6920 レーザーテック

6920
2024/03/27
時価
4兆420億円
PER 予
78.9倍
2012年以降
7.3-130.97倍
(2012-2023年)
PBR
32.31倍
2012年以降
0.78-44.75倍
(2012-2023年)
配当 予
0.45%
ROE 予
40.94%
ROA 予
19.42%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
42,360
始値
42,600
高値
43,050
安値
42,100
終値 +1.2%
42,870
出来高 +13.06%
5,305,200

乖離率

株価(5日)
移動平均値
+0.45%
42,678
株価(25日)
移動平均値
+6.07%
40,416
出来高(5日)
移動平均値
-17.28%
6,413,660

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
03/2742,60043,05042,10042,870+1.2%5,305,2004兆420億+6.07%78.932.31
03/2642,19042,62042,01042,360+0.43%4,692,2003兆9939億+5.06%77.9731.92
03/2543,26043,55042,18042,180-1.72%5,475,5003兆9770億+4.82%77.6331.79
03/2243,37043,88042,50042,920-0.33%7,947,7004兆467億+6.65%7932.35
03/2142,24043,14042,07043,060+3.21%8,647,7004兆599億+7.21%79.2532.45
03/1939,83041,90039,80041,720+3.22%11,095,7003兆9336億+4.15%76.7931.44
03/1838,18040,44038,07040,420+6.01%7,777,2003兆8110億+1.08%74.430.46
03/1539,32039,39037,96038,130-4.29%7,630,6003兆5951億-4.68%70.1828.74
03/1437,95039,84037,77039,840+4.1%8,287,3003兆7563億-0.58%73.3330.02
03/1338,60038,89037,76038,270+0.34%5,918,9003兆6083億-4.49%70.4428.84
03/1237,49038,49037,28038,140+0.87%5,988,0003兆5960億-4.87%70.228.74
03/1136,70037,86036,56037,810-2.48%5,660,0003兆5649億-5.64%69.5928.49
03/0839,70040,03038,77038,770-0.95%6,490,9003兆6554億-3.25%71.3629.22
03/0740,32040,59039,11039,140-1.88%7,579,6003兆6903億-2.42%72.0429.5
03/0640,50040,74039,81039,890-3.74%6,413,8003兆7610億-0.58%73.4230.06
03/0541,55042,19040,78041,440-0.77%6,791,3003兆9072億+3.34%76.2731.23
03/0441,20042,08041,11041,760+2.35%7,952,9003兆9374億+4.29%76.8631.47
03/0140,30040,96039,85040,800+2.13%7,086,1003兆8468億+1.92%75.0930.75
02/2939,65039,97038,96039,950-0.67%6,445,5003兆7667億-0.12%73.5330.11
02/2840,53041,10040,22040,220-1.4%5,890,2003兆7921億+0.53%74.0330.31
02/2740,11040,80039,84040,790+1.67%6,693,5003兆8459億+1.98%75.0830.74
02/2641,10041,12039,71040,120-2.15%6,609,1003兆7827億+0.56%73.8430.24
02/2241,00041,09039,56041,000+5.07%10,442,1003兆8657億+3.1%75.4630.9
02/2139,49039,59038,88039,020-1.89%6,073,1003兆6790億-1.4%71.8229.41
02/2040,48040,83039,65039,770-1.66%7,938,6003兆7497億+0.94%73.229.97
02/1940,40041,39039,93040,4400%8,936,9003兆8129億+3.12%74.4330.48
02/1642,70043,71040,35040,440-4.19%13,033,0003兆8129億+3.71%74.4330.48
02/1541,45042,23041,03042,210+3.05%7,322,7003兆9798億+8.88%77.6931.81
02/1439,70040,97039,67040,960+1.51%6,110,4003兆8619億+6.46%75.3930.87
02/1340,80041,08040,05040,350+0.88%6,817,7003兆8044億+5.62%74.2730.41
02/0940,89041,12040,00040,000-1.98%7,873,2003兆7714億+5.4%73.6230.14
02/0840,50040,95040,30040,810+2.23%8,058,9003兆8478億+8.08%75.1130.76
02/0739,31039,92038,94039,920+0.5%8,557,5003兆7639億+6.14%73.4830.08
02/0639,09039,73038,92039,720+2.37%8,438,8003兆7450億+5.91%73.1129.93
02/0538,12038,81037,74038,800+2.97%9,219,9003兆6583億+3.63%71.4129.24
02/0238,10038,43037,54037,680-0.26%8,529,5003兆5527億+0.8%69.3528.4
02/0138,90039,40037,68037,780-5.03%10,718,7003兆5621億+1.16%69.5428.47
01/3138,90039,89038,85039,780+0.96%8,196,5003兆7507億+6.73%73.2229.98
01/3040,00040,00039,15039,400+0.18%8,894,2003兆7148億+6.21%72.5229.69
01/2939,57039,99038,82039,330-1.7%12,172,2003兆7082億+6.51%72.3929.64
01/2641,02041,92039,96040,010-3.66%13,274,8003兆7723億+8.89%73.6430.15
01/2540,90041,53040,30041,530+4.14%10,696,4003兆9157億+13.88%76.4431.3
01/2440,65040,78039,65039,880-0.97%11,216,8003兆7601億+10.43%73.430.05
01/2340,11041,49039,98040,270+0.67%16,491,9003兆7969億+12.33%74.1230.35
01/2238,99040,06038,57040,000+4.77%10,447,7003兆7714億+12.37%73.6230.14
01/1938,02038,40037,39038,180+3.38%11,808,0003兆5998億+7.97%70.2728.77
01/1836,19037,14036,17036,930+2.21%8,701,1003兆4819億+4.87%67.9727.83
