6502 東芝

6502
2020/02/14
時価
1兆6425億円
PER
1.62倍
2010年以降
赤字-607.42倍
(2010-2019年)
PBR
1.63倍
2010年以降
赤字-6.66倍
(2010-2019年)
配当
0.83%
ROE
69.56%
ROA
23.58%
資料
Link
CSV,JSON

株価チャート

株価

2/14

前日 (2/13)
3,530
始値
3,500
高値
3,665
安値
3,470
終値 +2.27%
3,610
出来高 +121.73%
6,194,500

乖離率

株価(5日)
移動平均値
-0.3%
3,621
株価(25日)
移動平均値
-2.19%
3,691
出来高(5日)
移動平均値
+125.66%
2,745,000

2019/09/13~2020/02/14

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
2020
02/143,5003,6653,4703,610+2.27%6,194,5001兆6425億-2.19%1.621.63
02/133,5753,5803,5203,530-2.22%2,793,7001兆6061億-4.49%1.581.59
02/123,7003,7003,5803,610-1.77%2,120,3001兆6425億-2.59%1.621.63
02/103,6603,6853,6303,675-0.14%1,092,0001兆6721億-0.97%1.651.66
02/073,6753,7053,6503,680-0.54%1,524,5001兆6744億-0.86%1.651.66
02/063,6003,7753,5953,700+4.82%5,032,7001兆6835億-0.38%1.661.67
02/053,5503,5503,5053,530+0.86%1,137,4001兆6061億-4.95%1.581.59
02/043,5103,5153,4753,5000%803,7001兆5925億-5.96%1.571.58
02/033,4453,5153,4303,5000%1,464,1001兆5925億-6.22%1.571.58
01/313,5003,5153,4603,500-0.57%2,564,3001兆5925億-6.49%1.571.58
01/303,5953,5953,4903,520-2.22%2,833,4001兆6016億-6.26%1.581.59
01/293,6303,6503,5903,600-0.55%1,578,1001兆6380億-4.43%1.611.62
01/283,6603,6653,5953,620-1.36%2,068,8001兆6471億-4.08%1.621.63
01/273,6353,6903,6203,670-1.74%2,213,8001兆6698億-2.88%1.641.66
01/243,7503,8253,7253,735+0.54%3,295,1001兆6994億-1.27%1.671.69
01/233,6603,7603,6553,715+1.5%2,885,5001兆6903億-1.77%1.661.68
01/223,7253,7703,6303,660-1.35%3,682,8001兆6653億-3.2%1.641.65
01/213,8153,8153,6853,710-2.75%4,143,5001兆6880億-1.93%1.661.67
01/203,7503,8253,7353,815-3.54%5,674,6001兆7358億+0.85%1.711.72
01/174,0004,0053,9403,955+0.25%1,567,4001兆7995億+4.63%1.771.79
01/163,9954,0303,9403,945-0.88%2,355,4001兆7949億+4.56%1.771.78
01/153,9404,0003,8953,980+1.66%2,056,1001兆8109億+5.68%1.781.8
01/143,8603,9953,8603,915+2.49%3,187,4001兆7813億+4.18%1.751.77
01/103,7903,8203,7853,820+1.33%1,103,9001兆7381億+1.73%1.711.72
01/093,7853,8253,7653,770+0.94%1,932,1001兆7153億+0.29%1.691.7
01/083,7403,7453,6653,735-1.58%2,437,2001兆6994億-0.8%1.671.69
01/073,7303,8253,7103,795+1.74%1,786,1001兆7267億+0.72%1.71.71
01/063,7053,7503,7003,730+0.67%1,261,0001兆6971億-0.85%1.671.68
2019
12/303,7153,7303,6903,705-0.4%1,056,2001兆6857億-1.25%1.661.64
12/273,7053,7353,7003,720+0.4%751,1001兆6926億-0.61%1.671.64
12/263,7203,7353,7003,705-0.54%640,9001兆6857億-0.62%1.661.64
12/253,7253,7553,7103,725-0.67%642,7001兆6948億+0.27%1.671.65
12/243,7403,7503,7153,750-0.79%959,4001兆7062億+1.21%1.681.66
12/233,7803,8003,7453,780-0.66%992,5001兆7199億+2.27%1.691.67
12/203,8003,8353,7853,805-0.13%3,755,2001兆7312億+3.14%1.71.68
12/193,7503,8103,7503,810+1.06%1,988,1001兆7335億+3.45%1.711.68
12/183,7503,8153,7453,770+0.53%1,697,8001兆7153億+2.42%1.691.67
12/173,7753,7753,7303,750-0.4%1,450,4001兆7062億+1.87%1.681.66
12/163,7403,8153,7303,765+1.21%2,152,2001兆7130億+2.25%1.691.66
12/133,7503,7503,6953,720+0.54%1,921,7001兆6926億+1.14%1.671.64
12/123,7253,7303,6803,700-0.13%1,184,0001兆6835億+0.74%1.661.63
12/113,7503,7853,7003,7050%2,201,7001兆6857億+0.98%1.661.64
12/103,7203,7203,6853,705-0.94%1,196,5001兆6857億+1.12%1.661.64
12/093,7903,7953,7103,740-1.32%1,694,3001兆7017億+2.16%1.671.65
12/063,7653,7903,7353,790+0.8%1,329,6001兆7244億+3.64%1.71.67
12/053,8003,8253,7403,760-0.66%1,705,0001兆7108億+2.9%1.681.66
12/043,7603,8053,7353,785-1.3%2,948,1001兆7221億+3.64%1.691.67
12/033,8403,8803,8103,835-1.92%2,376,0001兆7449億+5.07%1.721.69
12/023,9203,9353,8553,910-0.51%3,320,9001兆8807億+7.27%1.751.83
