6645 オムロン

6645
2024/05/16
時価
1兆1368億円
PER 予
127.69倍
2010年以降
10.55-226.6倍
(2010-2024年)
PBR
1.38倍
2010年以降
0.88-3.63倍
(2010-2024年)
配当
1.89%
ROE 予
1.08%
ROA 予
0.63%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
5,512
始値
5,440
高値
5,490
安値
5,392
終値 -2.16%
5,393
出来高 -20.79%
1,042,900

乖離率

株価(5日)
移動平均値
-3.42%
5,584
株価(25日)
移動平均値
-0.35%
5,412
出来高(5日)
移動平均値
-6.67%
1,117,460

2023/12/18~2024/05/17

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
05/175,4405,4905,3925,393-2.16%1,042,9001兆1122億-0.35%124.941.35
05/165,6135,6635,4875,512-1.17%1,316,6001兆1368億+1.9%127.691.38
05/155,7785,7895,5745,577-1.78%870,7001兆1502億+3.26%129.21.4
05/145,7915,8145,6205,678-1.42%1,068,8001兆1710億+5.32%131.541.42
05/135,8815,8855,7065,760-2.87%1,288,3001兆1879億+7.06%133.441.44
05/106,0316,0695,8735,930-1.38%1,656,1001兆2230億+10.53%137.381.48
05/096,0456,3495,8406,013+6.52%5,656,7001兆2401億+12.5%139.31.51
05/085,6255,7045,5875,645-0.62%1,177,9001兆1642億+5.93%130.781.41
05/075,5415,6875,4765,680+4.39%1,833,7001兆1714億+6.77%131.591.42
05/025,4305,4525,4085,441-0.09%671,8001兆1221億+2.51%126.051.36
05/015,3845,4745,3815,446-0.26%621,0001兆1232億+2.58%126.161.36
04/305,3495,4605,3205,460+3.55%954,7001兆1260億+2.82%126.491.37
04/265,2295,3185,2215,273+0.84%761,9001兆875億-0.73%122.161.32
04/255,2505,2945,2125,229-1.27%776,3001兆784億-1.8%121.141.31
04/245,2615,3475,2475,296+1.83%863,3001兆922億-0.86%122.691.33
04/235,2235,2455,1695,201-0.97%708,3001兆726億-2.86%120.491.3
04/225,0885,2695,0505,252+4.79%1,102,1001兆831億-2.18%121.671.31
04/195,0355,0704,9355,012-1.3%1,136,9001兆336億-6.79%116.111.25
04/185,0505,1145,0445,078+0.53%796,6001兆473億-5.88%117.641.27
04/175,1205,1315,0155,051-3.14%1,288,3001兆417億-6.64%117.011.26
04/165,1475,2395,1255,215+0.17%1,050,2001兆755億-3.94%120.811.31
04/155,3435,3575,2055,206-2.27%1,056,2001兆737億-4.35%120.611.3
04/125,4295,4395,3275,327-0.17%974,1001兆986億-2.51%123.411.33
04/115,2655,3375,2655,336+0.79%640,5001兆1005億-2.52%123.621.34
04/105,2715,3075,2555,294-0.53%788,6001兆918億-3.52%122.641.33
04/095,3165,3375,2695,322+0.28%659,0001兆976億-3.2%123.291.33
04/085,3945,3955,2695,307-0.47%899,4001兆945億-3.72%122.941.33
04/055,3505,3685,2825,332-1.08%1,062,4001兆996億-3.49%123.521.33
04/045,4505,4905,3905,390+0.13%936,1001兆1116億-2.6%124.871.35
04/035,4405,4835,3835,383-1.05%919,4001兆1102億-2.9%124.711.35
04/025,5905,5945,4375,440-3.17%874,2001兆1219億-2.23%126.031.36
04/015,4665,6875,4585,618+3.83%1,472,0001兆1586億+0.72%130.151.41
03/295,4015,4525,3895,411+0.35%1,125,4001兆1159億-3.12%131.471.35
03/285,4005,4825,3915,392-1.08%915,5001兆1120億-3.68%1311.35
03/275,4855,5065,4505,451-0.49%928,0001兆1242億-2.85%132.441.36
03/265,5005,5185,4415,478-0.58%884,7001兆1298億-2.42%133.091.37
03/255,6145,6405,5105,510-1.43%1,039,9001兆1364億-1.78%133.871.38
03/225,6405,6595,5645,590-1.11%1,328,7001兆1529億-0.25%135.811.4
03/215,6235,6645,6075,653+0.77%1,233,1001兆1659億+1%137.341.42
03/195,5505,6165,4805,610+0.95%1,180,6001兆1570億+0.36%136.31.4
03/185,4495,5785,4435,557+1.96%905,4001兆1461億-0.43%135.011.39
03/155,4305,4775,4205,450-0.44%1,285,4001兆1240億-2.33%132.411.36
03/145,4565,5225,4215,474+0.22%898,4001兆1289億-1.97%1331.37
03/135,5205,5855,4535,462-0.85%1,001,5001兆1265億-2.24%132.71.37
03/125,5125,5195,3705,509-1.33%1,249,1001兆1362億-2.15%133.851.38
03/115,6525,6595,5375,583-2.33%1,151,1001兆1514億-1.64%135.641.4
03/085,5555,7345,5505,716+2.36%2,363,6001兆1788億-0.02%138.881.43
