6502 東芝

6502
2023/11/27
時価
1兆9936億円
PER
15.73倍
2010年以降
赤字-607.42倍
(2010-2023年)
PBR
1.61倍
2010年以降
赤字-6.66倍
(2010-2023年)
配当
4.78%
ROE
10.15%
ROA
3.58%
資料
Link
CSV,JSON

株価チャート

株価

11/27

前日 (11/24)
4,601
始値
4,602
高値
4,603
安値
4,600
終値 -0.02%
4,600
出来高 +32.07%
2,432,900

乖離率

株価(5日)
移動平均値
-0.02%
4,601
株価(25日)
移動平均値
-0.02%
4,601
出来高(5日)
移動平均値
+58.27%
1,537,140

2023/07/03~2023/11/27

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
2023
11/274,6024,6034,6004,600-0.02%2,432,9001兆9936億-0.02%15.731.61
11/244,6024,6034,6004,601-0.02%1,842,1001兆9940億0%15.731.61
11/224,6014,6034,6004,602+0.02%1,062,6001兆9944億+0.02%15.741.61
11/214,6014,6034,6004,601+0.02%754,7001兆9940億0%15.731.61
11/204,6014,6024,6004,6000%1,593,4001兆9936億-0.04%15.731.61
11/174,6024,6034,6004,600-0.02%2,394,9001兆9936億-0.04%15.731.61
11/164,6024,6034,5994,601-0.02%1,923,7001兆9940億-0.02%15.731.61
11/154,6014,6034,6014,602+0.02%705,1001兆9944億0%15.741.61
11/144,6024,6024,6014,6010%347,7001兆9940億-0.04%15.731.61
11/134,6024,6034,6014,6010%475,5001兆9940億-0.04%15.731.61
11/104,6014,6024,6004,6010%737,2001兆9940億-0.04%15.731.61
11/094,6024,6034,6014,601-0.02%594,9001兆9940億-0.04%15.731.61
11/084,6034,6034,6014,602-0.02%1,191,2001兆9944億-0.02%15.741.61
11/074,6024,6034,6024,603+0.02%576,7001兆9949億0%15.741.61
11/064,6024,6034,6014,602+0.02%600,9001兆9944億-0.02%15.741.61
11/024,6024,6034,6004,6010%933,4001兆9940億-0.04%15.731.61
11/014,6014,6024,5994,601+0.04%1,244,1001兆9940億-0.04%15.731.61
10/314,6014,6014,5994,5990%1,601,5001兆9931億-0.09%15.731.61
10/304,6034,6044,5994,599-0.09%9,777,7001兆9931億-0.09%15.731.61
10/274,6024,6054,6014,603+0.04%1,245,4001兆9949億-0.02%15.741.61
10/264,6024,6034,6014,601-0.02%927,3001兆9940億-0.07%15.731.61
10/254,6044,6054,6014,6020%986,7001兆9944億-0.04%15.741.61
10/244,6024,6054,6014,602+0.02%823,3001兆9944億-0.02%15.741.61
10/234,6024,6054,6014,6010%978,5001兆9940億-0.04%15.731.61
10/204,6024,6044,6014,601-0.02%923,0001兆9940億-0.07%15.731.61
10/194,6024,6054,6024,602-0.02%824,2001兆9944億-0.04%15.741.61
10/184,6074,6094,6014,603-0.07%980,3001兆9949億-0.02%15.741.61
10/174,6064,6084,6054,606+0.04%862,2001兆9962億+0.04%15.751.61
10/164,6074,6094,6044,604-0.04%2,024,6001兆9953億0%15.741.61
10/134,6064,6104,6054,606-0.04%1,301,7001兆9962億+0.04%15.751.61
10/124,6084,6094,6064,608+0.02%790,6001兆9970億+0.11%15.761.62
10/114,6094,6094,6064,6070%912,0001兆9966億+0.09%15.751.61
10/104,6094,6104,6064,607-0.04%904,8001兆9966億+0.09%15.751.61
10/064,6074,6104,6064,609+0.04%1,333,0001兆9975億+0.15%15.761.62
10/054,6024,6074,6004,607+0.15%1,288,4001兆9966億+0.11%15.751.61
10/044,6024,6054,6004,600-0.04%2,251,7001兆9936億-0.04%15.731.61
10/034,6024,6084,6004,602+0.02%1,296,7001兆9944億0%15.741.61
10/024,6034,6054,6014,601-0.04%1,193,9001兆9940億-0.02%15.731.61
09/294,6074,6174,6034,603-0.04%1,425,7001兆9949億+0.02%15.741.61
09/284,6024,6064,5994,605+0.09%1,491,1001兆9957億+0.09%15.751.61
09/274,6034,6084,6004,601-0.02%1,998,1001兆9940億0%15.731.61
09/264,6024,6064,6004,602+0.02%2,826,4001兆9944億+0.02%15.741.61
09/254,6044,6094,6014,601-0.11%9,598,4001兆9940億0%15.731.61
09/224,6034,6094,6024,6060%1,519,7001兆9962億+0.11%15.751.61
09/214,6044,6134,6014,606+0.2%1,533,4001兆9962億+0.11%15.751.61
09/204,5814,5974,5784,597+0.09%1,056,0001兆9923億-0.09%15.721.61
09/194,6004,6004,5734,593-0.33%1,258,3001兆9905億-0.17%15.711.61
09/154,6044,6084,6004,608+0.04%2,399,8001兆9970億+0.15%15.761.62
09/144,6054,6074,6044,606+0.04%1,188,4001兆9962億+0.11%15.751.61
09/134,6054,6074,6044,6040%1,427,9001兆9953億+0.07%15.741.61
