6502 東芝

6502
2020/09/25
時価
1兆2694億円
PER
-倍
2010年以降
赤字-607.42倍
(2010-2020年)
PBR
1.38倍
2010年以降
赤字-6.66倍
(2010-2020年)
配当 予
0%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

9/25

前日 (9/24)
2,821
始値
2,842
高値
2,858
安値
2,769
終値 -1.1%
2,790
出来高 +66.9%
2,784,200

乖離率

株価(5日)
移動平均値
-2.89%
2,873
株価(25日)
移動平均値
-9.15%
3,071
出来高(5日)
移動平均値
+12.37%
2,477,740

2020/04/28~2020/09/25

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
09/252,8422,8582,7692,790-1.1%2,784,2001兆2694億-9.15%-1.38
09/242,8402,8642,8102,821-0.77%1,668,2001兆2835億-8.91%-1.39
09/232,8932,9002,8222,843-3.92%3,162,0001兆2935億-8.99%-1.41
09/182,9252,9802,8992,959+0.31%2,758,5001兆3463億-5.97%-1.46
09/172,9502,9632,9202,950-1.04%2,015,8001兆3422億-6.82%-1.46
09/162,9733,0052,9522,981-0.3%2,180,5001兆3563億-6.46%-1.47
09/153,0203,0452,9862,990-1.48%1,503,5001兆3604億-6.77%-1.48
09/143,0403,0503,0303,035+0.5%608,0001兆3809億-5.92%-1.5
09/113,0203,0302,9983,0200%830,7001兆3741億-6.76%-1.49
09/103,0103,0503,0003,020+0.67%1,067,8001兆3741億-7.13%-1.49
09/092,9693,0152,9613,000-0.66%3,166,6001兆3650億-8.17%-1.48
09/083,1003,1103,0003,020-1.95%1,821,3001兆3741億-7.95%-1.49
09/073,0903,1103,0653,080-1.6%1,767,2001兆4014億-6.47%-1.52
09/043,0753,1603,0653,1300%2,605,1001兆4241億-5.09%-1.55
09/033,0703,1453,0503,130+4.33%3,320,5001兆4241億-5.27%-1.55
09/022,9483,0102,9173,000+1.35%3,739,6001兆3650億-9.39%-1.48
09/013,0603,0652,9602,960-3.11%5,672,4001兆3468億-11.03%-1.46
08/313,1853,1903,0553,055-3.02%2,429,3001兆3900億-8.67%-1.51
08/283,2653,2753,1003,150-3.82%3,927,0001兆4332億-6.31%-1.56
08/273,3453,3603,2653,275-2.24%2,100,5001兆4901億-2.88%-1.62
08/263,3753,4453,3403,350+2.13%3,541,8001兆5242億-0.8%-1.66
08/253,3153,3203,2753,2800%984,8001兆4924億-2.99%-1.62
08/243,2903,2953,2503,280-1.06%848,3001兆4924億-3.13%-1.62
08/213,3303,3603,2953,315-0.45%866,3001兆5083億-2.33%-1.64
08/203,4203,4253,2803,330-3.48%1,783,7001兆5151億-2.15%-1.65
08/193,4803,5053,4503,450-1.15%916,6001兆5697億+1.08%-1.71
08/183,4253,4953,4203,490+1.9%1,082,0001兆5879億+2.2%-1.73
08/173,4453,4453,4203,425-0.29%641,1001兆5583億+0.2%-1.69
08/143,4453,4503,4153,435-1.29%967,9001兆5629億+0.32%-1.7
08/133,5203,5453,4753,480+0.29%1,457,7001兆5834億+1.49%-1.72
08/123,4003,4853,3853,4700%1,719,5001兆5788億+1.08%-1.72
08/113,4253,4703,4003,470+2.97%1,664,9001兆5788億+1.05%-1.72
08/073,3553,3853,3503,370+1.2%972,0001兆5333億-1.84%-1.67
08/063,3703,3853,3253,330-1.77%802,4001兆5151億-3.06%-1.65
08/053,3403,3903,3353,390+1.04%1,127,8001兆5424億-1.42%-1.68
08/043,3703,4103,3153,355+0.6%1,384,9001兆5265億-2.47%-1.66
08/033,2653,3603,2453,335+4.22%1,476,3001兆5174億-3.19%-1.65
07/313,2853,3253,1903,200-2.29%2,492,8001兆4560億-7.3%-1.58
07/303,3103,3303,2503,275-1.21%1,363,6001兆4901億-5.43%-1.62
07/293,3703,3703,2853,315-2.5%1,139,9001兆5083億-4.41%-1.64
07/283,4003,4253,3853,4000%877,6001兆5470億-2.1%-1.68
07/273,4053,4203,3853,400-2.16%1,091,5001兆5470億-1.93%-1.68
07/223,4353,4953,4253,475+2.36%1,537,5001兆5811億+0.46%-1.72
07/213,3903,4253,3653,395-0.15%804,8001兆5447億-1.54%-1.68
07/203,3903,4153,3603,400-1.59%1,270,2001兆5470億-1.13%-1.68
07/173,4003,4903,3903,455+1.02%1,072,6001兆5720億+0.79%-1.71
07/163,4353,4653,3953,420-1.72%1,870,9001兆5561億+0.03%-1.69
07/153,4903,5303,4753,480-1.69%1,100,4001兆5834億+1.96%-1.72
07/143,5303,5703,5303,540-0.56%534,6001兆6107億+3.87%-1.75