03/075,6525,6735,5755,584-1.13%1,048,0001兆1516億-3.01%135.671.4
03/065,5465,6625,5235,648+1.16%864,7001兆1648億-2.74%137.221.41
03/055,6345,6785,5355,583-1.36%1,121,1001兆1514億-4.63%135.641.4
03/045,6505,7225,5865,660+0.43%1,236,9001兆1673億-4.08%137.511.42
03/015,5535,6685,5535,636+1.51%1,041,1001兆1623億-5.21%136.931.41
02/295,6145,6485,5135,552-1.56%1,592,0001兆1450億-7.39%134.891.39
02/285,7655,7795,5905,640-4.41%2,277,0001兆1632億-6.81%137.031.41
02/275,9305,9655,7715,900+1.86%2,066,1001兆2168億-3.29%143.351.48
02/265,8005,8775,7885,792+0.21%1,432,3001兆1945億-5.62%140.721.45
02/225,7405,8185,7015,780+0.89%1,542,8001兆1920億-6.35%140.431.45
02/215,6655,7435,6535,729+0.14%1,370,2001兆1815億-7.8%139.191.43
02/205,6005,8325,5915,721+3.36%2,302,3001兆1799億-8.6%1391.43
02/195,3975,5355,3815,535+2.75%891,0001兆1415億-12.21%134.481.39
02/165,3625,4365,3405,387+0.67%1,005,7001兆1110億-15.27%130.881.35
02/155,4305,4395,3195,351-0.94%998,0001兆1036億-16.63%130.011.34
02/145,4785,5135,3815,402-1.75%1,067,8001兆1141億-16.53%131.251.35
02/135,4005,5065,3615,498+2.42%1,614,7001兆1339億-15.71%133.581.38
02/095,5555,5715,3685,368-3.09%2,087,5001兆1071億-18.1%130.421.34
02/085,5805,6235,5365,539-0.05%1,818,1001兆1423億-16.01%134.581.39
02/075,4835,5915,4705,542-0.09%2,412,1001兆1430億-16.49%134.651.39
02/065,7815,7845,5475,547-15.27%5,874,8001兆1440億-16.95%134.771.39
02/056,6636,7186,4926,547-1.74%1,699,3001兆3502億-2.56%159.071.64
02/026,6676,6786,5976,663+0.79%1,098,7001兆3742億-0.77%161.881.67
02/016,6206,6766,5866,611-1.48%787,2001兆3634億-1.4%160.621.65
01/316,6826,7466,6616,710-1.87%1,014,9001兆3839億+0.22%163.031.68
01/306,8406,8676,8116,838+0.41%520,0001兆4103億+2.37%166.141.71
01/296,8066,8596,7646,810+0.69%648,8001兆4045億+2.21%165.461.7
01/266,7676,8016,7266,763-0.51%529,4001兆3948億+1.81%164.311.69
01/256,8276,8556,7446,798-0.83%662,7001兆4020億+2.66%165.161.7
01/246,9436,9746,8286,855-1.79%663,3001兆4138億+3.83%166.551.72
01/236,9307,0656,8886,980+1.91%1,187,7001兆4395億+6.21%169.591.75
01/226,8086,8876,8086,849+0.68%931,4001兆4125億+4.76%166.41.71
01/196,7606,8696,7526,803+2.12%1,286,6001兆4030億+4.53%165.291.7
01/186,7616,8116,6486,662-2.69%950,2001兆3740億+2.86%161.861.67
01/176,9206,9976,8466,846-0.03%1,361,3001兆4119億+6.16%166.331.71
01/166,8506,8996,8206,848-0.49%654,3001兆4123億+6.72%166.381.71
01/156,8196,9066,7856,882+0.31%594,8001兆4193億+7.7%167.21.72
01/127,0207,0206,8166,861-0.09%1,258,2001兆4150億+8.01%166.691.72
01/116,8206,9006,7906,867+2.49%1,212,5001兆4162億+8.62%166.841.72
01/106,7396,7996,6986,700+0.34%1,070,0001兆3818億+6.5%162.781.68
01/096,6676,7126,6006,677+6.22%1,829,4001兆3770億+6.47%162.221.67
01/056,3856,4186,2866,286-1.49%900,5001兆2964億+0.58%152.721.57
01/046,3466,4116,2916,381-3.07%1,190,3001兆3160億+2.23%155.031.6
2023
12/296,5996,6596,5386,583-0.5%672,7001兆3577億+5.6%159.941.72
12/286,5196,6226,5096,616+1.22%604,4001兆3645億+6.32%160.741.73
12/276,4566,5656,4476,536+1.38%727,7001兆3480億+5.3%158.81.71
12/266,4326,4956,4236,447+0.47%701,2001兆3296億+4.05%156.641.69
12/256,4226,4506,3586,417+1.09%595,8001兆3234億+3.77%155.911.68
12/226,3516,4056,3336,348-0.13%602,1001兆3092億+2.85%154.231.66
12/216,2926,3616,2706,356-0.56%587,3001兆3108億+3.11%154.431.66
12/206,3526,4696,3526,392+1%1,105,9001兆3183億+3.82%155.31.67
12/196,2066,3356,2046,329+1.61%668,8001兆3053億+3.11%153.771.65
12/186,2986,2986,2046,229-1.1%819,0001兆2846億+1.76%151.341.63

