6502 東芝

6502
2022/11/30
時価
2兆314億円
PER
10.42倍
2010年以降
赤字-607.42倍
(2010-2022年)
PBR
1.63倍
2010年以降
赤字-6.66倍
(2010-2022年)
配当 予
6.18%
ROE
16.13%
ROA
5.21%
資料
Link
CSV,JSON

株価チャート

株価

11/30

前日 (11/29)
4,708
始値
4,701
高値
4,701
安値
4,640
終値 -0.38%
4,690
出来高 +51.68%
2,724,500

乖離率

株価(5日)
移動平均値
-0.66%
4,721
株価(25日)
移動平均値
-5.44%
4,960
出来高(5日)
移動平均値
+17.09%
2,326,800

2022/07/05~2022/11/30

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
2022
11/304,7014,7014,6404,690-0.38%2,724,5002兆314億-5.44%10.421.63
11/294,6764,7234,6684,708-0.65%1,796,2002兆392億-5.61%10.461.63
11/284,7714,7794,7144,739+0.7%2,041,9002兆526億-5.48%10.531.65
11/254,7254,7404,7064,706-1.18%1,274,1002兆383億-6.63%10.461.63
11/244,8754,9004,6504,762-1.98%3,797,3002兆626億-6.06%10.581.65
11/224,8884,9144,8574,858-0.49%1,137,6002兆1041億-4.63%10.81.69
11/214,8734,8854,8434,882+0.47%793,1002兆1145億-4.59%10.851.7
11/184,9094,9274,8314,859-0.59%2,771,2002兆1046億-5.49%10.81.69
11/174,9094,9334,8714,888+0.45%1,578,5002兆1171億-5.4%10.861.7
11/164,8184,9644,7424,866+0.75%3,797,3002兆1076億-6.01%10.821.69
11/154,7794,8444,7684,830-0.33%1,233,9002兆920億-6.81%10.741.68
11/144,8804,9174,7724,846-2.1%2,817,6002兆989億-6.79%10.771.68
11/114,9735,0024,9404,950-0.22%1,326,6002兆1440億-4.97%111.72
11/104,9254,9654,9174,961+0.38%1,001,6002兆1487億-4.85%11.031.72
11/095,0075,0204,8914,942-1.65%2,619,0002兆1405億-5.29%10.981.72
11/085,0705,0785,0115,025-1.82%2,278,5002兆1765億-3.75%11.171.75
11/075,1195,1575,0845,118-0.52%824,5002兆2168億-2.07%11.381.78
11/045,1765,2685,1295,145+0.12%1,416,8002兆2284億-1.63%11.441.79
11/025,1485,1605,1065,139-0.14%1,349,7002兆2258億-1.74%11.421.78
11/015,1625,1895,1455,146-0.68%568,6002兆2289億-1.61%11.441.79
10/315,1615,1955,1405,181+0.86%880,8002兆2440億-0.96%11.521.8
10/285,1305,1435,0925,137+0.31%2,415,1002兆2250億-1.82%11.421.78
10/275,1945,1975,0365,121-1.65%3,489,9002兆2180億-2.08%11.381.78
10/265,2755,3155,1555,207-1.66%3,265,7002兆2553億-0.42%11.571.81
10/255,3425,3715,2915,295-1.78%2,223,7002兆2934億+1.38%11.771.84
10/245,3895,4095,3615,391+0.73%1,227,1002兆3350億+3.47%11.981.87
10/215,3095,3735,3055,352-0.94%1,752,8002兆3181億+3.06%11.91.86
10/205,3895,4205,3815,403-0.33%1,197,7002兆3402億+4.31%12.011.88
10/195,3805,4315,3735,421+0.82%1,253,2002兆3480億+4.94%12.051.88
10/185,4325,4465,3155,377-1.07%2,647,4002兆3289億+4.39%11.951.87
10/175,5065,5315,3335,435-1.13%3,603,6002兆3541億+5.82%12.081.89
10/145,5475,5755,4965,497-0.27%3,136,1002兆3809億+7.45%12.221.91
10/135,6005,6165,4615,512+7.38%8,582,7002兆3874億+8.16%12.251.91
10/125,0845,1935,0425,133+2.33%2,458,8002兆2232億+1.12%11.411.78
10/115,1475,1604,9905,016-3.96%2,411,7002兆1726億-1.14%11.151.74
10/075,0955,2495,0955,223+2.31%2,240,9002兆2622億+2.9%11.611.81
10/065,0675,1335,0615,105+0.69%1,595,5002兆2111億+0.61%11.351.77
10/055,1075,1345,0595,070+0.02%1,173,5002兆1960億-0.16%11.271.76
10/045,0985,1315,0505,069+1.02%1,549,0002兆1955億-0.24%11.271.76
10/035,0995,1314,9425,018-2.53%2,479,7002兆1734億-1.36%11.151.74
09/305,1695,1995,1335,148-1.27%1,879,4002兆2297億+1.02%11.441.79
09/295,1405,2375,1305,214+1.68%1,850,1002兆2583億+2.3%11.591.81
09/285,1015,1375,0755,128-0.47%1,367,8002兆2211億+0.63%11.41.78
09/275,1835,2555,1455,152-0.37%1,441,0002兆2315億+1%11.451.79
09/265,1595,2015,1095,171-0.5%1,888,7002兆2397億+1.27%11.491.8
09/225,1355,2255,0945,197+2.22%1,869,1002兆2510億+1.72%11.551.8
