6502 東芝

6502
2021/02/26
時価
1兆5274億円
PER
-倍
2010年以降
赤字-607.42倍
(2010-2020年)
PBR
1.56倍
2010年以降
赤字-6.66倍
(2010-2020年)
配当 予
1.49%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

2/26

前日 (2/25)
3,480
始値
3,420
高値
3,430
安値
3,340
終値 -3.59%
3,355
出来高 -83.76%
5,585,000

乖離率

株価(5日)
移動平均値
-3.2%
3,466
株価(25日)
移動平均値
-3.65%
3,482
出来高(5日)
移動平均値
-43.71%
9,921,960

2020/09/30~2021/02/26

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
2021
02/263,4203,4303,3403,355-3.59%5,585,0001兆5274億-3.65%-1.56
02/253,5003,5603,3753,480+0.72%34,389,9001兆5843億+0.37%-1.61
02/243,5403,5453,4253,455-1.29%3,672,7001兆5729億+0.23%-1.6
02/223,5503,5953,5003,500-1.13%2,862,4001兆5934億+2.13%-1.62
02/193,6003,6403,5153,540-2.21%3,099,8001兆6116億+3.96%-1.64
02/183,6653,6703,6053,620-1.23%2,215,0001兆6481億+7.04%-1.68
02/173,6903,6953,6303,665+0.27%2,400,6001兆6686億+9.08%-1.7
02/163,6403,7203,6403,6550%2,530,3001兆6640億+9.5%-1.7
02/153,6103,6653,5903,655+0.41%3,466,3001兆6640億+10.36%-1.7
02/123,6503,7253,5953,640-0.68%4,102,1001兆6572億+10.77%-1.69
02/103,5953,6703,5853,665+1.52%2,117,8001兆6686億+12.42%-1.7
02/093,6003,6503,5703,610-0.14%2,412,5001兆6435億+11.76%-1.67
02/083,7003,7053,6003,615-1.5%2,815,3001兆6458億+12.86%-1.68
02/053,5753,6903,5603,670+2.51%4,888,1001兆6708億+15.63%-1.7
02/043,4303,5903,4203,580+3.92%5,003,4001兆6299億+13.87%-1.66
02/033,4503,4553,4203,445+0.29%1,927,8001兆5684億+10.63%-1.6
02/023,4203,4453,4103,435+1.03%2,090,9001兆5638億+11.09%-1.59
02/013,3803,4153,3653,400-0.44%2,386,0001兆5479億+10.71%-1.58
01/293,4653,4753,3803,415-0.44%3,682,7001兆5547億+11.97%-1.58
01/283,3403,4553,3403,430+0.88%3,301,9001兆5616億+13.24%-1.59
01/273,3753,4303,3353,4000%3,990,7001兆5479億+12.88%-1.58
01/263,4353,4503,3403,400-1.73%5,075,0001兆5479億+13.48%-1.58
01/253,4353,4653,3303,460+16.77%15,580,6001兆5752億+16.07%-1.6
01/222,9782,9872,9512,963-1.23%2,234,5001兆3489億-0.03%-1.37
01/212,9773,0052,9733,000+0.77%1,548,3001兆3658億+1.04%-1.39
01/202,9993,0102,9512,977+0.03%1,363,0001兆3553億+0.2%-1.38
01/192,9683,0252,9622,976+0.92%1,601,8001兆3549億+0.17%-1.38
01/182,9442,9662,9262,949-0.07%1,043,6001兆3426億-0.84%-1.37
01/152,9853,0102,9512,951-0.97%2,099,3001兆3435億-0.97%-1.37
01/143,0303,0352,9622,980-2.61%3,045,7001兆3567億-0.23%-1.38
01/133,1103,1103,0403,060-1.61%1,843,5001兆3931億+2.34%-1.42
01/123,0003,1102,9813,110+3.15%2,705,3001兆4159億+3.87%-1.44
01/083,0103,0152,9763,015+0.33%2,498,3001兆3726億+0.84%-1.4
01/073,0103,0302,9863,005+0.6%2,417,9001兆3681億+0.47%-1.39
01/062,9553,0202,9522,987+2.51%3,243,2001兆3599億-0.07%-1.39
01/052,9072,9322,8512,914-0.95%2,244,7001兆3266億-2.41%-1.35
01/042,9262,9502,8762,942+1.98%1,477,1001兆3394億-1.47%-1.36
2020
12/302,9052,9062,8722,885-1%1,177,9001兆3134億-3.29%-1.34
12/292,8692,9142,8572,914+2.28%1,156,2001兆3266億-2.28%-1.35
12/282,8672,8822,8312,849-0.8%1,175,9001兆2970億-4.49%-1.32
12/252,8892,9112,8682,872-1.34%933,3001兆3075億-3.79%-1.33
12/242,9082,9242,8902,911+1.22%983,2001兆3253億-2.51%-1.35
12/232,8662,9072,8612,876-1.13%1,389,5001兆3093億-3.59%-1.33
12/222,9552,9552,8902,909-3.03%2,367,6001兆3244億-2.42%-1.35
12/213,0203,0302,9603,0000%1,589,3001兆3658億+0.91%-1.39
12/182,9693,0102,9603,000-0.5%1,774,0001兆3658億+1.28%-1.39
12/173,0353,0603,0053,015-0.66%1,148,6001兆3726億+2.1%-1.4
12/163,1153,1203,0353,035-2.25%1,395,4001兆3817億+3.16%-1.41
12/153,0303,1053,0253,105+2.14%1,818,2001兆4136億+5.97%-1.44