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
3,510
7/12
1,950
3/18
2,201,600
2/26
--+14.79%
2/26
-18%
8/17
2009年
3月期
2,385
5/16
940
2/18
2,248,500
8/29
--+16.95%
5/7
-23%
10/8
2010年
3月期
2,215
3/30
1,132
4/1
3,055,300
1/29
--+14.67%
5/11
-10.45%
7/13
2011年
3月期
2,418
3/9
1,749
9/1
3,247,800
10/28
5781億9457万4182億2262万+14.41%
6/21
-12.86%
3/15
2012年
3月期
2,357
4/1
1,381
10/5
2,862,300
1/30
5636億819万3302億2610万+15.14%
10/27
-17.46%
8/23
2013年
3月期
2,478
3/12
1,436
7/25
1,824,700
4/27
5925億4183万3433億7775万+18.83%
4/30
-9.77%
7/18
2014年
3月期
4,730
1/7
2,213
4/2
3,179,600
10/30
1兆742億5291億7477万+20.15%
5/15
-14.75%
2/4
2015年
3月期
5,800
12/8
3,365
5/21
4,241,000
1/30
1兆2609億7642億6341万+17.18%
11/4
-9.38%
10/17
2016年
3月期
5,900
6/2
2,742
2/12
5,744,200
10/28
1兆2826億5866億7330万+9.64%
11/9
-17.81%
2/3
2017年
3月期
5,120
3/2
3,045
7/6
3,880,800
10/28
1兆954億6515億263万+11.11%
12/8
-9.69%
7/8
2018年
3月期
7,670
1/18
4,385
5/18
4,282,400
4/28
1兆6410億9382億658万+9.71%
7/28
-15.89%
2/14
2019年
3月期
6,300
4/2
3,740
1/4

