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
2020
07/10	3,560	3,560	3,505	3,510	-1.27%	1,203,200	1兆5970億	+3.6%	-	1.69
07/09	3,600	3,605	3,550	3,555	-0.97%	1,016,500	1兆6175億	+5.3%	-	1.72
07/08	3,545	3,630	3,535	3,590	+0.84%	1,306,200	1兆6334億	+6.91%	-	1.73
07/07	3,600	3,640	3,560	3,560	-0.56%	1,099,800	1兆6198億	+6.65%	-	1.72
07/06	3,500	3,585	3,490	3,580	+2.29%	1,298,800	1兆6289億	+7.86%	-	1.73
07/03	3,460	3,500	3,450	3,500	+2.04%	804,200	1兆5925億	+6.16%	-	1.69
07/02	3,465	3,510	3,430	3,430	+0.15%	1,577,600	1兆5606億	+4.73%	-	1.66
07/01	3,470	3,485	3,405	3,425	-0.29%	922,500	1兆5583億	+5.13%	-	1.65
06/30	3,470	3,480	3,415	3,435	+1.03%	1,207,800	1兆5629億	+6.05%	-	1.66
06/29	3,440	3,450	3,390	3,400	-2.86%	1,482,500	1兆5470億	+5.62%	-	1.64
06/26	3,520	3,525	3,445	3,500	0%	1,656,400	1兆5925億	+9.51%	-	1.69
06/25	3,455	3,530	3,435	3,500	+0.43%	2,368,200	1兆5925億	+10.51%	-	1.69
06/24	3,405	3,500	3,385	3,485	+2.5%	1,911,000	1兆5856億	+11.02%	-	1.68
06/23	3,490	3,490	3,325	3,400	-0.73%	2,464,100	1兆5470億	+9.29%	-	1.64
06/22	3,400	3,525	3,325	3,425	+4.9%	4,295,900	1兆5583億	+10.99%	-	1.65
06/19	3,220	3,265	3,190	3,265	+2.35%	2,010,000	1兆4855億	+6.8%	-	1.58
06/18	3,200	3,210	3,165	3,190	-0.31%	1,193,100	1兆4514億	+5.14%	-	1.54
06/17	3,165	3,220	3,120	3,200	+0.63%	1,426,300	1兆4560億	+6.17%	-	1.54
06/16	3,195	3,230	3,175	3,180	+2.42%	2,010,900	1兆4469億	+6.18%	-	1.53
06/15	3,200	3,235	3,105	3,105	-4.31%	2,051,600	1兆4127億	+4.23%	-	1.5
06/12	3,115	3,265	3,090	3,245	-0.92%	1,925,400	1兆4764億	+9.44%	-	1.57
06/11	3,285	3,360	3,270	3,275	-2.24%	2,108,200	1兆4901億	+11.24%	-	1.58
06/10	3,330	3,405	3,320	3,350	+2.45%	2,366,000	1兆5242億	+14.84%	-	1.62
06/09	3,310	3,320	3,235	3,270	-1.95%	1,623,300	1兆4878億	+13.15%	-	1.58
06/08	3,330	3,400	3,285	3,335	+4.06%	3,562,600	1兆5174億	+16.36%	-	1.61
06/05	3,110	3,240	3,095	3,205	+3.39%	2,582,500	1兆4582億	+12.97%	-	1.55
06/04	3,170	3,170	3,065	3,100	0%	1,096,900	1兆4105億	+10.2%	-	1.5
06/03	3,140	3,165	3,080	3,100	+0.65%	1,112,000	1兆4105億	+11.03%	-	1.5
06/02	3,065	3,100	3,060	3,080	+1.99%	1,173,000	1兆4014億	+11.11%	-	1.49
06/01	2,971	3,030	2,969	3,020	+2.58%	826,500	1兆3741億	+9.7%	-	1.46
05/29	3,050	3,050	2,944	2,944	-2.19%	1,985,800	1兆3395億	+7.41%	-	1.42
05/28	3,020	3,085	3,000	3,010	+2.1%	1,385,700	1兆3695億	+10.18%	-	1.45
05/27	2,979	2,996	2,906	2,948	-0.07%	1,506,000	1兆3413億	+8.34%	-	1.42
05/26	2,880	2,980	2,870	2,950	+4.76%	2,074,900	1兆3422億	+8.86%	-	1.42