01/1735,35036,42035,35036,130+4.12%11,892,5003兆4065億+2.9%66.527.23
01/1635,20035,25034,58034,700-1.36%7,295,3003兆2717億-1.01%63.8726.15
01/1535,08035,50034,62035,180+0.86%8,078,7003兆3169億+0.26%64.7526.51
01/1235,01035,60034,56034,880+0.32%10,535,9003兆2887億-0.44%64.226.29
01/1135,00035,42034,32034,770-0.37%11,106,1003兆2783億-0.71%6426.2
01/1034,19035,10033,98034,900+2.26%9,473,6003兆2905億-0.25%64.2426.3
01/0934,70035,14033,69034,130+0.35%9,502,1003兆2179億-2.25%62.8225.72
01/0535,23035,24033,97034,010-3.44%10,811,8003兆2066億-2.43%62.625.63
01/0435,55035,57034,52035,220-5.25%10,037,2003兆3207億+1.38%64.8226.54
2023
12/2936,73037,34036,28037,170-0.16%11,366,4003兆5046億+7.55%68.4128.01
12/2837,81038,44037,21037,230-2.31%10,847,0003兆5102億+8.5%68.5228.06
12/2737,70038,30037,46038,110+2.09%10,787,5003兆5932億+11.81%70.1428.72
12/2636,74037,70036,43037,330+1.3%10,526,8003兆5197億+10.39%68.7128.13
12/2536,16036,97035,70036,850+2.79%10,091,2003兆4744億+9.78%67.8227.77
12/2235,45035,85034,89035,850+1.3%12,512,3003兆3801億+7.52%65.9827.02
12/2134,60036,10034,51035,390+0.68%12,487,5003兆3367億+6.77%65.1426.67
12/2035,01035,18034,31035,150+1.15%11,321,9003兆3141億+6.73%64.726.49
12/1933,26034,88032,94034,750+4.86%12,470,9003兆2764億+6.22%63.9626.19
12/1832,65033,48032,30033,140+1.35%11,235,8003兆1246億+2.01%6124.97
12/1533,30033,85032,55032,700-1.77%9,951,3003兆831億+1.15%60.1924.64
12/1434,50034,73033,06033,290-1.83%11,179,4003兆1387億+3.41%61.2725.09
12/1334,42034,70033,72033,910-0.7%9,412,3003兆1972億+6%62.4125.55
12/1235,25035,48034,15034,150-0.96%11,019,1003兆2198億+7.6%62.8625.73
12/1135,12035,74034,31034,480+0.35%10,742,9003兆2509億+9.63%63.4625.98
12/0834,43035,12034,14034,360-0.95%12,169,3003兆2396億+10.22%63.2425.89
12/0735,20035,24034,51034,690-2.56%11,602,3003兆2707億+12.32%63.8526.14
12/0634,23035,60034,20035,600+5.39%11,680,0003兆3565億+16.7%65.5226.83
12/0534,01034,38033,24033,780-2%13,008,2003兆1849億+12.17%62.1725.46
12/0434,09034,88033,94034,470+1.26%12,474,1003兆2500億+15.75%63.4425.98
12/0132,93034,14032,77034,040+3.03%12,768,2003兆2095億+15.84%62.6525.65
11/3032,95033,15032,41033,040+0.92%11,380,3003兆1152億+13.73%60.8124.9
11/2930,91032,81030,79032,740+5.24%15,166,1003兆869億+13.83%60.2624.67
11/2830,80031,12030,58031,110+1.47%10,103,8002兆9332億+9.15%57.2623.44
11/2730,90031,33030,66030,660-1%9,120,9002兆8908億+8.27%56.4323.1
11/2431,61031,76030,93030,970-1.99%10,741,9002兆9200億+10%5723.34
11/2231,12031,73030,85031,600+0.64%10,325,6002兆9794億+12.8%58.1623.81
11/2131,49031,86031,08031,400+1.09%11,772,5002兆9605億+12.82%57.7923.66
11/2031,10031,53030,68031,060-0.64%12,969,9002兆9285億+12.37%57.1723.41
11/1730,91031,63030,60031,260+1.17%13,519,8002兆9473億+13.78%57.5423.56
11/1630,11031,08029,85030,900+2.62%11,180,2002兆9134億+13.13%56.8723.29
11/1530,33030,50029,82030,110+1.45%12,580,7002兆8389億+11.09%55.4222.69
11/1429,24529,85528,87529,680+2.13%13,780,0002兆7984億+10.49%54.6322.37
11/1329,80030,34028,80029,060-0.21%17,256,1002兆7399億+9.24%53.4921.9
11/1028,85029,49528,48029,120-0.61%15,277,2002兆7456億+10.49%53.621.94
11/0928,49529,33528,10529,300+3.55%15,518,2002兆7625億+12.34%53.9322.08
11/0827,99528,37027,39028,295+2.59%14,702,7002兆6678億+9.53%52.0821.32
11/0727,00527,93026,95527,580+2.15%15,969,8002兆6004億+7.53%50.7620.78
11/0628,25028,52527,00027,000-1.78%14,862,8002兆5457億+5.98%49.720.35
11/0228,00028,29026,86027,490+1.14%17,464,6002兆5919億+8.53%50.620.72
11/0125,96027,20025,80027,180+7.84%17,302,9002兆5627億+8.03%50.0320.48
10/3125,93525,93525,05025,205-2.34%13,584,7002兆3764億+0.87%46.3918.99
10/3025,25525,86525,23025,810+1.61%12,353,2002兆4335億+3.63%47.519.45
10/2724,89525,41524,63025,400+3.11%12,971,8002兆3948億+2.56%46.7519.14

