486,1376,183+0.86%2,054,8003兆6868億+5.3%26.322.29
03/296,2396,2526,1186,130-1.51%2,300,4003兆6552億+4.73%26.092.27
03/286,1356,2926,1156,224+0.34%2,513,0003兆7112億+6.65%26.492.3
03/276,3256,3286,1916,203-1.96%3,591,5003兆6987億+6.6%26.42.29
03/266,3396,3896,2596,327-0.19%2,365,2003兆7726億+9.09%26.932.34
03/256,3606,4386,3396,339-1.01%2,969,9003兆7798億+9.77%26.982.35
03/226,5006,5356,3906,404-0.67%4,292,6003兆8186億+11.45%27.262.37
03/216,2996,5106,2256,447+5.71%9,113,6003兆8442億+12.93%27.442.39
03/195,9106,1355,9066,099+3.71%7,434,0003兆6367億+7.51%25.962.26
03/185,5985,8815,5965,881+6.02%5,977,3003兆5067億+4.11%25.032.18
03/155,5565,5665,4955,547-0.16%1,788,9003兆3075億-1.49%23.612.05
03/145,4705,5655,4505,556+2.36%2,382,0003兆3129億-1.28%23.652.06
03/135,4935,5275,4235,428-1.88%2,279,0003兆2366億-3.45%23.12.01
03/125,5485,5555,4005,532-0.88%3,084,8003兆2986億-1.67%23.552.05
03/115,5375,5895,4975,581-0.39%2,475,3003兆3278億-0.75%23.752.06
03/085,5625,6045,5135,603+0.38%2,583,9003兆3409億-0.25%23.852.07
03/075,6565,6985,5785,582-1.43%2,557,1003兆3284億-0.59%23.762.07
03/065,6305,6765,6205,663-0.02%1,867,3003兆3767億+0.85%24.12.1
03/055,7625,7625,6495,664-1.79%2,890,6003兆3773億+0.91%24.112.1
03/045,7015,8075,7015,767+0.89%2,663,3003兆4387億+2.78%24.552.13
03/015,7005,7785,6865,716+0.62%2,390,7003兆4083億+1.91%24.332.11
02/295,6745,7305,6345,681-0.46%2,635,4003兆3874億+1.16%24.182.1
02/285,8305,8355,7045,707-1.94%2,962,7003兆4029億+1.46%24.292.11
02/275,6845,8205,6655,820+1.89%2,573,7003兆4703億+3.41%24.772.15
02/265,7425,8285,7105,712-0.14%2,298,4003兆4059億+1.55%24.312.11
02/225,7235,7545,6805,720+0.33%2,267,6003兆4107億+1.73%24.352.12
02/215,7325,7715,6965,701-1.57%2,169,8003兆3994億+1.33%24.272.11
02/205,7735,8465,7385,792+1.19%2,905,2003兆4536億+2.75%24.652.14
02/195,7325,7755,6775,724+0.21%2,264,6003兆4131億+1.44%24.362.12
02/165,6695,7145,6265,712+1.6%3,896,9003兆4059億+1.08%24.312.11
02/155,5365,6275,4965,622+2.63%4,542,1003兆3523億-0.6%23.932.08
02/145,5025,5245,4435,478-1.1%2,829,9003兆2664億-3.28%23.322.03
02/135,5485,5635,4315,539+0.82%2,992,9003兆3028億-2.38%23.582.05
02/095,4405,5155,4395,494+1.12%2,782,8003兆2759億-3.27%23.382.03
02/085,4745,4915,4125,433-0.66%3,097,6003兆2396億-4.5%23.122.01
02/075,4115,4975,4055,469+0.89%2,652,7003兆2610億-4.05%23.282.02
02/065,5025,5025,4215,421-1.95%3,228,2003兆2324億-5.06%23.072.01
02/055,4715,5355,4655,529+1.34%2,392,0003兆2968億-3.31%23.532.05
02/025,4305,5145,4225,456+0.59%2,880,0003兆2533億-4.53%23.222.02
02/015,5015,5215,4245,424-2.13%4,024,6003兆2342億-5.13%23.092.01
01/315,5465,5515,4735,542-0.84%5,111,5003兆3046億-3.15%23.592.05
01/305,6595,6815,5785,589-0.23%2,933,1003兆3326億-2.34%23.792.07
01/295,6205,6535,5465,602-0.46%4,763,6003兆3403億-2.15%23.842.07
01/265,6615,7885,6155,628-1.47%5,686,5003兆3558億-1.68%23.952.08