05/25	2,820	2,823	2,800	2,816	+1.11%	464,400	1兆2812億	+4.22%	-	1.36
05/22	2,796	2,813	2,767	2,785	-0.64%	718,100	1兆2671億	+3.19%	-	1.34
05/21	2,800	2,828	2,793	2,803	+1.12%	924,600	1兆2753億	+4.05%	-	1.35
05/20	2,764	2,794	2,754	2,772	+0.04%	763,500	1兆2612億	+3.05%	-	1.34
05/19	2,794	2,794	2,745	2,771	+2.14%	1,257,300	1兆2608億	+3.2%	-	1.34
05/18	2,661	2,723	2,643	2,713	+0.82%	1,456,800	1兆2344億	+1.31%	-	1.31
05/15	2,701	2,711	2,660	2,691	+0.19%	978,700	1兆2244億	+0.6%	-	1.3
05/14	2,690	2,725	2,680	2,686	-1.61%	1,340,400	1兆2221億	+0.64%	-	1.3
05/13	2,702	2,749	2,698	2,730	-1.41%	1,039,100	1兆2421億	+2.63%	-	1.32
05/12	2,782	2,793	2,744	2,769	+0.18%	1,119,500	1兆2598億	+4.69%	-	1.34
05/11	2,733	2,779	2,728	2,764	+2.22%	947,100	1兆2576億	+5.18%	-	1.33
05/08	2,672	2,717	2,644	2,704	+3.25%	1,262,600	1兆2303億	+3.48%	-	1.31
05/07	2,625	2,649	2,556	2,619	-1.36%	1,861,300	1兆1916億	+0.73%	-	1.26
05/01	2,677	2,704	2,640	2,655	-1.19%	1,345,200	1兆2080億	+2.19%	-	1.28
04/30	2,654	2,709	2,637	2,687	+3.19%	2,391,500	1兆2225億	+3.79%	-	1.3
04/28	2,590	2,620	2,569	2,604	+0.39%	1,987,100	1兆1848億	+0.89%	-	1.26
04/27	2,588	2,609	2,580	2,594	+0.74%	1,615,900	1兆1802億	+0.93%	-	1.25
04/24	2,566	2,589	2,557	2,575	-1.57%	2,121,200	1兆1716億	+0.86%	-	1.24
04/23	2,616	2,652	2,594	2,616	+0.35%	1,541,700	1兆1902億	+3.32%	-	1.26
04/22	2,670	2,685	2,565	2,607	-3.66%	3,188,900	1兆1861億	+3.58%	-	1.26
04/21	2,738	2,753	2,688	2,706	-1.06%	1,193,000	1兆2312億	+7.98%	-	1.31
04/20	2,760	2,767	2,735	2,735	+0.7%	1,168,000	1兆2444億	+9.71%	-	1.32
04/17	2,711	2,739	2,687	2,716	+1.42%	1,134,300	1兆2357億	+9.6%	-	1.31
04/16	2,700	2,719	2,657	2,678	-2.44%	1,719,600	1兆2184億	+8.46%	-	1.29
04/15	2,759	2,761	2,721	2,745	+0.11%	1,779,300	1兆2489億	+11.27%	-	1.32
04/14	2,709	2,761	2,680	2,742	+2.31%	1,577,000	1兆2476億	+11.19%	-	1.32
04/13	2,676	2,700	2,651	2,680	-0.11%	1,689,800	1兆2194億	+8.81%	-	1.29
04/10	2,664	2,694	2,646	2,683	+0.86%	1,608,200	1兆2207億	+8.49%	-	1.29
04/09	2,627	2,665	2,612	2,660	+2.31%	1,973,600	1兆2103億	+7%	-	1.28
04/08	2,638	2,638	2,561	2,600	-1.52%	2,395,200	1兆1830億	+3.96%	-	1.25
04/07	2,580	2,689	2,572	2,640	+4.18%	3,600,600	1兆2012億	+4.89%	-	1.27
04/06	2,437	2,550	2,391	2,534	+3.47%	2,815,000	1兆1529億	+0.08%	-	1.22
04/03	2,520	2,541	2,422	2,449	+3.16%	4,800,700	1兆1142億	-3.89%	-	1.18
04/02	2,301	2,417	2,301	2,374	+1.67%	2,723,300	1兆801億	-7.66%	-	1.15