11/293,8653,9703,8453,930+3.01%5,175,2001兆8903億+8.06%1.761.84
11/283,6703,8153,6353,815+5.1%5,084,0001兆8350億+5.15%1.711.78
11/273,6253,6653,5903,630+4.01%4,983,9001兆7460億+0.17%1.621.7
11/263,6853,6853,4753,490+0.58%7,179,6001兆6786億-3.75%1.561.63
11/253,4203,5253,3953,470+3.58%4,401,3001兆6690億-4.51%1.551.62
11/223,3603,3953,3403,350-0.89%1,587,6001兆6113億-8.04%1.51.57
11/213,4703,4853,3653,380-2.87%2,420,0001兆6257億-7.52%1.511.58
11/203,5003,5353,4503,480-1%1,938,0001兆6738億-5.07%1.561.63
11/193,5803,5903,4853,515-3.03%3,279,9001兆6907億-4.3%1.571.64
11/183,6153,6403,5403,625-0.68%2,964,9001兆7436億-1.44%1.621.7
11/153,7203,7403,6103,650-2.8%2,790,5001兆7556億-0.76%1.631.71
11/143,7603,8753,7153,755-0.4%4,182,1001兆8061億+2.12%1.681.76
11/133,7653,7953,7403,770-0.26%2,026,0001兆8133億+2.78%1.691.76
11/123,6453,7853,6453,780+3.14%3,119,0001兆8181億+3.36%1.691.77
11/113,6153,7003,6003,665+1.81%2,020,8001兆7628億+0.58%1.641.71
11/083,6053,6253,5853,600+0.14%1,782,2001兆7316億-0.94%1.611.68
11/073,5803,6103,5603,595+0.42%2,463,2001兆7291億-0.83%1.611.68
11/063,6503,6753,5753,580-1.38%3,089,4001兆7219億-0.91%1.61.67
11/053,6403,6553,6253,630-0.27%2,229,8001兆7460億+0.78%1.621.7
11/013,6803,7003,6053,640-1.75%2,789,0001兆7508億+1.39%1.631.7
10/313,7003,7253,6703,705-0.4%1,745,2001兆7821億+3.52%1.661.73
10/303,7253,7503,7203,720-0.53%1,366,0001兆7893億+4.29%1.671.74
10/293,7003,7503,6953,740+1.08%1,671,5001兆7989億+5.23%1.671.75
10/283,7003,7153,6903,7000%1,468,4001兆7797億+4.52%1.661.73
10/253,7253,7503,6703,700-0.67%2,151,7001兆7797億+4.91%1.661.73
10/243,7103,7503,7103,725+0.4%1,249,4001兆7917億+5.91%1.671.74
10/233,7003,7453,7003,710+0.68%1,891,4001兆7845億+5.85%1.661.73
10/213,6803,7303,6753,685+0.27%1,707,7001兆7724億+5.44%1.651.72
10/183,6753,7103,6653,675-0.41%1,897,3001兆7676億+5.51%1.651.72
10/173,6553,6953,6503,690+0.82%1,397,7001兆7748億+6.31%1.651.73
10/163,6553,6903,6553,660+0.27%1,657,6001兆7604億+5.9%1.641.71
10/153,6653,6903,6453,650-0.27%2,224,1001兆7556億+6.07%1.631.71
10/113,6403,6853,6403,660+0.55%2,168,1001兆7604億+6.8%1.641.71
10/103,6253,6553,5953,640+0.55%1,909,0001兆7508億+6.68%1.631.7
10/093,5903,6403,5753,6200%2,356,2001兆7412億+6.5%1.621.69
10/083,5453,6703,5453,620+2.26%2,875,5001兆7412億+6.85%1.621.69
10/073,4853,5503,4853,540+1.58%2,401,2001兆7027億+4.86%1.581.66
10/043,4503,5003,4303,485+0.72%2,154,7001兆6762億+3.63%1.561.63
10/033,4153,4603,3803,460+1.02%2,447,4001兆6642億+3.22%1.551.62
10/023,3653,4853,3653,425+1.78%3,616,9001兆6474億+2.51%1.531.6
10/013,3053,3703,3053,365+1.97%2,291,6001兆6185億+0.99%1.511.57
09/303,3303,3353,2853,300-0.45%1,003,5001兆7195億-0.81%1.481.59
09/273,2753,3153,2653,315-0.3%1,259,9001兆7273億-0.21%1.481.6
09/263,4003,4053,3253,325-0.75%1,008,8001兆7325億+0.27%1.491.61
09/253,3703,3753,3253,350-1.62%1,217,1001兆7456億+1.21%1.51.62
09/243,4003,4353,3953,405-0.15%1,058,2001兆7742億+3.09%1.521.65
09/203,3753,4603,3753,410+0.74%4,941,4001兆7768億+3.46%1.531.65
09/193,3703,4053,3453,385+0.45%2,574,7001兆7638億+2.95%1.521.64
09/183,4253,4353,3603,370-2.32%2,877,8001兆7560億+2.74%1.511.63
09/173,4203,4653,4153,450+0.29%1,556,6001兆7977億+5.41%1.541.67
09/133,4503,4803,4153,440-0.29%1,973,4001兆7925億+5.42%1.541.66

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
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
3,660
3/22
2,842
12/25
6,997,900
2/12
2兆1447億1兆8532億+6.39%
2/4
-4.28%
2/12
最新3,610
2020/2/14
6,194,5001兆6425億-2.19%
3,691

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)
2020/02/14 vs 2019/12/30
-3%(0.97倍)
過去安値
1,550円(2016/02/12)
133%(2.33倍)
3,610円(2/14)