12/25
24,743,400
3/15
1兆3479億8002億356万+15.58%
3/12
-17.82%
12/25
2020年
3月期
6,870
2/6
4,410
3/13
3,458,100
4/17
1兆4169億9095億3988万+13.41%
5/8
-23.28%
3/13
2021年
3月期
10,040
1/14
5,330
4/3
2,417,900
1/28
2兆706億1兆992億+15.2%
11/27
-9.54%
2/26
2022年
3月期
12,115
12/16
7,306
3/11
2,453,100
1/31
2兆4986億1兆5068億+12.86%
9/7
-19.86%
1/31
2023年
3月期
8,164
4/1
6,237
12/29
2,202,200
10/27
1兆6837億1兆2863億+10.67%
1/31
-9.29%
5/12
2024年
3月期
9,329
6/16
5,245
10/31
5,874,800
2/6
1兆9240億1兆817億+8.63%
1/11
-18.1%
2/9
最新5,393
2024/5/17
1,042,9001兆1122億-0.35%
5,412

年間値上がり率

1984/12/28 vs 1983/12/28
-1%(0.99倍)
1985/12/28 vs 1984/12/28
-22%(0.78倍)
1986/12/27 vs 1985/12/28
-3%(0.97倍)
1987/12/28 vs 1986/12/27
28%(1.28倍)
1988/12/28 vs 1987/12/28
22%(1.22倍)
1989/12/29 vs 1988/12/28
60%(1.6倍)
1990/12/28 vs 1989/12/29
-52%(0.48倍)
1991/12/30 vs 1990/12/28
-2%(0.98倍)
1992/12/30 vs 1991/12/30
-35%(0.65倍)
1993/12/30 vs 1992/12/30
39%(1.39倍)
1994/12/30 vs 1993/12/30
25%(1.25倍)
1995/12/29 vs 1994/12/30
29%(1.29倍)
1996/12/30 vs 1995/12/29
-8%(0.92倍)
1997/12/30 vs 1996/12/30
-6%(0.94倍)
1998/12/30 vs 1997/12/30
-24%(0.76倍)
1999/12/30 vs 1998/12/30
52%(1.52倍)
2000/12/29 vs 1999/12/30
1%(1.01倍)
2001/12/28 vs 2000/12/29
-26%(0.74倍)
2002/12/30 vs 2001/12/28
0%(1倍)
2003/12/30 vs 2002/12/30
24%(1.24倍)
2004/12/30 vs 2003/12/30
12%(1.12倍)
2005/12/30 vs 2004/12/30
11%(1.11倍)
2006/12/29 vs 2005/12/30
24%(1.24倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
-55%(0.45倍)
2009/12/30 vs 2008/12/30
39%(1.39倍)
2010/12/30 vs 2009/12/30
29%(1.29倍)
2011/12/30 vs 2010/12/30
-28%(0.72倍)
2012/12/28 vs 2011/12/30
33%(1.33倍)
2013/12/30 vs 2012/12/28
126%(2.26倍)
2014/12/30 vs 2013/12/30
17%(1.17倍)
2015/12/30 vs 2014/12/30
-25%(0.75倍)
2016/12/30 vs 2015/12/30
10%(1.1倍)
2017/12/29 vs 2016/12/30
50%(1.5倍)
2018/12/28 vs 2017/12/29
-40%(0.6倍)
2019/12/30 vs 2018/12/28
61%(1.61倍)
2020/12/30 vs 2019/12/30
43%(1.43倍)
2021/12/30 vs 2020/12/30
25%(1.25倍)
2022/12/30 vs 2021/12/30
-44%(0.56倍)
2023/12/29 vs 2022/12/30
3%(1.03倍)
2024/05/17 vs 2023/12/29
-18%(0.82倍)
過去安値
747円(1983/01/24)
622%(7.22倍)
5,393円(5/17)