07/133,5503,5953,5303,560+1.42%893,0001兆6198億+4.8%-1.76
07/103,5603,5603,5053,510-1.27%1,203,2001兆5970億+3.6%-1.73
07/093,6003,6053,5503,555-0.97%1,016,5001兆6175億+5.3%-1.76
07/083,5453,6303,5353,590+0.84%1,306,2001兆6334億+6.91%-1.77
07/073,6003,6403,5603,560-0.56%1,099,8001兆6198億+6.65%-1.76
07/063,5003,5853,4903,580+2.29%1,298,8001兆6289億+7.86%-1.77
07/033,4603,5003,4503,500+2.04%804,2001兆5925億+6.16%-1.73
07/023,4653,5103,4303,430+0.15%1,577,6001兆5606億+4.73%-1.7
07/013,4703,4853,4053,425-0.29%922,5001兆5583億+5.13%-1.69
06/303,4703,4803,4153,435+1.03%1,207,8001兆5629億+6.05%-1.7
06/293,4403,4503,3903,400-2.86%1,482,5001兆5470億+5.62%-1.68
06/263,5203,5253,4453,5000%1,656,4001兆5925億+9.51%-1.73
06/253,4553,5303,4353,500+0.43%2,368,2001兆5925億+10.51%-1.73
06/243,4053,5003,3853,485+2.5%1,911,0001兆5856億+11.02%-1.72
06/233,4903,4903,3253,400-0.73%2,464,1001兆5470億+9.29%-1.68
06/223,4003,5253,3253,425+4.9%4,295,9001兆5583億+10.99%-1.69
06/193,2203,2653,1903,265+2.35%2,010,0001兆4855億+6.8%-1.61
06/183,2003,2103,1653,190-0.31%1,193,1001兆4514億+5.14%-1.58
06/173,1653,2203,1203,200+0.63%1,426,3001兆4560億+6.17%-1.58
06/163,1953,2303,1753,180+2.42%2,010,9001兆4469億+6.18%-1.57
06/153,2003,2353,1053,105-4.31%2,051,6001兆4127億+4.23%-1.53
06/123,1153,2653,0903,245-0.92%1,925,4001兆4764億+9.44%-1.6
06/113,2853,3603,2703,275-2.24%2,108,2001兆4901億+11.24%-1.62
06/103,3303,4053,3203,350+2.45%2,366,0001兆5242億+14.84%-1.66
06/093,3103,3203,2353,270-1.95%1,623,3001兆4878億+13.15%-1.62
06/083,3303,4003,2853,335+4.06%3,562,6001兆5174億+16.36%-1.65
06/053,1103,2403,0953,205+3.39%2,582,5001兆4582億+12.97%-1.58
06/043,1703,1703,0653,1000%1,096,9001兆4105億+10.2%-1.53
06/033,1403,1653,0803,100+0.65%1,112,0001兆4105億+11.03%-1.53
06/023,0653,1003,0603,080+1.99%1,173,0001兆4014億+11.11%-1.52
06/012,9713,0302,9693,020+2.58%826,5001兆3741億+9.7%-1.49
05/293,0503,0502,9442,944-2.19%1,985,8001兆3395億+7.41%-1.46
05/283,0203,0853,0003,010+2.1%1,385,7001兆3695億+10.18%-1.49
05/272,9792,9962,9062,948-0.07%1,506,0001兆3413億+8.34%-1.46
05/262,8802,9802,8702,950+4.76%2,074,9001兆3422億+8.86%-1.46
05/252,8202,8232,8002,816+1.11%464,4001兆2812億+4.22%-1.39
05/222,7962,8132,7672,785-0.64%718,1001兆2671億+3.19%-1.38
05/212,8002,8282,7932,803+1.12%924,6001兆2753億+4.05%-1.39
05/202,7642,7942,7542,772+0.04%763,5001兆2612億+3.05%-1.37
05/192,7942,7942,7452,771+2.14%1,257,3001兆2608億+3.2%-1.37
05/182,6612,7232,6432,713+0.82%1,456,8001兆2344億+1.31%-1.34
05/152,7012,7112,6602,691+0.19%978,7001兆2244億+0.6%-1.33
05/142,6902,7252,6802,686-1.61%1,340,4001兆2221億+0.64%-1.33
05/132,7022,7492,6982,730-1.41%1,039,1001兆2421億+2.63%-1.35
05/122,7822,7932,7442,769+0.18%1,119,5001兆2598億+4.69%-1.37
05/112,7332,7792,7282,764+2.22%947,1001兆2576億+5.18%-1.37
05/082,6722,7172,6442,704+3.25%1,262,6001兆2303億+3.48%-1.34
05/072,6252,6492,5562,619-1.36%1,861,3001兆1916億+0.73%-1.29
05/012,6772,7042,6402,655-1.19%1,345,2001兆2080億+2.19%-1.31
04/302,6542,7092,6372,687+3.19%2,391,5001兆2225億+3.79%-1.33
04/282,5902,6202,5692,604+0.39%1,987,1001兆1848億+0.89%-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2,790
2020/9/25
2,784,2001兆2694億-9.15%
3,071

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)
2020/09/25 vs 2019/12/30
-25%(0.75倍)
過去安値
1,550円(2016/02/12)
80%(1.8倍)
2,790円(9/25)