日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2021
03/04	3,410	3,560	3,390	3,550	+3.2%	3,562,400	1兆6162億	+0.74%	-	1.65
03/03	3,415	3,445	3,380	3,440	-0.15%	1,999,800	1兆5661億	-2.22%	-	1.6
03/02	3,455	3,460	3,380	3,445	+0.29%	2,641,500	1兆5684億	-2.1%	-	1.6
03/01	3,390	3,450	3,360	3,435	+2.38%	2,582,500	1兆5638億	-1.86%	-	1.59
02/26	3,420	3,430	3,340	3,355	-3.59%	5,585,000	1兆5274億	-3.65%	-	1.56
02/25	3,500	3,560	3,375	3,480	+0.72%	34,389,900	1兆5843億	+0.37%	-	1.61
02/24	3,540	3,545	3,425	3,455	-1.29%	3,672,700	1兆5729億	+0.23%	-	1.6
02/22	3,550	3,595	3,500	3,500	-1.13%	2,862,400	1兆5934億	+2.13%	-	1.62
02/19	3,600	3,640	3,515	3,540	-2.21%	3,099,800	1兆6116億	+3.96%	-	1.64
02/18	3,665	3,670	3,605	3,620	-1.23%	2,215,000	1兆6481億	+7.04%	-	1.68
02/17	3,690	3,695	3,630	3,665	+0.27%	2,400,600	1兆6686億	+9.08%	-	1.7
02/16	3,640	3,720	3,640	3,655	0%	2,530,300	1兆6640億	+9.5%	-	1.7
02/15	3,610	3,665	3,590	3,655	+0.41%	3,466,300	1兆6640億	+10.36%	-	1.7
02/12	3,650	3,725	3,595	3,640	-0.68%	4,102,100	1兆6572億	+10.77%	-	1.69
02/10	3,595	3,670	3,585	3,665	+1.52%	2,117,800	1兆6686億	+12.42%	-	1.7
02/09	3,600	3,650	3,570	3,610	-0.14%	2,412,500	1兆6435億	+11.76%	-	1.67
02/08	3,700	3,705	3,600	3,615	-1.5%	2,815,300	1兆6458億	+12.86%	-	1.68
02/05	3,575	3,690	3,560	3,670	+2.51%	4,888,100	1兆6708億	+15.63%	-	1.7
02/04	3,430	3,590	3,420	3,580	+3.92%	5,003,400	1兆6299億	+13.87%	-	1.66
02/03	3,450	3,455	3,420	3,445	+0.29%	1,927,800	1兆5684億	+10.63%	-	1.6
02/02	3,420	3,445	3,410	3,435	+1.03%	2,090,900	1兆5638億	+11.09%	-	1.59
02/01	3,380	3,415	3,365	3,400	-0.44%	2,386,000	1兆5479億	+10.71%	-	1.58
01/29	3,465	3,475	3,380	3,415	-0.44%	3,682,700	1兆5547億	+11.97%	-	1.58
01/28	3,340	3,455	3,340	3,430	+0.88%	3,301,900	1兆5616億	+13.24%	-	1.59
01/27	3,375	3,430	3,335	3,400	0%	3,990,700	1兆5479億	+12.88%	-	1.58
01/26	3,435	3,450	3,340	3,400	-1.73%	5,075,000	1兆5479億	+13.48%	-	1.58
01/25	3,435	3,465	3,330	3,460	+16.77%	15,580,600	1兆5752億	+16.07%	-	1.6
01/22	2,978	2,987	2,951	2,963	-1.23%	2,234,500	1兆3489億	-0.03%	-	1.37
01/21	2,977	3,005	2,973	3,000	+0.77%	1,548,300	1兆3658億	+1.04%	-	1.39
01/20	2,999	3,010	2,951	2,977	+0.03%	1,363,000	1兆3553億	+0.2%	-	1.38
01/19	2,968	3,025	2,962	2,976	+0.92%	1,601,800	1兆3549億	+0.17%	-	1.38
01/18	2,944	2,966	2,926	2,949	-0.07%	1,043,600	1兆3426億	-0.84%	-	1.37
01/15	2,985	3,010	2,951	2,951	-0.97%	2,099,300	1兆3435億	-0.97%	-	1.37
01/14	3,030	3,035	2,962	2,980	-2.61%	3,045,700	1兆3567億	-0.23%	-	1.38
01/13	3,110	3,110	3,040	3,060	-1.61%	1,843,500	1兆3931億	+2.34%	-	1.42
01/12	3,000	3,110	2,981	3,110	+3.15%	2,705,300	1兆4159億	+3.87%	-	1.44
01/08	3,010	3,015	2,976	3,015	+0.33%	2,498,300	1兆3726億	+0.84%	-	1.4
01/07	3,010	3,030	2,986	3,005	+0.6%	2,417,900	1兆3681億	+0.47%	-	1.39
01/06	2,955	3,020	2,952	2,987	+2.51%	3,243,200	1兆3599億	-0.07%	-	1.39
01/05	2,907	2,932	2,851	2,914	-0.95%	2,244,700	1兆3266億	-2.41%	-	1.35
01/04	2,926	2,950	2,876	2,942	+1.98%	1,477,100	1兆3394億	-1.47%	-	1.36
2020
12/30	2,905	2,906	2,872	2,885	-1%	1,177,900	1兆3134億	-3.29%	-	1.34
12/29	2,869	2,914	2,857	2,914	+2.28%	1,156,200	1兆3266億	-2.28%	-	1.35
12/28	2,867	2,882	2,831	2,849	-0.8%	1,175,900	1兆2970億	-4.49%	-	1.32
12/25	2,889	2,911	2,868	2,872	-1.34%	933,300	1兆3075億	-3.79%	-	1.33
12/24	2,908	2,924	2,890	2,911	+1.22%	983,200	1兆3253億	-2.51%	-	1.35
12/23	2,866	2,907	2,861	2,876	-1.13%	1,389,500	1兆3093億	-3.59%	-	1.33
12/22	2,955	2,955	2,890	2,909	-3.03%	2,367,600	1兆3244億	-2.42%	-	1.35
12/21	3,020	3,030	2,960	3,000	0%	1,589,300	1兆3658億	+0.91%	-	1.39
12/18	2,969	3,010	2,960	3,000	-0.5%	1,774,000	1兆3658億	+1.28%	-	1.39