09/215,1345,1675,0655,084-0.33%1,240,1002兆2020億-0.57%11.31.77
09/205,1205,1395,0325,101+0.97%1,485,2002兆2094億-0.31%11.341.77
09/164,9505,0724,9465,052+1.43%2,220,4002兆1882億-1.35%11.231.75
09/154,9705,0154,9624,981+0.34%552,1002兆1574億-2.89%11.071.73
09/144,9414,9854,9234,964-1.19%926,0002兆1500億-3.41%11.031.72
09/135,0395,0465,0085,024-0.46%557,8002兆1760億-2.5%11.171.74
09/125,0985,0985,0325,047-0.04%571,9002兆1860億-2.32%11.221.75
09/095,0105,0635,0075,049+0.9%1,224,0002兆1869億-2.49%11.221.75
09/085,0105,0384,9835,004+1.28%970,1002兆1674億-3.55%11.121.74
09/074,9554,9694,9064,941-0.98%895,3002兆1401億-4.98%10.981.72
09/065,0235,0364,9804,990-0.66%1,139,7002兆1613億-4.33%11.091.73
09/055,0485,0565,0065,023-1.01%1,248,9002兆1756億-4.01%11.161.74
09/025,0985,0995,0355,074-0.18%1,217,1002兆1977億-3.32%11.281.76
09/015,1185,1205,0825,083-1.63%1,044,7002兆2016億-3.37%11.31.77
08/315,1775,1885,1425,167-0.63%1,251,3002兆2380億-1.97%11.481.79
08/305,1805,2155,1625,200+1.23%617,4002兆2523億-1.5%11.561.81
08/295,1365,1555,1175,137-1.89%1,272,3002兆2250億-2.8%11.421.78
08/265,2515,2835,2215,236+0.13%666,3002兆2679億-1.13%11.641.82
08/255,2015,2615,1905,229+0.97%600,6002兆2648億-1.41%11.621.82
08/245,2015,2065,1485,179-0.12%1,088,9002兆2432億-2.5%11.511.8
08/235,2265,2405,1805,185-1.46%1,091,9002兆2458億-2.46%11.521.8
08/225,2255,2695,2155,262-0.27%673,1002兆2791億-1.13%11.71.83
08/195,2785,3105,2635,276+0.5%674,1002兆2852億-0.9%11.731.83
08/185,2855,2965,2415,250-0.85%718,1002兆2739億-1.41%11.671.82
08/175,1845,2955,1585,295+2.08%1,598,4002兆2934億-0.66%11.771.84
08/165,2405,2405,1185,187-0.06%1,469,8002兆2466億-2.81%11.531.8
08/155,2545,2545,1825,190-1.22%1,534,1002兆2479億-2.92%11.541.8
08/125,1745,3135,1405,254+0.38%2,494,0002兆2757億-1.87%11.681.82
08/105,2805,2885,2185,234-1.25%1,357,9002兆2670億-2.35%11.631.82
08/095,3385,3645,2845,300-1.47%1,310,9002兆2956億-1.29%11.781.84
08/085,3165,3885,3165,379+1.13%794,8002兆3298億+0.06%11.961.87
08/055,2895,3215,2855,319+0.28%796,9002兆3038億-1.1%11.821.85
08/045,3395,3395,2895,304-0.15%817,2002兆2973億-1.52%11.791.84
08/035,3035,3255,2815,312-0.34%1,223,1002兆3008億-1.56%11.811.84
08/025,4505,4555,3225,330-1.73%1,227,1002兆3086億-1.55%11.851.85
08/015,4225,4305,3685,424+0.69%855,9002兆3493億-0.09%12.061.88
07/295,4095,4295,3705,387+0.13%947,2002兆3333億-0.96%11.971.87
07/285,3595,3865,3445,380+0.43%865,8002兆3302億-1.32%11.961.87
07/275,3625,4275,3515,357-0.07%787,9002兆3203億-1.83%11.911.86
07/265,3595,3855,3245,361-0.04%595,5002兆3220億-1.89%11.921.86
07/255,3795,4055,3495,363-0.98%603,8002兆3229億-1.92%11.921.86
07/225,4035,4355,3765,416-0.07%683,6002兆3458億-1.01%12.041.88
07/215,3975,4375,3375,420-0.11%784,7002兆3476億-1.04%12.051.88
07/205,3805,4405,3425,426+2.36%1,487,7002兆3502億-0.97%12.061.88
07/195,3615,3615,2595,301-0.54%1,254,1002兆2960億-3.37%11.781.84
07/155,3515,3805,3135,330+0.38%1,094,0002兆3086億-3.07%11.851.85
07/145,2805,3175,2765,310+0.21%889,7002兆2999億-3.66%11.81.84
07/135,4185,4185,2805,299-1.41%1,078,5002兆2951億-4.16%11.781.84
07/125,4615,4615,3405,375-1.74%1,476,0002兆3281億-3.12%11.951.87
07/115,4805,4985,4435,470+1.15%909,6002兆3692億-1.64%12.161.9
07/085,3905,4795,3705,408+0.11%1,266,4002兆3424億-2.94%12.021.88
07/075,3955,4095,3335,402+0.13%1,291,4002兆3398億-3.31%12.011.88
07/065,4005,4385,3535,395-1.01%1,276,1002兆3367億-3.8%11.991.87
07/055,5085,5085,4345,450-0.49%614,0002兆3606億-3.11%12.111.89

