6146 ディスコ

6146
2024/03/27
時価
5兆9914億円
PER 予
80.63倍
2010年以降
10.32-85.23倍
(2010-2023年)
PBR
16.26倍
2010年以降
0.96-5.59倍
(2010-2023年)
配当 予
0.46%
ROE 予
20.17%
ROA 予
14.98%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
55,000
始値
55,440
高値
55,690
安値
54,630
終値 +0.53%
55,290
出来高 -1.41%
2,242,900

乖離率

株価(5日)
移動平均値
+1.47%
54,488
株価(25日)
移動平均値
+9.9%
50,308
出来高(5日)
移動平均値
-12.13%
2,552,400

2023/10/27~2024/03/27

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
03/2755,44055,69054,63055,290+0.53%2,242,9005兆9914億+9.9%80.6316.26
03/2655,10056,31054,42055,000+1.1%2,275,0005兆9600億+10.36%80.216.18
03/2555,36055,65054,38054,400-0.71%2,108,5005兆8950億+10.1%79.3316
03/2253,20055,57053,08054,790+3.46%3,393,9005兆9373億+11.69%79.916.11
03/2152,10052,96051,36052,960+2.83%2,741,7005兆7389億+8.93%77.2315.58
03/1950,18051,75050,01051,500+1.2%2,472,0005兆5807億+6.75%75.115.15
03/1848,00051,00047,96050,890+5.84%1,989,2005兆5146億+6.17%74.2114.97
03/1549,36049,49047,86048,080-4.51%1,925,2005兆2101億+0.87%70.1114.14
03/1449,45050,37048,54050,350+0.7%1,843,2005兆4561億+6.1%73.4214.81
03/1351,30051,39049,26050,000+0.12%1,888,8005兆4182億+5.98%72.9114.71
03/1249,31050,46048,93049,940+0.58%2,169,9005兆4117億+6.6%72.8314.69
03/1148,68049,65048,05049,650-4.37%2,092,4005兆3803億+6.75%72.414.6
03/0851,80053,26051,68051,920+1.6%2,547,9005兆6262億+12.57%75.7115.27
03/0752,64052,66050,28051,100-2.39%2,946,2005兆5374億+11.91%74.5215.03
03/0652,45053,06051,91052,350-2.06%2,882,3005兆6728億+15.65%76.3415.4
03/0551,51054,19051,18053,450+3.75%4,380,2005兆7920億+19.32%77.9415.72
03/0451,75051,97050,72051,520+2.85%2,107,7005兆5829億+16.46%75.1315.15
03/0148,78050,09048,60050,090+3.79%2,132,7005兆4279億+14.26%73.0414.73
02/2946,55048,26046,35048,260+2.42%2,122,6005兆2296億+11.03%70.3814.19
02/2846,80047,59046,38047,120-0.25%1,242,9005兆1061億+9.18%68.7113.86
02/2747,39047,59046,57047,240+0.62%1,394,2005兆1191億+10.08%68.8913.89
02/2647,80047,84046,30046,950-0.97%1,811,7005兆877億+10.06%68.4713.81
02/2245,98047,46045,01047,410+9.42%3,056,2005兆1375億+11.93%69.1413.94
02/2142,90043,33042,52043,330-1.75%1,474,7004兆6951億+3.18%63.1912.74
02/2044,01044,95043,75044,100+1.29%1,508,0004兆7785億+5.51%64.3112.97
02/1944,02044,34042,88043,540-1.67%1,211,0004兆7178億+4.76%63.4912.81
02/1645,66046,48043,76044,280-2.75%2,705,8004兆7980億+7.29%64.5713.02
02/1544,66046,01044,30045,530+3.74%2,484,1004兆9335億+11.17%66.3913.39