01/255,6005,7255,5345,712-3.15%15,203,1003兆4059億-0.14%24.312.11
01/246,0366,0395,8565,898-0.22%5,792,6003兆5168億+3.2%25.12.18
01/235,7946,0185,7765,911+2.23%5,940,8003兆5246億+3.74%25.162.19
01/225,7485,8495,7415,782+0.98%3,669,7003兆4477億+1.74%24.612.14
01/195,7595,7965,7115,726+1.18%3,524,1003兆4143億+0.95%24.372.12
01/185,7705,8195,6595,659-2.43%5,208,6003兆3743億-0.07%24.092.09
01/175,9996,0435,8005,800-3.06%5,300,9003兆4584億+2.62%24.692.15
01/165,9876,1045,9605,983+0.77%4,728,1003兆5675億+6.12%25.472.21
01/155,9595,9605,9015,937+0.13%2,642,8003兆5401億+5.66%25.272.2
01/125,9415,9425,8175,929+1.45%3,468,5003兆5353億+5.89%25.242.19
01/115,9005,9405,8265,844+0.36%2,947,8003兆4846億+4.69%24.872.16
01/105,7245,8405,7195,823+1.94%2,559,9003兆4721億+4.54%24.782.15
01/095,7605,7945,6745,712+0.28%2,631,0003兆4059億+2.72%24.312.11
01/055,7295,7655,6835,696-0.45%2,241,0003兆3964億+2.48%24.242.11
01/045,6295,7225,5865,722+0.47%2,332,3003兆4119億+2.97%24.352.12
2023
12/295,7725,7725,6585,695-0.82%2,944,4003兆3958億+2.45%24.242.11
12/285,6505,7485,5935,742+2.46%3,104,4003兆4238億+3.2%24.442.12
12/275,4705,6665,4705,604+2.45%4,269,3003兆3415億+0.7%23.852.07
12/265,5015,5125,4535,470-0.67%2,457,4003兆2616億-1.87%23.282.02
12/255,5405,5815,5035,507-0.56%1,987,1003兆2837億-1.43%23.442.04
12/225,5975,6245,5265,538-0.56%1,898,3003兆3022億-1.07%23.572.05
12/215,5455,6075,5245,569-1.03%2,154,6003兆3207億-0.68%23.72.06
12/205,6005,7105,5965,627+0.72%3,481,4003兆3552億+0.2%23.952.08
12/195,5095,5875,4655,587+1.14%2,024,7003兆3314億-0.52%23.782.07
12/185,5365,5415,4935,524-1.15%1,729,8003兆2938億-1.67%23.512.04
12/155,5315,5905,5115,588+2.01%2,960,4003兆3320億-0.64%23.782.07
12/145,5505,5735,4375,478-0.98%2,297,1003兆2664億-2.7%23.322.03
12/135,5695,5705,4945,532+0.33%2,086,6003兆2986億-1.88%23.552.05
12/125,5565,5765,4755,514+0.22%2,013,5003兆2879億-2.34%23.472.04
12/115,4355,5145,4305,502+2.1%2,641,0003兆2807億-2.71%23.422.04
12/085,4195,4335,3455,389-0.76%4,061,6003兆2133億-4.82%22.941.99
12/075,5185,6055,4265,430-1.65%3,447,7003兆2378億-4.2%23.112.01
12/065,4725,5315,4625,521+1.83%2,348,3003兆2920億-2.59%23.52.04
12/055,4545,4985,4155,422-1.51%2,847,7003兆2330億-4.34%23.082.01
12/045,5455,5495,4545,505-0.83%2,540,0003兆2825億-3.01%23.432.04
12/015,6105,6105,5395,551-0.95%2,271,1003兆3099億-2.31%23.632.05
11/305,5805,6125,5355,604-0.48%3,241,4003兆3415億-1.56%23.852.07
11/295,6455,7205,6235,631-0.74%1,849,8003兆3576億-1.35%23.972.08
11/285,7605,7605,6455,673-1.7%2,995,0003兆3827億-1.36%24.152.1
11/275,8415,8585,7675,771-0.67%1,643,7003兆4411億-0.36%24.562.13
11/245,8415,8765,7945,810+0.48%1,852,3003兆4644億-0.39%24.732.15
11/225,7755,8225,7615,782-0.67%1,754,1003兆4477億-1.62%24.612.14
11/215,8185,8505,7885,821+0.55%1,796,4003兆4709億-1.74%24.782.15