12/17	3,035	3,060	3,005	3,015	-0.66%	1,148,600	1兆3726億	+2.1%	-	1.4
12/16	3,115	3,120	3,035	3,035	-2.25%	1,395,400	1兆3817億	+3.16%	-	1.41
12/15	3,030	3,105	3,025	3,105	+2.14%	1,818,200	1兆4136億	+5.97%	-	1.44
12/14	2,984	3,070	2,980	3,040	+2.36%	1,790,000	1兆3840億	+4.25%	-	1.41
12/11	3,030	3,040	2,955	2,970	-3.1%	3,591,700	1兆3521億	+2.41%	-	1.38
12/10	3,130	3,140	3,040	3,065	-1.13%	1,857,700	1兆3954億	+6.13%	-	1.42
12/09	3,055	3,110	3,050	3,100	-0.16%	1,568,800	1兆4105億	+7.98%	-	1.44
12/08	3,050	3,120	3,045	3,105	+1.31%	2,099,600	1兆4127億	+8.87%	-	1.44
12/07	3,160	3,175	3,030	3,065	-2.7%	1,974,800	1兆3945億	+8.19%	-	1.42
12/04	3,085	3,175	3,050	3,150	+4.13%	3,922,500	1兆4332億	+11.78%	-	1.46
12/03	3,050	3,070	2,993	3,025	-0.17%	1,753,700	1兆3763億	+8.04%	-	1.4
12/02	2,990	3,040	2,980	3,030	+2.5%	3,060,100	1兆3786億	+8.64%	-	1.4
12/01	2,937	2,965	2,905	2,956	+1.16%	2,818,900	1兆3449億	+6.29%	-	1.37
11/30	2,940	2,956	2,873	2,922	+0.14%	4,154,500	1兆3295億	+5.22%	-	1.35
11/27	2,809	2,920	2,809	2,918	+2.28%	3,030,600	1兆3276億	+5.19%	-	1.35
11/26	2,822	2,853	2,817	2,853	-0.66%	2,409,700	1兆2981億	+2.92%	-	1.32
11/25	2,927	2,943	2,857	2,872	-1.85%	2,253,900	1兆3067億	+3.46%	-	1.33
11/24	2,957	2,987	2,906	2,926	+0.58%	2,918,700	1兆3313億	+5.48%	-	1.36
11/20	2,875	2,915	2,860	2,909	+0.83%	2,352,500	1兆3235億	+5.13%	-	1.35
11/19	2,858	2,895	2,822	2,885	+1.73%	2,782,600	1兆3126億	+4.53%	-	1.34
11/18	2,819	2,845	2,787	2,836	+0.18%	2,120,300	1兆2903億	+2.94%	-	1.31
11/17	2,748	2,850	2,729	2,831	+4.08%	3,518,900	1兆2881億	+2.76%	-	1.31
11/16	2,714	2,723	2,698	2,720	-0.15%	2,424,700	1兆2376億	-1.23%	-	1.26
11/13	2,750	2,776	2,714	2,724	-1.38%	1,626,400	1兆2394億	-1.27%	-	1.26
11/12	2,788	2,828	2,732	2,762	+0.4%	2,434,300	1兆2567億	+0.04%	-	1.28
11/11	2,780	2,810	2,739	2,751	+0.77%	3,101,200	1兆2517億	-0.43%	-	1.28
11/10	2,780	2,807	2,721	2,730	-0.55%	2,360,200	1兆2421億	-1.3%	-	1.27
11/09	2,711	2,760	2,686	2,745	+3.16%	1,797,600	1兆2489億	-0.76%	-	1.27
11/06	2,615	2,667	2,598	2,661	+0.3%	1,592,600	1兆2107億	-3.66%	-	1.23
11/05	2,631	2,663	2,626	2,653	+0.61%	1,320,700	1兆2071億	-3.95%	-	1.23
11/04	2,669	2,675	2,637	2,637	+0.23%	1,494,000	1兆1998億	-4.63%	-	1.22
11/02	2,607	2,664	2,606	2,631	+0.08%	1,375,200	1兆1971億	-4.95%	-	1.22
10/30	2,695	2,696	2,625	2,629	-2.45%	1,613,400	1兆1961億	-5.23%	-	1.22
10/29	2,630	2,696	2,621	2,695	-0.52%	1,257,000	1兆2262億	-3.13%	-	1.25
10/28	2,720	2,736	2,690	2,709	-1.53%	1,546,100	1兆2325億	-2.83%	-	1.26
10/27	2,799	2,799	2,738	2,751	-2.2%	1,874,800	1兆2517億	-1.68%	-	1.28
10/26	2,831	2,866	2,808	2,813	-1.78%	1,215,400	1兆2799億	+0.25%	-	1.3
10/23	2,830	2,867	2,803	2,864	+0.92%	1,370,600	1兆3031億	+1.85%	-	1.33
10/22	2,864	2,870	2,825	2,838	-1.63%	1,586,800	1兆2912億	+0.75%	-	1.32
10/21	2,915	2,915	2,836	2,885	-1.7%	2,788,700	1兆3126億	+2.12%	-	1.34
10/20	2,950	2,994	2,924	2,935	+4.08%	5,735,500	1兆3354億	+3.67%	-	1.36
10/19	2,855	2,856	2,792	2,820	+2.55%	1,860,000	1兆2831億	-0.49%	-	1.31
10/16	2,760	2,769	2,742	2,750	-0.18%	848,900	1兆2512億	-3.2%	-	1.27
10/15	2,750	2,769	2,730	2,755	-0.18%	685,800	1兆2535億	-3.4%	-	1.28
10/14	2,799	2,805	2,755	2,760	-1.95%	1,078,300	1兆2558億	-3.66%	-	1.28
10/13	2,830	2,840	2,789	2,815	+0.18%	1,111,600	1兆2808億	-2.26%	-	1.3
10/12	2,855	2,863	2,801	2,810	-1.06%	1,063,000	1兆2785億	-2.84%	-	1.3
10/09	2,832	2,850	2,816	2,840	+1.54%	1,995,300	1兆2922億	-2.07%	-	1.32
10/08	2,810	2,821	2,785	2,797	+0.14%	1,667,900	1兆2726億	-3.72%	-	1.3
10/07	2,829	2,829	2,770	2,793	-1.31%	2,076,100	1兆2708億	-4.19%	-	1.29