02/1443,17043,91043,10043,890+0.71%1,363,9004兆7558億+8.27%6412.91
02/1344,89044,92043,24043,580-0.34%1,955,1004兆7222億+8.5%63.5512.82
02/0944,25044,80043,51043,730-1.18%1,801,2004兆7384億+10.04%63.7712.86
02/0843,90044,48043,31044,250+3.27%1,964,8004兆7948億+12.49%64.5313.01
02/0742,84043,12042,39042,850-1.24%1,570,9004兆6431億+9.97%62.4912.6
02/0641,96043,49041,72043,390+3.93%2,305,2004兆7016億+12.28%63.2712.76
02/0541,60042,14040,78041,750+0.68%1,591,7004兆5239億+9.01%60.8812.28
02/0240,78041,47040,54041,470+3.68%1,990,6004兆4935億+9.11%60.4712.2
02/0140,17040,57039,81040,000-0.94%1,493,0004兆3342億+6.08%58.3311.76
01/3139,90040,62039,76040,380-1.92%1,657,8004兆3754億+7.85%58.8811.88
01/3041,00041,79040,63041,170+1.5%1,911,3004兆4610億+10.82%60.0412.11
01/2939,59040,56039,34040,560+2.42%1,627,5004兆3949億+10.07%59.1511.93
01/2640,35041,03039,47039,600-4.53%2,599,0004兆2909億+8.29%57.7511.65
01/2541,90042,05039,38041,480+1.84%4,045,0004兆4946億+14.3%60.4912.2
01/2440,38040,91039,95040,730+0.3%1,956,8004兆4134億+13.31%59.411.98
01/2340,96042,95040,61040,610-1.12%3,170,6004兆4003億+13.86%59.2211.94
01/2241,50042,06040,64041,070+0.56%2,249,6004兆4502億+16%59.8912.08
01/1940,00041,14039,98040,840+3.79%2,466,3004兆4253億+16.69%59.5612.01
01/1838,24039,58038,14039,350+2.55%1,574,9004兆2638億+13.81%57.3811.57
01/1739,11039,43038,29038,370-0.1%1,619,8004兆1576億+12.23%55.9511.28
01/1638,08038,48037,69038,410+0.63%1,467,6004兆1620億+13.48%56.0111.3
01/1536,88038,17036,73038,170+5.04%1,657,4004兆1360億+13.83%55.6611.23
01/1236,50037,04036,07036,340-0.19%1,356,4003兆9377億+9.5%52.9910.69
01/1135,47036,50035,31036,410+3.85%1,472,0003兆9452億+10.38%53.110.71
01/1035,04035,30034,66035,060+1.36%1,063,9003兆7990億+6.9%51.1310.31
01/0934,23034,78034,07034,590+5.07%1,528,2003兆7480億+5.85%50.4410.17
01/0533,49033,56032,65032,920-2.11%1,131,1003兆5671億+1.13%48.019.68
01/0432,83033,78032,52033,630-3.86%1,407,5003兆6440億+3.55%49.049.89
2023
12/2934,49035,04034,15034,980+0.55%794,7003兆7903億+8.08%51.0110.29
12/2835,10035,27034,47034,790-0.06%836,6003兆7697億+7.98%50.7310.23
12/2734,77035,13034,46034,810+1.19%951,3003兆7719億+8.44%50.7610.24
12/2633,82034,44033,69034,400+1.27%760,2003兆7274億+7.54%50.1610.12
12/2533,61033,97033,34033,970+1.77%612,9003兆6809億+6.55%49.549.99
12/2233,47033,90033,13033,380+0.66%834,0003兆6169億+4.95%48.689.82
12/2132,86033,26032,75033,160-1.37%869,4003兆5931億+4.41%48.369.75
12/2034,19034,19033,32033,620+0.15%1,210,6003兆6429億+6.03%49.039.89