04/01	2,360	2,400	2,312	2,335	-1.89%	1,968,700	1兆624億	-10.19%	-	1.13
03/31	2,460	2,471	2,377	2,380	-0.71%	2,474,300	1兆829億	-9.57%	-	1.15
03/30	2,424	2,467	2,366	2,397	-6.26%	2,532,700	1兆906億	-10.12%	-	1.16
03/27	2,500	2,582	2,499	2,557	+5.23%	2,540,600	1兆1634億	-5.37%	-	1.23
03/26	2,454	2,490	2,408	2,430	-2.72%	1,781,600	1兆1056億	-11.09%	-	1.17
03/25	2,547	2,551	2,451	2,498	+8.09%	2,523,700	1兆1365億	-9.88%	-	1.21
03/24	2,236	2,350	2,205	2,311	+5.57%	3,325,400	1兆515億	-17.82%	-	1.12
03/23	2,026	2,288	1,982	2,189	+8.05%	4,151,600	9959億9500万	-23.57%	-	1.06
03/19	2,297	2,314	1,988	2,026	-10.39%	7,438,900	9218億3000万	-30.57%	-	0.98
03/18	2,326	2,377	2,253	2,261	-2.79%	3,530,200	1兆287億	-24.15%	-	1.09
03/17	2,300	2,395	2,272	2,326	-2.47%	4,675,400	1兆583億	-23.41%	-	1.12
03/16	2,440	2,495	2,370	2,385	+0.89%	3,730,200	1兆851億	-22.87%	-	1.15
03/13	2,243	2,469	2,243	2,364	-5.14%	5,844,300	1兆756億	-24.81%	-	1.14
03/12	2,550	2,613	2,452	2,492	-5.1%	3,782,000	1兆1338億	-21.91%	-	1.2
03/11	2,720	2,760	2,626	2,626	-2.74%	3,106,200	1兆1948億	-18.72%	-	1.27
03/10	2,598	2,733	2,564	2,700	+0.41%	4,839,800	1兆2285億	-17.33%	-	1.3
03/09	2,789	2,821	2,672	2,689	-8.19%	4,179,100	1兆2234億	-18.47%	-	1.3
03/06	2,950	2,950	2,875	2,929	-2.37%	3,352,200	1兆3326億	-12.07%	-	1.41
03/05	3,035	3,045	2,947	3,000	-0.83%	2,426,300	1兆3650億	-10.66%	-	1.45
03/04	2,985	3,095	2,966	3,025	+0.5%	3,504,900	1兆3763億	-10.58%	-	1.46
03/03	3,100	3,130	3,010	3,010	0%	4,032,900	1兆3695億	-11.7%	-	1.45
03/02	2,888	3,065	2,881	3,010	+2.91%	4,516,300	1兆3695億	-12.45%	-	1.45
02/28	2,980	2,991	2,903	2,925	-3.62%	12,442,400	1兆3308億	-15.61%	-	1.41
02/27	3,100	3,115	3,015	3,035	-2.25%	2,340,700	1兆3809億	-13.16%	-	1.46
02/26	3,100	3,120	3,065	3,105	-0.64%	2,365,200	1兆4127億	-11.84%	-	1.5
02/25	3,040	3,180	3,025	3,125	-3.85%	3,416,900	1兆4218億	-12%	-	1.51
02/21	3,285	3,310	3,230	3,250	-1.07%	1,592,400	1兆4787億	-9.32%	-	1.57
02/20	3,380	3,380	3,285	3,285	-1.65%	2,008,300	1兆4946億	-9.05%	-	1.59
02/19	3,375	3,390	3,330	3,340	-1.33%	1,892,100	1兆5197億	-8.24%	-	1.61
02/18	3,460	3,475	3,345	3,385	-3.42%	2,723,500	1兆5401億	-7.59%	-	1.63
02/17	3,550	3,580	3,415	3,505	-2.91%	4,173,100	1兆5947億	-4.76%	-	1.69
02/14	3,500	3,665	3,470	3,610	+2.27%	6,194,500	1兆6425億	-2.19%	-	1.74

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	3,510 2020/7/10		1,203,200	-		1.69 実績		1兆5970億		-

6502 東芝

PER

2020/02/14～2020/07/10

株価＆PERの推移

年初来

開示資料

決算

株式

チャート