3064 MonotaRO

3064
2024/03/28
時価
9099億円
PER 予
35.94倍
2009年以降
0.01-117.6倍
(2009-2023年)
PBR
10.43倍
2009年以降
赤字-36.11倍
(2009-2023年)
配当 予
1.05%
ROE 予
29.04%
ROA 予
19.55%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,793
始値
1,788
高値
1,832
安値
1,779
終値 +1.23%
1,815
出来高 +5.98%
2,606,000

乖離率

株価(5日)
移動平均値
+1.34%
1,791
株価(25日)
移動平均値
+14.51%
1,585
出来高(5日)
移動平均値
+1.54%
2,566,500

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
03/281,7881,8321,7791,815+1.23%2,606,0009099億5206万+14.51%35.9410.43
03/271,8001,8221,7861,793-0.39%2,458,9008989億2234万+13.91%35.510.31
03/261,7801,8231,7771,800+2.62%2,487,4009024億3180万+15.02%35.6410.35
03/251,8001,8091,7541,754-2.18%2,295,6008793億6965万+12.8%34.7310.08
03/221,8231,8321,7681,793-1.65%2,984,6008989億2234万+16.13%35.510.31
03/211,7811,8231,7601,823+4.41%4,376,9009139億6287万+19.23%36.110.48
03/191,7141,7501,7031,746+2.83%4,148,4008753億5884万+15.55%34.5710.04
03/181,6101,6981,6091,698+5.86%4,660,7008512億9399万+13.5%33.629.76
03/151,5911,6081,5741,604+0.82%2,895,5008041億6700万+8.16%31.769.22
03/141,5721,6051,5441,591+1.73%3,010,1007976億4944万+7.86%31.59.15
03/131,5631,5821,5471,564+0.06%3,947,9007841億1296万+6.76%30.978.99
03/121,4951,5661,4411,563+5.18%4,396,1007836億1161万+7.05%30.958.99
03/111,4501,4911,4451,486+1.99%2,276,6007450億758万+2.13%29.428.54
03/081,4351,4661,4221,457+0.62%1,680,6007304億6840万+0.41%28.858.38
03/071,4401,4521,4241,448+0.35%1,558,9007259億5624万-0.07%28.678.32
03/061,4141,4791,4101,443+2.05%2,822,2007234億4949万-0.35%28.578.3
03/051,4481,4531,4051,414-2.68%2,701,8007089億1031万-2.35%288.13
03/041,4501,4871,4471,453+1.89%2,768,4007284億6300万+0.28%28.778.35
03/011,4321,4401,4191,426-0.49%1,371,1007149億2652万-1.59%28.248.2
02/291,4411,4471,4171,433-1.04%2,834,5007184億3598万-1.17%28.378.24
02/281,4841,4971,4441,448-4.99%3,977,9007259億5624万-0.21%28.678.32
02/271,5341,5421,5111,524-0.07%1,483,9007640億5892万+5.03%30.188.76
02/261,5081,5481,4911,525+2.07%3,906,9007645億6027万+5.39%30.28.77
02/221,5251,5301,4941,494-2.35%2,560,9007490億1839万+3.53%29.588.59
02/211,5201,5361,4941,530-0.65%3,079,1007670億6703万+6.25%30.298.8
02/201,5731,5731,5151,540-1.53%2,764,0007720億8054万+7.24%30.498.85
02/191,5541,5811,5391,564+1.43%4,620,6007841億1296万+8.99%30.978.99
02/161,4981,5431,4831,542+3.98%3,357,8007730億8324万+7.53%30.538.87
02/151,4391,4831,4341,483+4.81%3,438,9007435億353万+3.49%29.368.53
02/141,3991,4231,3891,415+2.69%3,099,9007094億1166万-1.53%28.028.13
02/131,3731,3991,3551,378+0.36%3,108,9006908億6167万-4.57%27.287.92
02/091,3941,4091,3701,373-1.08%2,341,9006883億5492万-5.38%27.197.89
02/081,3821,4021,3721,388+0.43%1,992,5006958億7518万-4.8%27.487.98
02/071,3871,3991,3681,382+1.62%2,647,0006928億6708万-5.6%27.367.95
02/061,4181,4231,3531,360-5.75%5,795,0006818億3736万-7.55%26.937.82
02/051,4601,5171,4271,443+1.48%6,806,2007234億4949万-2.43%28.578.3
02/021,4111,4461,4001,422+1.57%3,474,6007129億2112万-3.98%28.168.18
02/011,3761,4031,3651,400-0.07%2,276,4007018億9140万-5.72%27.728.05
01/311,4001,4101,3811,401-1.89%3,402,3007023億9275万-5.91%27.748.05
01/301,4431,4491,4161,428-0.35%1,675,0007159億2922万-4.42%28.278.21
01/291,4221,4351,4101,433-0.49%1,576,0007184億3598万-4.34%28.378.24
01/261,4441,4531,4281,440-0.28%1,468,5007219億4544万-4.26%28.518.28
01/251,4401,4671,4241,444-1.03%1,818,5007239億5084万-4.31%28.598.3
01/241,4611,4781,4561,459-0.41%1,652,0007314億7110万-3.57%28.898.39
01/231,4591,4771,4481,465+1.31%1,477,0007344億7921万-3.24%29.018.42
01/221,4171,4501,4171,446+1.26%2,096,8007249億5354万-4.43%28.638.31
01/191,4331,4561,4211,428+0.99%1,707,1007159億2922万-5.68%28.278.21