12/1933,04033,69032,39033,570+3.1%1,121,3003兆6375億+6.33%48.959.87
12/1833,05033,19032,39032,560-1.12%745,8003兆5281億+3.65%47.489.58
12/1534,20034,23032,66032,930-2.49%1,771,4003兆5682億+5.3%48.029.68
12/1434,33034,98033,61033,770-0.68%2,923,6003兆6592億+8.64%49.259.93
12/1331,60034,39031,47034,000+9.89%3,731,5003兆6841億+10.08%49.5810
12/1231,49031,68030,67030,940+2.28%1,060,3003兆3525億+0.81%45.129.1
12/1130,33030,55030,01030,250+1.8%610,9003兆2778億-1.2%44.118.9
12/0830,09030,41029,59029,715-0.29%973,3003兆2198億-2.65%43.338.74
12/0729,95030,30029,55529,800-2.39%956,7003兆2290億-1.92%43.468.76
12/0630,21030,75030,10030,530+3.26%963,1003兆3081億+0.97%44.528.98
12/0531,18031,18029,45529,565-5.63%1,461,5003兆2035億-1.81%43.118.69
12/0431,58031,61031,09031,330-0.95%789,0003兆3948億+4.37%45.699.21
12/0131,80031,87031,47031,630-1.43%890,4003兆4273億+5.99%46.129.3
11/3031,85032,21031,63032,090+2.07%1,356,1003兆4771億+7.98%46.89.44
11/2930,83031,50030,76031,440+1.29%701,7003兆4067億+6.36%45.859.25
11/2830,90031,26030,61031,040+0.49%870,5003兆3634億+5.41%45.269.13
11/2731,48031,60030,83030,890-1.31%881,8003兆3471億+5.34%45.059.08
11/2432,00032,09031,30031,300-1.6%981,1003兆3915億+7.1%45.649.21
11/2231,73032,10031,26031,810-0.69%1,007,8003兆4468億+9.09%46.399.36
11/2132,43032,55031,59032,030+0.95%1,159,2003兆4703億+10.18%46.719.42
11/2032,16032,68031,64031,730-1.06%1,519,9003兆4378億+9.61%46.279.33
11/1732,17032,36031,58032,070-0.43%1,218,6003兆4747億+11.14%46.779.43
11/1631,95032,30031,46032,210+1%1,507,7003兆4898億+11.86%46.979.47
11/1531,00031,90030,86031,890+5.63%1,363,2003兆4552億+11.33%46.59.38
11/1429,45030,38029,25030,190+1.98%1,126,7003兆2710億+5.88%44.028.88
11/1330,20030,22029,41029,605+1.88%1,360,9003兆2076億+4.22%43.178.71
11/1028,47529,06028,33029,060+2.92%1,274,3003兆1485億+2.54%42.388.55
11/0929,20529,27528,23528,235-2.11%1,269,4003兆592億-0.12%41.178.3
11/0829,30029,55028,61028,845-0.89%1,317,6003兆1253億+2.08%42.068.48
11/0729,01529,82028,91529,105+0.14%1,385,8003兆1534億+3.11%42.448.56
11/0629,23529,26028,59029,065+3.95%1,511,4003兆1491億+3.19%42.388.55
11/0227,40028,00027,08027,960+6.96%1,688,7003兆294億-0.4%40.778.22
11/0126,43526,65025,66026,140-0.06%1,963,9002兆8322億-6.66%38.127.69
10/3126,38526,41025,48526,155-4.49%2,133,2002兆8338億-6.64%38.147.69
10/3027,25027,77027,16027,385+0.57%1,033,2002兆9671億-2.38%39.938.05
10/2727,26027,55026,72527,230+1%1,654,0002兆9503億-2.73%39.718.01

