日本電気（6701）の時価総額の推移
- 2010年3月31日
- 7293億2524万
- 2011年3月31日
- 4688億5194万
- 2012年3月30日
- 4558億2827万
- 2013年3月29日
- 6381億5958万
- 2014年3月31日
- 8184億3855万
- 2015年3月31日
- 9225億7989万
- 2016年3月31日
- 7406億2206万
- 2017年3月31日
- 7016億1747万
- 2018年3月30日
- 7767億1626万
- 2019年3月29日
- 9726億1446万
- 2020年3月31日
- 1兆240億
- 2021年3月31日
- 1兆7766億
- 2022年3月31日
- 1兆4031億
- 2023年3月31日
- 1兆3583億
- 2024年3月29日
- 2兆9283億
- 2025年3月31日
- 4兆1913億
- 2026年3月31日
- 5兆1011億
2026/01/28～2026/06/25
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 06/25 | 3,804 | 3,822 | 3,754 | 3,757 | -2.11% | 6,305,300 | 5兆1254億 | -6.61% | 18.44 | 2.27 |
| 06/24 | 3,753 | 3,885 | 3,722 | 3,838 | +4.21% | 10,311,500 | 5兆2359億 | -4.93% | 18.84 | 2.32 |
| 06/23 | 3,706 | 3,726 | 3,657 | 3,683 | -1.84% | 7,814,500 | 5兆245億 | -9.06% | 18.08 | 2.22 |
| 06/22 | 3,750 | 3,778 | 3,709 | 3,752 | -0.11% | 6,333,600 | 5兆1186億 | -7.9% | 18.42 | 2.27 |
| 06/19 | 3,775 | 3,789 | 3,685 | 3,756 | -5.46% | 13,183,200 | 5兆1241億 | -8.19% | 18.44 | 2.27 |
| 06/18 | 3,874 | 4,020 | 3,868 | 3,973 | +3.14% | 7,205,000 | 5兆4201億 | -3.1% | 19.5 | 2.4 |
| 06/17 | 3,877 | 3,891 | 3,796 | 3,852 | +0.08% | 5,022,300 | 5兆2550億 | -6.12% | 18.91 | 2.33 |
| 06/16 | 3,803 | 3,860 | 3,773 | 3,849 | +0.05% | 6,248,800 | 5兆2509億 | -6.51% | 18.89 | 2.32 |
| 06/15 | 3,912 | 3,930 | 3,818 | 3,847 | -0.82% | 9,073,400 | 5兆2482億 | -6.81% | 18.88 | 2.32 |
| 06/12 | 3,994 | 4,027 | 3,862 | 3,879 | -3.03% | 9,142,000 | 5兆2919億 | -6.26% | 19.04 | 2.34 |
| 06/11 | 3,979 | 4,107 | 3,970 | 4,000 | -0.25% | 5,710,100 | 5兆4569億 | -3.64% | 19.63 | 2.42 |
| 06/10 | 4,079 | 4,080 | 3,921 | 4,010 | -1.35% | 6,012,200 | 5兆4706億 | -3.42% | 19.68 | 2.42 |
| 06/09 | 4,166 | 4,166 | 4,004 | 4,065 | -0.76% | 5,330,200 | 5兆5456億 | -2.12% | 19.95 | 2.45 |
| 06/08 | 4,152 | 4,236 | 4,060 | 4,096 | -3.69% | 6,718,600 | 5兆5879億 | -1.42% | 20.1 | 2.47 |
| 06/05 | 4,265 | 4,315 | 4,208 | 4,253 | +0.69% | 5,135,700 | 5兆8021億 | +2.01% | 20.87 | 2.57 |
| 06/04 | 4,203 | 4,292 | 4,178 | 4,224 | -1.15% | 6,944,800 | 5兆7625億 | +0.96% | 20.73 | 2.55 |
| 06/03 | 4,306 | 4,314 | 4,187 | 4,273 | -3.63% | 7,730,700 | 5兆8294億 | +1.86% | 20.97 | 2.58 |