01/181,4011,4221,3871,414-0.28%2,393,8007089億1031万-6.67%288.13
01/171,4351,4481,4141,418-1.8%2,874,3007109億1571万-6.46%28.088.15
01/161,5111,5191,4391,444-4.18%3,762,7007239億5084万-4.75%28.598.3
01/151,5231,5251,4821,507-2.65%1,944,3007555億3595万-0.66%29.848.66
01/121,5291,5571,5041,548+2.25%2,215,6007760億9134万+2.25%30.658.9
01/111,5611,5611,5021,514-4.24%4,447,3007590億4541万+0.13%29.988.7
01/101,5611,6001,5611,581-0.25%1,575,2007926億3593万+4.63%31.39.09
01/091,6001,6331,5761,585+1.73%3,035,0007946億4133万+5.18%31.389.11
01/051,5611,5691,5471,558+0.52%1,563,0007811億485万+3.59%30.858.96
01/041,5111,5521,4941,550+0.65%2,007,5007770億9405万+3.33%30.698.91
2023
12/291,5231,5421,5191,540-0.52%1,216,5007720億8054万+2.87%35.088.85
12/281,5301,5521,5141,5480%960,4007760億9134万+3.55%35.268.9
12/271,5191,5511,5191,548+2.18%1,453,1007760億9134万+3.75%35.268.9
12/261,5061,5211,5021,515+0.53%827,7007595億4676万+1.61%34.518.71
12/251,5301,5331,4981,507-0.33%776,9007555億3595万+1.21%34.338.66
12/221,5021,5341,4941,512-0.2%1,436,9007580億4271万+1.68%34.448.69
12/211,5031,5201,4931,515-1.81%1,823,9007595億4676万+1.88%34.518.71
12/201,5511,5771,5401,543-1.09%1,836,3007735億8459万+3.63%35.158.87
12/191,5021,5621,4771,560-0.89%2,421,9007821億756万+4.98%35.548.97
12/181,5671,5871,5591,574+1.09%3,246,2007891億2647万+6.21%35.869.05
12/151,5111,5631,5101,557+4.92%3,852,4007806億350万+5.49%35.478.95
12/141,4581,4881,4521,484+3.85%2,564,6007440億488万+0.75%33.818.53
12/131,4501,4581,4081,429-2.59%2,268,9007164億3057万-2.86%32.558.22
12/121,4661,4801,4471,467+0.14%1,799,5007354億8191万-0.14%33.428.43
12/111,4491,4701,4401,465+2.16%1,429,1007344億7921万-0.27%33.378.42
12/081,4281,4521,4251,434+1.13%2,462,7007189億3733万-1.85%32.678.24
12/071,4501,4551,4181,418-3.47%2,194,0007109億1571万-2.34%32.38.15
12/061,4451,4741,4381,469+2.01%2,106,1007364億8461万+1.8%33.468.45
12/051,4601,4871,4361,440-2.7%1,989,8007219億4544万+0.56%32.88.28
12/041,4851,5031,4631,480-0.8%1,538,0007419億9948万+4.08%33.718.51
12/011,5181,5181,4801,492-0.07%2,296,6007480億1569万+5.74%33.998.58
11/301,5001,5041,4691,493-0.27%2,809,0007485億1704万+6.64%34.018.58
11/291,4791,5311,4741,497+2.39%2,073,3007505億2244万+7.78%34.18.61
11/281,4721,4731,4521,462-0.95%1,079,6007329億7516万+6.17%33.38.41
11/271,4871,5071,4681,476-0.54%1,090,7007399億9407万+7.97%33.628.49
11/241,4951,4961,4721,484+0.13%1,594,4007440億488万+9.36%33.818.53
11/221,5011,5121,4751,482-1.72%2,093,9007430億218万+9.94%33.768.52
11/211,4701,5131,4281,508+2.38%2,813,2007560億3730万+12.54%34.358.67
11/201,4761,4801,4561,473+0.2%2,016,0007384億9002万+10.75%33.568.47
11/171,4811,4821,4451,470-2.91%3,263,0007369億8597万+11.28%33.498.45
11/161,5501,5501,4901,514-2.57%2,413,0007590億4541万+15.22%34.498.7
11/151,5281,5561,5051,554+5%4,312,0007790億9945万+18.99%35.48.93
11/141,4501,4841,4401,480+2.71%3,206,0007419億9948万+13.58%33.718.51
11/131,4221,4501,4081,441+0.56%2,646,6007224億4679万+10.51%32.838.28
11/101,4131,4411,4041,433-2.72%3,051,5007184億3598万+9.64%32.648.24
11/091,4531,4851,4531,473+1.45%3,874,3007384億9002万+12.36%33.568.47
11/081,4161,4591,4151,452+5.22%6,379,5007279億6165万+10.67%33.088.35
11/071,4391,4391,3521,380-5.15%10,042,8006918億6438万+4.86%31.447.93
11/061,3981,4581,3831,455+14.75%9,556,8007294億6570万+9.89%33.158.36
11/021,2201,2691,2141,268+4.97%3,245,1006357億1306万-4.59%28.897.29
11/011,2101,2171,1921,208+0.58%2,307,9006056億3200万-9.92%27.526.94
10/311,1801,2091,1471,201+2.39%3,589,2006021億2255万-11.37%27.366.9
10/301,2141,2141,1661,173-3.3%2,836,9005880億8472万-14.38%26.726.74