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
2,580
7,740
4/18
1,273
3,820
3/18
2,726,700
908,900
5/11
--+13.79%
4/30
-25.99%
1/16
2009年
3月期
1,857
5,570
6/2
490
1,470
12/5

1,470
12/4
2,171,700
723,900
1/7
--+41.82%
1/7
-28.49%
10/9
2010年
3月期
2,063
6,190
9/25
820
2,460
4/1
3,502,200
1,167,400
11/27
--+20.22%
8/14
-17.32%
11/4
2011年
3月期
2,267
6,800
4/22
1,385
4,155
9/1
10,799,700
3,599,900
11/12
2312億2720万1412億8662万+9.91%
2/8
-15.98%
3/15
2012年
3月期
1,997
5,990
4/4
1,092
3,275
9/6
2,924,700
974,900
7/27
2036億8396万1113億6310万+17.61%
10/13
-17.07%
8/22
2013年
3月期
1,923
5,770
3/11
1,127
3,380
10/11
2,460,000
820,000
5/11
1962億308万1149億3352万+11.86%
4/24
-13.82%
6/4
2014年
3月期
2,590
7,770
1/23
1,730
5,190
8/9
3,084,300
1,028,100
7/23
2642億1432万1764億8076万+12.72%
5/15
-10.86%
7/29
2015年
3月期
4,320
12,960
3/16
1,997
5,990
5/15
3,231,000
1,077,000
11/7
4615億263万2036億8646万+18.44%
11/12
-9.92%
5/1
2016年
3月期
4,293
12,880
4/13
2,767
8,300
9/29
3,007,500
1,002,500
8/7
4593億2103万2967億3720万+15.5%
10/23
-11.88%
6/15
2017年
3月期
5,997
17,990
3/10
2,907
8,720
7/6
3,385,800
1,128,600
2/7
6451億468万3120億8941万+14.97%
2/10
-9.34%
7/6
2018年
3月期
9,463
28,390
11/27
5,160
15,480
4/13
8,546,400
2,848,800
5/31
1兆191億5551億3711万+15.01%
9/20
-14.25%
4/27
2019年
3月期
7,997
23,990
4/18
3,903
11,710
1/4
2,759,700
919,900
4/27
8618億9763万4207億5167万+18.81%
4/3
-21.06%
12/25
2020年
3月期
9,330
27,990
1/24
4,943
14,830
5/24
3,300,300
1,100,100
10/25
1兆62億5328億5926万+17.82%
7/25
-21.74%
3/16
2021年
3月期
12,983
38,950
1/15
6,540
19,620
4/6
1,599,600
533,200
4/24
1兆4032億7054億5222万+11.99%
1/13
-8.34%
8/7
2022年
3月期
12,783
38,350
4/26
9,353
28,060
10/5
1,785,600
595,200
1/27
1兆3828億1兆127億+11.66%
9/14
-14.72%
5/13
2023年
3月期
15,350
3/31
9,837
29,510
6/21
2,403,300
801,100
10/21
1兆6626億1兆651億+20.18%
11/15
-11.11%
6/20
最新55,290
2024/3/27
2,242,9005兆9914億+9.9%
50,308

年間値上がり率

2000/12/29 vs 1999/12/30
-61%(0.39倍)
2001/12/28 vs 2000/12/29
0%(1倍)
2002/12/30 vs 2001/12/28
-23%(0.77倍)
2003/12/30 vs 2002/12/30
28%(1.28倍)
2004/12/30 vs 2003/12/30
-23%(0.77倍)
2005/12/30 vs 2004/12/30
34%(1.34倍)
2006/12/29 vs 2005/12/30
33%(1.33倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-71%(0.29倍)
2009/12/30 vs 2008/12/30
215%(3.15倍)
2010/12/30 vs 2009/12/30
-15%(0.85倍)
2011/12/30 vs 2010/12/30
-19%(0.81倍)
2012/12/28 vs 2011/12/30
11%(1.11倍)
2013/12/30 vs 2012/12/28
56%(1.56倍)
2014/12/30 vs 2013/12/30
39%(1.39倍)
2015/12/30 vs 2014/12/30
18%(1.18倍)
2016/12/30 vs 2015/12/30
23%(1.23倍)
2017/12/29 vs 2016/12/30
77%(1.77倍)
2018/12/28 vs 2017/12/29
-49%(0.51倍)
2019/12/30 vs 2018/12/28
102%(2.02倍)
2020/12/30 vs 2019/12/30
34%(1.34倍)
2021/12/30 vs 2020/12/30
1%(1.01倍)
2022/12/30 vs 2021/12/30
7%(1.07倍)
2023/12/29 vs 2022/12/30
178%(2.78倍)
2024/03/27 vs 2023/12/29
58%(1.58倍)
過去安値
490円(2008/12/05)
11184%(112.84倍)
55,290円(3/27)