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
2012年
6月期
219
1,753
4/2
169
1,350
5/15
443,200
55,400
5/1
206億6050万159億1083万+5.17%
6/26
-22.44%
7/25
2013年
6月期
376
3,010
5/10
131
1,044
7/26
4,259,200
532,400
4/26
354億7525万123億437万+36.62%
5/7
-14.74%
11/12
2014年
6月期
346
1,385
7/12
209
834
8/30
3,044,000
761,000
1/15
326億4666万196億5871万+26.35%
1/16
-20.73%
8/22
2015年
6月期
468
1,873
5/7
239
957
7/18
4,623,600
1,155,900
1/26
441億4960万225億5802万+21.12%
8/18
-10.6%
7/10
2016年
6月期
452
1,806
7/2
266
1,065
8/25
2,856,400
714,100
2/2
425億7030万251億375万+16.29%
2/25
-21.16%
8/25
2017年
6月期
924
1,847
6/8
306
1,224
7/4
3,498,000
874,500
2/1
870億7349万288億5163万+25.48%
8/30
-13.02%
7/4
2018年
6月期
2,358
4,715
3/12
729
1,457
7/5
3,730,800
1,865,400
8/17
2222億8018万686億8764万+27.66%
1/19
-15.65%
7/4
2019年
6月期
2,635
5,270
4/9
1,262
2,523
1/4
3,354,200
1,677,100
2/5
2484億4466万1189億4229万+32.91%
2/7
-23.84%
12/25
2020年
6月期
10,950
6/29
2,118
4,235
7/17
7,004,000
5/29
1兆324億1996億5145万+30.83%
5/8
-19.68%
3/16
2021年
6月期
23,930
6/7
7,530
9/7
7,568,600
6/9
2兆2562億7099億7659万+28.44%
4/9
-19.51%
8/7
2022年
6月期
36,090
1/4
14,450
6/20
11,448,000
2/1
3兆4027億1兆3624億+33%
9/8
-22.33%
2/1
2023年
6月期
29,645
11/16
14,320
10/3
21,268,100
11/16
2兆7951億1兆3501億+39.55%
11/15
-18.81%
9/30
最新42,870
2024/3/27
5,305,2004兆420億+6.07%
40,416

年間値上がり率

2013/12/30 vs 2012/12/28
31%(1.31倍)
2014/12/30 vs 2013/12/30
35%(1.35倍)
2015/12/30 vs 2014/12/30
0%(1倍)
2016/12/30 vs 2015/12/30
65%(1.65倍)
2017/12/29 vs 2016/12/30
149%(2.49倍)
2018/12/28 vs 2017/12/29
-2%(0.98倍)
2019/12/30 vs 2018/12/28
297%(3.97倍)
2020/12/30 vs 2019/12/30
118%(2.18倍)
2021/12/30 vs 2020/12/30
191%(2.91倍)
2022/12/30 vs 2021/12/30
-38%(0.62倍)
2023/12/29 vs 2022/12/30
71%(1.71倍)
2024/03/27 vs 2023/12/29
15%(1.15倍)
過去安値
131円(2012/07/26)
32751%(328.51倍)
42,870円(3/27)