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
11,850
1,185
7/24
6,490
649
3/18
12,562,900
125,629,000
4/5
--+18.51%
4/21
-15.91%
8/17
2009年
3月期
9,530
953
6/4
2,040
204
2/23
20,486,100
204,861,000
2/3
--+31.08%
1/7
-29.37%
2/23
2010年
3月期
5,720
572
10/23
2,580
258
4/1
23,829,700
238,297,000
4/22
--+21.1%
8/3
-16.13%
2/9
2011年
3月期
5,560
556
4/30
3,090
309
3/16
27,512,700
275,127,000
3/16
2兆3561億1兆3094億+9.73%
1/17
-35.07%
3/15
2012年
3月期
4,580
458
5/11
2,890
289
9/12
8,229,000
82,290,000
9/6
1兆9408億1兆2246億+10.83%
10/17
-17.22%
8/19
2013年
3月期
4,880
488
3/12
2,340
234
9/6
11,588,100
115,881,000
1/25
2兆679億9915億9887万+18.17%
1/25
-16.03%
7/25
2014年
3月期
5,650
565
4/17
3,750
375
8/22
15,318,100
153,181,000
5/8
2兆3942億1兆5891億+13.09%
1/17
-13.83%
6/7
2015年
3月期
5,490
549
12/3
3,760
376
5/22
7,412,300
74,123,000
5/22
2兆3264億1兆5933億+9.91%
6/20
-11.93%
10/17
2016年
3月期
5,170
517
4/2
1,550
155
2/12
42,488,100
424,881,000
5/12
2兆1908億6568億2831万+22.81%
3/7
-23.62%
12/25
2017年
3月期
4,750
475
12/15
1,780
178
2/17
64,365,400
643,654,000
1/19
2兆128億7542億9316万+19.85%
5/30
-39.74%
12/29
2018年
3月期
3,470
347
10/19