12/142,9843,0702,9803,040+2.36%1,790,0001兆3840億+4.25%-1.41
12/113,0303,0402,9552,970-3.1%3,591,7001兆3521億+2.41%-1.38
12/103,1303,1403,0403,065-1.13%1,857,7001兆3954億+6.13%-1.42
12/093,0553,1103,0503,100-0.16%1,568,8001兆4105億+7.98%-1.44
12/083,0503,1203,0453,105+1.31%2,099,6001兆4127億+8.87%-1.44
12/073,1603,1753,0303,065-2.7%1,974,8001兆3945億+8.19%-1.42
12/043,0853,1753,0503,150+4.13%3,922,5001兆4332億+11.78%-1.46
12/033,0503,0702,9933,025-0.17%1,753,7001兆3763億+8.04%-1.4
12/022,9903,0402,9803,030+2.5%3,060,1001兆3786億+8.64%-1.4
12/012,9372,9652,9052,956+1.16%2,818,9001兆3449億+6.29%-1.37
11/302,9402,9562,8732,922+0.14%4,154,5001兆3295億+5.22%-1.35
11/272,8092,9202,8092,918+2.28%3,030,6001兆3276億+5.19%-1.35
11/262,8222,8532,8172,853-0.66%2,409,7001兆2981億+2.92%-1.32
11/252,9272,9432,8572,872-1.85%2,253,9001兆3067億+3.46%-1.33
11/242,9572,9872,9062,926+0.58%2,918,7001兆3313億+5.48%-1.36
11/202,8752,9152,8602,909+0.83%2,352,5001兆3235億+5.13%-1.35
11/192,8582,8952,8222,885+1.73%2,782,6001兆3126億+4.53%-1.34
11/182,8192,8452,7872,836+0.18%2,120,3001兆2903億+2.94%-1.31
11/172,7482,8502,7292,831+4.08%3,518,9001兆2881億+2.76%-1.31
11/162,7142,7232,6982,720-0.15%2,424,7001兆2376億-1.23%-1.26
11/132,7502,7762,7142,724-1.38%1,626,4001兆2394億-1.27%-1.26
11/122,7882,8282,7322,762+0.4%2,434,3001兆2567億+0.04%-1.28
11/112,7802,8102,7392,751+0.77%3,101,2001兆2517億-0.43%-1.28
11/102,7802,8072,7212,730-0.55%2,360,2001兆2421億-1.3%-1.27
11/092,7112,7602,6862,745+3.16%1,797,6001兆2489億-0.76%-1.27
11/062,6152,6672,5982,661+0.3%1,592,6001兆2107億-3.66%-1.23
11/052,6312,6632,6262,653+0.61%1,320,7001兆2071億-3.95%-1.23
11/042,6692,6752,6372,637+0.23%1,494,0001兆1998億-4.63%-1.22
11/022,6072,6642,6062,631+0.08%1,375,2001兆1971億-4.95%-1.22
10/302,6952,6962,6252,629-2.45%1,613,4001兆1961億-5.23%-1.22
10/292,6302,6962,6212,695-0.52%1,257,0001兆2262億-3.13%-1.25
10/282,7202,7362,6902,709-1.53%1,546,1001兆2325億-2.83%-1.26
10/272,7992,7992,7382,751-2.2%1,874,8001兆2517億-1.68%-1.28
10/262,8312,8662,8082,813-1.78%1,215,4001兆2799億+0.25%-1.3
10/232,8302,8672,8032,864+0.92%1,370,6001兆3031億+1.85%-1.33
10/222,8642,8702,8252,838-1.63%1,586,8001兆2912億+0.75%-1.32
10/212,9152,9152,8362,885-1.7%2,788,7001兆3126億+2.12%-1.34
10/202,9502,9942,9242,935+4.08%5,735,5001兆3354億+3.67%-1.36
10/192,8552,8562,7922,820+2.55%1,860,0001兆2831億-0.49%-1.31
10/162,7602,7692,7422,750-0.18%848,9001兆2512億-3.2%-1.27
10/152,7502,7692,7302,755-0.18%685,8001兆2535億-3.4%-1.28
10/142,7992,8052,7552,760-1.95%1,078,3001兆2558億-3.66%-1.28
10/132,8302,8402,7892,815+0.18%1,111,6001兆2808億-2.26%-1.3
10/122,8552,8632,8012,810-1.06%1,063,0001兆2785億-2.84%-1.3
10/092,8322,8502,8162,840+1.54%1,995,3001兆2922億-2.07%-1.32
10/082,8102,8212,7852,797+0.14%1,667,9001兆2726億-3.72%-1.3
10/072,8292,8292,7702,793-1.31%2,076,1001兆2708億-4.19%-1.29
10/062,7602,8392,7592,830+3.7%3,872,7001兆2876億-3.38%-1.31
10/052,6902,7472,6882,729+3.18%2,098,5001兆2416億-7.4%-1.27
10/022,6482,6882,6222,645-0.97%3,714,2001兆2034億-11%-1.23
09/302,7262,7382,6642,671-2.02%3,025,3001兆2153億-10.88%-1.29

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
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
最新3,355
2021/2/26
5,585,0001兆5274億-3.65%
3,482

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)
2021/02/26 vs 2020/12/30
16%(1.16倍)
過去安値
1,550円(2016/02/12)
116%(2.16倍)
3,355円(2/26)