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PER
2010年 3月期	5,720 572 10/23	2,580 258 4/1	23,829,700 238,297,000 4/22	赤字	赤字	3.43	1.55	-	-	赤字 3/31
2011年 3月期	5,560 556 4/30	3,090 309 3/16	27,512,700 275,127,000 3/16	14.88	8.27	2.97	1.65	2兆3561億	1兆3094億	10.89倍 3/31
2012年 3月期	4,580 458 5/11	2,890 289 9/12	8,229,000 82,290,000 9/6	607.43	383.29	2.7	1.7	1兆9408億	1兆2246億	482.76倍 3/30
2013年 3月期	4,880 488 3/12	2,340 234 9/6	11,588,100 115,881,000 1/25	154.04	73.86	2.51	1.2	2兆679億	9915億9887万	148.99倍 3/29
2014年 3月期	5,650 565 4/17	3,750 375 8/22	15,318,100 153,181,000 5/8	39.72	26.36	2.33	1.55	2兆3942億	1兆5891億	30.72倍 3/31
2015年 3月期	5,490 549 12/3	3,760 376 5/22	7,412,300 74,123,000 5/22	赤字	赤字	2.14	1.47	2兆3264億	1兆5933億	赤字 3/31
2016年 3月期	5,170 517 4/2	1,550 155 2/12	42,488,100 424,881,000 5/12	赤字	赤字	6.66	2	2兆1908億	6568億2831万	赤字 3/31
2017年 3月期	4,750 475 12/15	1,780 178 2/17	64,365,400 643,654,000 1/19	赤字	赤字	-3.64	-1.36	2兆128億	7542億9316万	赤字 3/31
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	2.13	1.18	2.89	1.61	1兆4704億	8178億5719万	1.89倍 3/30
2019年 3月期	3,660 3/22	2,842 12/25	6,997,900 2/12	2.23	1.73	1.36	1.06	2兆1447億	1兆8532億	2.15倍 3/29
2020年 3月期	4,030 1/16	1,982 3/23	12,442,400 2/28	赤字	赤字	1.94	0.96	1兆8336億	9018億1000万	赤字 3/31
最新	3,550 2021/3/4		3,562,400	-		1.65 実績		1兆6162億		-

6502 東芝

PER

2020/10/07～2021/03/04

株価＆PERの推移

年初来

開示資料

決算

株式

チャート