| 06/02 | 4,469 | 4,470 | 4,282 | 4,434 | +1.49% | 9,485,400 | 6兆490億 | +5.67% | 21.76 | 2.68 |
| 06/01 | 4,343 | 4,456 | 4,284 | 4,369 | +6.48% | 10,985,200 | 5兆9604億 | +4.02% | 21.44 | 2.64 |
| 05/29 | 4,145 | 4,277 | 4,076 | 4,103 | +0.42% | 16,563,200 | 5兆5975億 | -2.36% | 20.14 | 2.48 |
| 05/28 | 4,148 | 4,201 | 4,058 | 4,086 | -1.45% | 5,581,400 | 5兆5743億 | -2.97% | 20.06 | 2.47 |
| 05/27 | 4,002 | 4,154 | 4,002 | 4,146 | +0.8% | 8,303,000 | 5兆6561億 | -1.78% | 20.35 | 2.5 |
| 05/26 | 4,108 | 4,137 | 4,064 | 4,113 | +0.17% | 5,110,100 | 5兆6111億 | -2.72% | 20.19 | 2.48 |
| 05/25 | 4,100 | 4,143 | 4,036 | 4,106 | +0.02% | 6,498,500 | 5兆6016億 | -3.02% | 20.15 | 2.48 |
| 05/22 | 4,121 | 4,155 | 4,065 | 4,105 | -0.48% | 4,948,800 | 5兆6002億 | -3.02% | 20.15 | 2.48 |
| 05/21 | 4,151 | 4,245 | 4,118 | 4,125 | -0.36% | 5,967,600 | 5兆6275億 | -2.34% | 20.25 | 2.49 |
| 05/20 | 4,308 | 4,312 | 4,055 | 4,140 | -3.65% | 7,263,800 | 5兆6479億 | -1.76% | 20.32 | 2.5 |
| 05/19 | 4,280 | 4,372 | 4,236 | 4,297 | +3.24% | 9,282,600 | 5兆8621億 | +2.07% | 21.09 | 2.59 |
| 05/18 | 4,110 | 4,184 | 4,093 | 4,162 | +3.95% | 6,347,700 | 5兆6780億 | -1.05% | 20.43 | 2.51 |
| 05/15 | 4,109 | 4,142 | 3,961 | 4,004 | -1.11% | 8,545,500 | 5兆4624億 | -4.71% | 19.65 | 2.42 |
| 05/14 | 4,103 | 4,115 | 3,988 | 4,049 | -3.37% | 7,773,700 | 5兆5238億 | -3.64% | 19.87 | 2.44 |
| 05/13 | 4,330 | 4,359 | 4,169 | 4,190 | +1.45% | 7,433,400 | 5兆7162億 | -0.29% | 20.57 | 2.53 |
| 05/12 | 4,106 | 4,172 | 4,058 | 4,130 | +0.71% | 4,828,200 | 5兆6343億 | -1.57% | 20.27 | 2.49 |
| 05/11 | 4,137 | 4,172 | 4,073 | 4,101 | -2.36% | 8,014,100 | 5兆5947億 | -2.15% | 20.13 | 2.48 |
| 05/08 | 4,131 | 4,246 | 4,095 | 4,200 | +4.27% | 10,515,600 | 5兆7298億 | +0.45% | 20.61 | 2.54 |
| 05/07 | 4,010 | 4,110 | 3,989 | 4,028 | -0.17% | 10,880,800 | 5兆4951億 | -3.29% | 19.77 | 2.43 |
| 05/01 | 4,069 | 4,092 | 3,960 | 4,035 | -1.61% | 11,361,500 | 5兆5047億 | -3.07% | 19.8 | 2.44 |
| 04/30 | 4,196 | 4,202 | 4,027 | 4,101 | -7.72% | 21,434,400 | 5兆5947億 | -1.39% | 20.13 | 2.48 |
| 04/28 | 4,600 | 4,602 | 4,425 | 4,444 | -3.91% | 12,322,800 | 6兆627億 | +6.9% | 21.81 | 2.68 |