347
10/16
1,930
193
4/14
35,068,200
350,682,000
7/31
1兆4704億8178億5719万+27.97%
6/12
-19.28%
7/14
2019年
3月期
3,980
11/15
2,840
284
5/11

284
4/20
20,087,900
200,879,000
6/13
2兆5953億1兆8518億+16.77%
11/15
-16.87%
12/25
2020年
3月期
4,030
1/16
1,982
3/23
12,442,400
2/28
1兆8336億9018億1000万+11.27%
4/15
-30.57%
3/19
2021年
3月期
4,010
3/22
2,301
4/2
34,389,900
2/25
1兆8256億1兆469億+21.9%
4/14
-11.33%
9/28
2022年
3月期
5,245
11/5
3,825
4/6
25,646,900
4/8
2兆2710億1兆7414億+9.54%
5/6
-11.36%
3/8
最新4,690
2022/11/30
2,724,5002兆314億-5.44%
4,960

年間値上がり率

1984/12/28 vs 1983/12/28
0%(1倍)
1985/12/28 vs 1984/12/28
-12%(0.88倍)
1986/12/27 vs 1985/12/28
77%(1.77倍)
1987/12/28 vs 1986/12/27
-11%(0.89倍)
1988/12/28 vs 1987/12/28
74%(1.74倍)
1989/12/29 vs 1988/12/28
26%(1.26倍)
1990/12/28 vs 1989/12/29
-44%(0.56倍)
1991/12/30 vs 1990/12/28
-10%(0.9倍)
1992/12/30 vs 1991/12/30
0%(1倍)
1993/12/30 vs 1992/12/30
7%(1.07倍)
1994/12/30 vs 1993/12/30
6%(1.06倍)
1995/12/29 vs 1994/12/30
12%(1.12倍)
1996/12/30 vs 1995/12/29
-10%(0.9倍)
1997/12/30 vs 1996/12/30
-25%(0.75倍)
1998/12/30 vs 1997/12/30
24%(1.24倍)
1999/12/30 vs 1998/12/30
16%(1.16倍)
2000/12/29 vs 1999/12/30
-2%(0.98倍)
2001/12/28 vs 2000/12/29
-41%(0.59倍)
2002/12/30 vs 2001/12/28
-17%(0.83倍)
2003/12/30 vs 2002/12/30
9%(1.09倍)
2004/12/30 vs 2003/12/30
8%(1.08倍)
2005/12/30 vs 2004/12/30
60%(1.6倍)
2006/12/29 vs 2005/12/30
10%(1.1倍)
2007/12/28 vs 2006/12/29
8%(1.08倍)
2008/12/30 vs 2007/12/28
-56%(0.44倍)
2009/12/30 vs 2008/12/30
40%(1.4倍)
2010/12/30 vs 2009/12/30
-14%(0.86倍)
2011/12/30 vs 2010/12/30
-29%(0.71倍)
2012/12/28 vs 2011/12/30
7%(1.07倍)
2013/12/30 vs 2012/12/28
31%(1.31倍)
2014/12/30 vs 2013/12/30
16%(1.16倍)
2015/12/30 vs 2014/12/30
-51%(0.49倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
12%(1.12倍)
2018/12/28 vs 2017/12/29
-2%(0.98倍)
2019/12/30 vs 2018/12/28
20%(1.2倍)
2020/12/30 vs 2019/12/30
-22%(0.78倍)
2021/12/30 vs 2020/12/30
64%(1.64倍)
2022/11/30 vs 2021/12/30
-1%(0.99倍)
過去安値
1,550円(2016/02/12)
203%(3.03倍)
4,690円(11/30)