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
2,193
8,770
10/29
1,505
6,020
3/31
15,524,400
3,881,100
7/30
--+15.12%
5/7
-20.57%
1/16
2009年
3月期
2,073
8,290
6/18
783
3,130
12/22
12,686,800
3,171,700
11/21
--+20.69%
2/4
-35.72%
10/27
2010年
3月期
2,510
10,040
3/31

10,040
3/30
1,078
4,310
4/1
5,901,200
1,475,300
10/29
1兆4565億-+11.49%
6/5
-6.46%
11/19
2011年
3月期
2,535
10,140
4/6
1,433
5,730
3/15
12,750,800
3,187,700
10/27
1兆4710億8312億7975万+10.77%
11/18
-16.02%
3/15
2012年
3月期
1,975
7,900
7/25
1,415
5,660
10/20
10,914,800
2,728,700
10/20
1兆1460億8211億2450万+9.01%
10/27
-15.84%
8/19
2013年
3月期
1,913
7,650
4/2
1,138
4,550
12/19
18,540,400
4,635,100
1/25
1兆1098億6600億9125万+15.25%
5/7
-12.09%
10/10
2014年
3月期
3,243
12,970
3/11
1,305
5,220
4/2
25,237,200
6,309,300
7/24
1兆8816億7572億9150万+20.18%
7/25
-8.5%
8/30
2015年
3月期
4,243
8,485
12/8
2,694
5,389
5/21

5,388
5/20
7,720,000
3,860,000
1/23
2兆4619億1兆5636億+11.13%
4/27
-7.86%
10/17
2016年
3月期
5,708
11,415
8/3
3,204
6,407
2/12
13,218,200
6,609,100
4/23
3兆3737億1兆9101億+14.66%
8/3
-16.33%
8/25
2017年
3月期
5,523
11,045
1/24
3,493
6,985
4/18
10,903,600
5,451,800
12/13
3兆2929億2兆825億+16.32%
7/29
-8.38%
6/16
2018年
3月期
9,263
18,525
1/25
4,857
9,713
4/13
6,478,000
3,239,000
1/25
5兆5230億2兆8958億+10.26%
1/23
-7.57%
2/16
2019年
3月期
8,860
17,720
5/15
5,703
11,405
1/18
13,324,600
6,662,300
1/18
5兆2830億3兆4003億+11.71%
4/15
-15.66%
12/25
2020年
3月期
8,418
16,835
11/26
4,838
9,675
3/23
6,430,400
3,215,200
3/24
5兆192億2兆8845億+12.53%
4/30
-22.77%
3/19
2021年
3月期
15,175
2/16
4,989
4/6
6,110,500
7/22
9兆486億2兆9748億+16.25%
11/27
-13.43%
3/9
2022年
3月期
14,335
4/9
8,645
3/15
7,350,400
1/27
8兆5477億5兆1548億+8.75%
9/15
-23.3%
1/27
2023年
3月期
10,110
8/15
6,145
3/16
18,573,000
9/28
6兆284億3兆6641億+12.39%
7/20
-14.76%
12/26

12/23
最新6,772
2024/4/18
2,549,1004兆380億+8.72%
6,229

年間値上がり率

1989/12/29 vs 1988/12/28
29%(1.29倍)
1990/12/28 vs 1989/12/29
51%(1.51倍)
1991/12/27 vs 1990/12/28
-57%(0.43倍)
1992/12/28 vs 1991/12/27
8%(1.08倍)
1993/12/30 vs 1992/12/28
3%(1.03倍)
1994/12/30 vs 1993/12/30
11%(1.11倍)
1995/12/29 vs 1994/12/30
4%(1.04倍)
1996/12/30 vs 1995/12/29
6%(1.06倍)
1997/12/30 vs 1996/12/30
53%(1.53倍)
1998/12/30 vs 1997/12/30
151%(2.51倍)
1999/12/30 vs 1998/12/30
113%(2.13倍)
2000/12/29 vs 1999/12/30
-63%(0.37倍)
2001/12/28 vs 2000/12/29
28%(1.28倍)
2002/12/30 vs 2001/12/28
7%(1.07倍)
2003/12/30 vs 2002/12/30
38%(1.38倍)
2004/12/30 vs 2003/12/30
22%(1.22倍)
2005/12/30 vs 2004/12/30
61%(1.61倍)
2006/12/29 vs 2005/12/30
-8%(0.92倍)
2007/12/28 vs 2006/12/29
-10%(0.9倍)
2008/12/30 vs 2007/12/28
-58%(0.42倍)
2009/12/30 vs 2008/12/30
148%(2.48倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/30 vs 2010/12/30
-19%(0.81倍)
2012/12/28 vs 2011/12/30
-25%(0.75倍)
2013/12/30 vs 2012/12/28
105%(2.05倍)
2014/12/30 vs 2013/12/30
52%(1.52倍)
2015/12/30 vs 2014/12/30
13%(1.13倍)
2016/12/30 vs 2015/12/30
14%(1.14倍)
2017/12/29 vs 2016/12/30
57%(1.57倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
20%(1.2倍)
2020/12/30 vs 2019/12/30
73%(1.73倍)
2021/12/30 vs 2020/12/30
4%(1.04倍)
2022/12/30 vs 2021/12/30
-49%(0.51倍)
2023/12/29 vs 2022/12/30
-17%(0.83倍)
2024/04/18 vs 2023/12/29
19%(1.19倍)
過去安値
111円(1995/07/04)
6012%(61.12倍)
6,772円(4/18)