| 04/27 | 4,680 | 4,707 | 4,577 | 4,625 | +2.48% | 13,579,200 | 6兆3096億 | +11.69% | 22.7 | 2.79 |
| 04/24 | 4,476 | 4,613 | 4,452 | 4,513 | +5.15% | 20,656,900 | 6兆1568億 | +9.73% | 22.15 | 2.73 |
| 04/23 | 4,416 | 4,448 | 4,258 | 4,292 | -5.13% | 8,635,400 | 5兆8553億 | +4.73% | 21.07 | 2.59 |
| 04/22 | 4,467 | 4,530 | 4,411 | 4,524 | +2.1% | 7,058,500 | 6兆1718億 | +10.5% | 22.2 | 2.73 |
| 04/21 | 4,390 | 4,493 | 4,385 | 4,431 | +2.4% | 8,708,100 | 6兆449億 | +8.58% | 21.75 | 2.68 |
| 04/20 | 4,331 | 4,358 | 4,276 | 4,327 | -0.02% | 4,965,000 | 5兆9031億 | +6.21% | 21.24 | 2.61 |
| 04/17 | 4,375 | 4,430 | 4,328 | 4,328 | 0% | 7,056,900 | 5兆9044億 | +6.31% | 21.24 | 2.61 |
| 04/16 | 4,410 | 4,447 | 4,300 | 4,328 | +1.38% | 9,060,800 | 5兆9044億 | +6.42% | 21.24 | 2.61 |
| 04/15 | 4,185 | 4,323 | 4,156 | 4,269 | +4.56% | 12,938,300 | 5兆8239億 | +4.99% | 20.95 | 2.58 |
| 04/14 | 4,048 | 4,173 | 4,043 | 4,083 | +5.18% | 10,135,100 | 5兆5702億 | +0.2% | 20.04 | 2.47 |
| 04/13 | 3,800 | 3,931 | 3,792 | 3,882 | +0.57% | 7,574,000 | 5兆2960億 | -5.06% | 19.05 | 2.34 |
| 04/10 | 3,978 | 3,981 | 3,860 | 3,860 | -4.64% | 10,911,300 | 5兆2660億 | -6.11% | 18.95 | 2.33 |
| 04/09 | 4,130 | 4,143 | 4,021 | 4,048 | -3.34% | 5,929,100 | 5兆5224億 | -1.89% | 19.87 | 2.44 |
| 04/08 | 4,196 | 4,197 | 4,120 | 4,188 | +2.8% | 6,590,700 | 5兆7134億 | +1.38% | 20.56 | 2.53 |
| 04/07 | 4,037 | 4,086 | 4,007 | 4,074 | +1.57% | 3,732,700 | 5兆5579億 | -1.38% | 20 | 2.46 |
| 04/06 | 4,050 | 4,072 | 3,974 | 4,011 | -0.87% | 4,581,600 | 5兆4720億 | -3.09% | 19.69 | 2.42 |
| 04/03 | 4,062 | 4,086 | 4,021 | 4,046 | +0.57% | 2,372,700 | 5兆5197億 | -2.55% | 19.86 | 2.44 |
| 04/02 | 4,095 | 4,098 | 3,965 | 4,023 | -0.05% | 6,125,500 | 5兆4883億 | -3.15% | 19.75 | 2.43 |
| 04/01 | 4,000 | 4,025 | 3,937 | 4,025 | +4.65% | 5,067,400 | 5兆4911億 | -2.87% | 19.76 | 2.43 |
| 03/31 | 3,859 | 3,912 | 3,805 | 3,846 | +1.5% | 7,176,700 | 5兆2469億 | -6.88% | 18.88 | 2.32 |
| 03/30 | 3,780 | 3,808 | 3,697 | 3,789 | -5.04% | 7,789,900 | 5兆1691億 | -8.32% | 18.6 | 2.29 |
| 03/27 | 3,947 | 4,002 | 3,941 | 3,990 | +1.27% | 7,043,700 | 5兆4433億 | -3.69% | 19.58 | 2.41 |
| 03/26 | 3,972 | 4,032 | 3,882 | 3,940 | -2.52% | 6,720,200 | 5兆3751億 | -4.95% | 19.34 | 2.38 |