09/124,6054,6074,6044,6040%1,188,1001兆9953億+0.07%15.741.61
09/114,6034,6064,6024,604+0.04%1,830,7001兆9953億+0.07%15.741.61
09/084,6014,6054,6014,602+0.04%3,130,9001兆9944億+0.04%15.741.61
09/074,6024,6024,6004,600-0.04%1,635,5001兆9936億+0.02%15.731.61
09/064,6014,6034,6004,602+0.07%2,891,7001兆9944億+0.09%15.741.61
09/054,6004,6024,5994,599-0.02%2,979,3001兆9931億+0.04%15.731.61
09/044,6004,6024,5994,6000%3,054,9001兆9936億+0.09%15.731.61
09/014,6014,6024,5994,600-0.04%2,634,7001兆9936億+0.09%15.731.61
08/314,5994,6024,5984,602+0.07%3,680,3001兆9944億+0.17%15.741.61
08/304,5994,6024,5984,599+0.02%2,699,2001兆9931億+0.15%15.731.61
08/294,6004,6024,5984,598-0.02%1,726,9001兆9927億+0.2%15.721.61
08/284,6004,6024,5994,5990%1,632,0001兆9931億+0.26%15.731.61
08/254,6004,6014,5994,599-0.02%2,097,5001兆9931億+0.31%15.731.61
08/244,6004,6014,6004,6000%1,460,2001兆9936億+0.39%15.731.61
08/234,6004,6024,6004,6000%1,479,2001兆9936億+0.44%15.731.61
08/224,6004,6034,6004,6000%1,930,5001兆9936億+0.5%15.731.61
08/214,6024,6044,6004,600-0.07%1,433,0001兆9936億+0.57%15.731.61
08/184,6014,6044,6004,603+0.02%1,668,1001兆9949億+0.72%15.741.61
08/174,6014,6034,6004,602+0.04%1,922,8001兆9944億+0.81%15.741.61
08/164,6014,6054,6004,600-0.02%2,525,7001兆9936億+0.83%15.731.61
08/154,6034,6054,6004,601-0.04%3,280,1001兆9940億+0.94%15.731.61
08/144,6024,6064,6024,603-0.02%1,892,5001兆9949億+1.05%15.741.61
08/104,6054,6064,6004,604-0.02%3,191,7001兆9953億+1.14%15.741.61
08/094,6094,6114,6054,605-0.11%4,156,9001兆9957億+1.25%15.751.61
08/084,6084,6134,6074,610+0.57%9,582,0001兆9979億+1.45%15.771.62
08/074,5754,5844,5744,584+0.15%1,055,9001兆9866億+0.95%15.681.61
08/044,5724,5814,5704,5770%1,466,4001兆9836億+0.86%15.651.6
08/034,5784,5804,5664,577-0.07%2,787,4001兆9836億+0.9%15.651.6
08/024,5814,5874,5794,5800%1,601,9001兆9849億+0.99%15.661.61
08/014,5824,5864,5744,580-0.2%1,639,0001兆9849億+1.04%15.661.61
07/314,5874,5994,5764,589+0.26%2,261,3001兆9888億+1.28%15.691.61
07/284,5604,5784,5534,577+0.44%2,034,3001兆9836億+1.06%15.651.6
07/274,5414,5644,5384,557+0.26%1,694,8001兆9749億+0.64%15.581.6
07/264,5424,5454,5364,545+0.11%914,8001兆9697億+0.4%15.541.59
07/254,5444,5484,5344,540-0.15%956,8001兆9676億+0.29%15.531.59
07/244,5414,5474,5364,547+0.15%918,3001兆9706億+0.44%15.551.59
07/214,5404,5454,5284,540-0.02%1,166,5001兆9676億+0.31%15.531.59
07/204,5394,5524,5324,541-0.07%1,131,7001兆9680億+0.33%15.531.59
07/194,5304,5454,5284,544+0.42%1,154,8001兆9693億+0.42%15.541.59
07/184,5114,5254,5074,525+0.4%1,115,5001兆9611億+0.02%15.471.59
07/144,5104,5134,4994,507+0.16%1,218,3001兆9533億-0.4%15.411.58
07/134,5024,5074,4984,500+0.02%1,440,5001兆9502億-0.55%15.391.58
07/124,5124,5134,4984,499-0.24%2,337,2001兆9498億-0.62%15.391.58
07/114,5104,5164,5024,510+0.13%1,225,5001兆9546億-0.4%15.421.58
07/104,5094,5184,4864,504-0.57%3,268,6001兆9520億-0.53%15.41.58
07/074,5204,5364,5134,530+0.22%1,723,2001兆9632億+0.02%15.491.59
07/064,5164,5254,5104,520+0.07%1,625,2001兆9589億-0.15%15.461.58
07/054,5154,5234,5094,517+0.16%1,201,1001兆9576億-0.2%15.451.58
07/044,5254,5254,5104,510-0.33%1,744,0001兆9546億-0.33%15.421.58
07/034,5214,5294,5154,525+0.18%1,278,2001兆9611億0%15.471.59

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
2023年
3月期
5,938
6/2
4,023
3/14
11,283,300
3/24
2兆5719億1兆7425億+8.16%
10/13
-9.1%
12/5
最新4,600
2023/11/27
2,432,9001兆9936億-0.02%
4,601

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)
2022/12/30 vs 2021/12/30
-3%(0.97倍)
2023/11/27 vs 2022/12/30
0%(1倍)
過去安値
1,550円(2016/02/12)
197%(2.97倍)
4,600円(11/27)