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
12月期
0
238,800
12/30

242,304
12/24

他27件
0
231,000
12/30

224,200
12/26

他19件
165,762,741,248
4,043
5/27
--+55.94%
5/29
-41.99%
10/8
2009年
12月期
7
1,850
8/13
0
201,304
5/13

191,000
5/12

他13件
33,865,947,136
826
2/17
--+2334.72%
5/14
-28.59%
3/2
2010年
12月期
26
835
12/17

844
12/16

他2件
4
1,268
3/15

1,255
3/12

他18件
57,113,600
223,100
2/3
501億445万77億6412万+270.17%
8/19
-10.72%
5/21
2011年
12月期
59
950
8/12
21
680
3/15
11,785,600
368,300
7/20
1123億9488万402億2553万+25.93%
6/1
-22.19%
3/15
2012年
12月期
183
2,929
12/19
48
775
1/27
14,204,800
887,800
1/30
3465億3116万916億9056万+22.2%
2/1
-8.51%
5/9
2013年
12月期
413
3,300
5/20
169
2,705
1/17
28,300,800
3,537,600
10/30
7808億4864万3200億2963万+27.24%
3/14
-19.36%
6/14
2014年
12月期
398
3,180
7/23
230
1,839
2/4
11,806,400
1,475,800
1/30
1960億6671万1130億2199万+28.12%
2/6
-15.52%
4/30
2015年
12月期
920
3,680
11/26
285
2,282
1/13
14,826,400
1,853,300
7/30
4574億8288万1413億1513万+24.19%
2/20
-23.78%
9/8
2016年
12月期
1,006
4,025
6/10
514
2,057
2/12
10,622,000
2,655,500
12/13
5022億2581万2560億9403万+22.96%
2/3
-19.44%
2/12
2017年
12月期
988
3,950
5/23
600
2,399
1/4
18,810,800
4,702,700
1/30
4944億1676万2996億3557万+20.94%
2/8
-11.54%
9/26
2018年
12月期
1,685
3,370
10/4
809
3,235
3/5
19,431,600
9,715,800
11/30
8442億8070万4052億2386万+19.39%
12/3
-26.53%
10/29
2019年
12月期
1,670
3,340
10/31
1,086
2,172
5/21

2,172
1/31
11,309,600
5,654,800
1/31
8368億1629万5441億7635万+14.27%
9/19
-10.82%
7/18
2020年
12月期
3,260
6,520
12/1
1,122
2,243
3/17
7,141,000
3,570,500
3/11
1兆6341億5621億4783万+20.04%
5/8
-10.55%
2/28
2021年
12月期
3,470
6,940
2/22
2,031
12/20
7,797,800
3,898,900
2/3
1兆7393億1兆180億+18.48%
2/17
-16.27%
5/11
2022年
12月期
2,964
3/30
1,690
2/4
6,853,900
11/30
1兆4858億8471億5475万+19.05%
3/25
-20.85%
5/9
2023年
12月期
2,124
4/28
1,147
10/31
11,052,800
10/11
1兆648億5750億4959万+19%
11/15
-18.81%
10/13
最新1,815
2024/3/28
2,606,0009099億5206万+14.51%
1,585