| 03/25 | 3,985 | 4,042 | 3,952 | 4,042 | -0.17% | 5,238,900 | 5兆5142億 | -2.56% | 19.84 | 2.44 |
| 03/24 | 4,060 | 4,063 | 3,934 | 4,049 | +3.08% | 5,473,500 | 5兆5238億 | -2.53% | 19.87 | 2.44 |
| 03/23 | 3,952 | 3,989 | 3,887 | 3,928 | -4.75% | 8,561,200 | 5兆3587億 | -5.49% | 19.28 | 2.37 |
| 03/19 | 4,128 | 4,184 | 4,103 | 4,124 | -1.53% | 8,179,800 | 5兆6261億 | -1.32% | 20.24 | 2.49 |
| 03/18 | 4,154 | 4,191 | 4,118 | 4,188 | -0.29% | 8,409,900 | 5兆7134億 | -0.48% | 20.56 | 2.53 |
| 03/17 | 4,248 | 4,263 | 4,185 | 4,200 | -1.57% | 6,012,300 | 5兆7298億 | -0.47% | 20.61 | 2.54 |
| 03/16 | 4,212 | 4,308 | 4,201 | 4,267 | +0.23% | 5,073,200 | 5兆8212億 | +0.99% | 20.94 | 2.58 |
| 03/13 | 4,137 | 4,279 | 4,130 | 4,257 | +1.19% | 6,982,300 | 5兆8076億 | +0.64% | 20.89 | 2.57 |
| 03/12 | 4,188 | 4,306 | 4,180 | 4,207 | -2.41% | 10,304,100 | 5兆7393億 | -0.99% | 20.65 | 2.54 |
| 03/11 | 4,452 | 4,464 | 4,290 | 4,311 | -4.2% | 13,479,800 | 5兆8812億 | +0.4% | 21.16 | 2.6 |
| 03/10 | 4,462 | 4,500 | 4,330 | 4,500 | +1.83% | 10,260,300 | 6兆1391億 | +3.9% | 22.09 | 2.72 |
| 03/09 | 4,250 | 4,419 | 4,231 | 4,419 | -0.58% | 12,898,800 | 6兆286億 | +1.38% | 21.69 | 2.67 |
| 03/06 | 4,308 | 4,478 | 4,270 | 4,445 | +5.23% | 12,992,000 | 6兆640億 | +0.93% | 21.82 | 2.68 |
| 03/05 | 4,458 | 4,460 | 4,187 | 4,224 | +0.76% | 10,172,400 | 5兆7625億 | -5.14% | 20.73 | 2.55 |
| 03/04 | 4,102 | 4,211 | 4,010 | 4,192 | +0.58% | 12,539,300 | 5兆7189億 | -7.09% | 20.58 | 2.53 |
| 03/03 | 4,315 | 4,335 | 4,132 | 4,168 | -2.57% | 10,139,200 | 5兆6861億 | -8.78% | 20.46 | 2.52 |
| 03/02 | 4,282 | 4,370 | 4,266 | 4,278 | -1.29% | 10,231,100 | 5兆8362億 | -7.7% | 21 | 2.58 |
| 02/27 | 4,277 | 4,340 | 4,186 | 4,334 | +5.32% | 24,820,700 | 5兆9126億 | -7.63% | 21.27 | 2.62 |
| 02/26 | 3,852 | 4,115 | 3,847 | 4,115 | +9.44% | 21,150,600 | 5兆6138億 | -13.39% | 20.2 | 2.48 |
| 02/25 | 3,704 | 3,865 | 3,703 | 3,760 | +2.37% | 20,035,800 | 5兆1295億 | -22.02% | 18.45 | 2.27 |
| 02/24 | 3,654 | 3,744 | 3,606 | 3,673 | -6.21% | 19,841,000 | 5兆108億 | -25.22% | 18.03 | 2.22 |
| 02/20 | 4,000 | 4,016 | 3,916 | 3,916 | -3.36% | 11,505,700 | 5兆3424億 | -21.7% | 19.22 | 2.36 |
| 02/19 | 4,106 | 4,118 | 4,004 | 4,052 | +0.27% | 8,526,500 | 5兆5279億 | -20.25% | 19.89 | 2.45 |
| 02/18 | 3,977 | 4,051 | 3,964 | 4,041 | +0.92% | 13,504,500 | 5兆5129億 | -21.64% | 19.83 | 2.44 |
| 02/17 | 4,170 | 4,173 | 4,002 | 4,004 | -4.67% | 16,652,400 | 5兆4624億 | -23.43% | 19.65 | 2.42 |
| 02/16 | 4,068 | 4,223 | 4,033 | 4,200 | +2.46% | 12,180,600 | 5兆7298億 | -20.65% | 20.61 | 2.54 |
| 02/13 | 4,328 | 4,378 | 4,095 | 4,099 | -8.97% | 27,235,600 | 5兆5920億 | -23.4% | 20.12 | 2.48 |
| 02/12 | 4,537 | 4,591 | 4,485 | 4,503 | -6.87% | 18,542,600 | 6兆1432億 | -16.78% | 22.1 | 2.72 |
| 02/10 | 4,750 | 4,915 | 4,698 | 4,835 | +7.25% | 17,299,900 | 6兆5961億 | -11.41% | 23.73 | 2.92 |
| 02/09 | 4,591 | 4,594 | 4,442 | 4,508 | +4.57% | 14,231,700 | 6兆1500億 | -17.77% | 22.13 | 2.72 |
| 02/06 | 4,320 | 4,491 | 4,282 | 4,311 | -1.96% | 20,822,900 | 5兆8812億 | -21.82% | 21.16 | 2.6 |
| 02/05 | 4,490 | 4,518 | 4,331 | 4,397 | -6.88% | 24,981,400 | 5兆9986億 | -20.83% | 21.58 | 2.66 |
| 02/04 | 5,167 | 5,208 | 4,705 | 4,722 | -11.79% | 24,075,100 | 6兆4419億 | -15.57% | 23.18 | 2.85 |
| 02/03 | 5,300 | 5,377 | 5,288 | 5,353 | +2.51% | 5,611,800 | 7兆3028億 | -4.77% | 26.27 | 3.23 |
| 02/02 | 5,310 | 5,387 | 5,208 | 5,222 | +0.23% | 6,072,900 | 7兆1241億 | -7.13% | 25.63 | 3.15 |
| 01/30 | 5,498 | 5,504 | 5,210 | 5,210 | -5.91% | 12,609,800 | 7兆1077億 | -7.49% | 25.57 | 3.15 |
| 01/29 | 5,610 | 5,638 | 5,492 | 5,537 | -2.53% | 5,750,900 | 7兆5538億 | -1.81% | 27.18 | 3.34 |
| 01/28 | 5,655 | 5,716 | 5,630 | 5,681 | -0.11% | 4,352,900 | 7兆7503億 | +0.82% | 27.88 | 3.43 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 796 398 6/12 | 414 207 11/27 | 74,078,000 148,156,000 11/18 | - | - | 7293億2524万 3/31 |
| 2011年 3月期 | 632 316 4/30 | 292 146 3/15 | 34,512,500 69,025,000 1/21 | 8230億9562万 | 3802億9101万 | 4688億5194万 3/31 |
| 2012年 3月期 | 386 193 7/8 193 7/5 | 292 146 9/6 | 33,077,000 66,154,000 1/27 | 5027億1346万 | 3802億9101万 | 4558億2827万 3/30 |
| 2013年 3月期 | 556 278 2/5 | 192 96 7/24 | 61,744,500 123,489,000 2/4 | 7241億1577万 | 2500億5436万 | 6381億5958万 3/29 |
| 2014年 3月期 | 710 355 2/27 | 402 201 6/27 | 73,492,500 146,985,000 1/31 | 9246億8008万 | 5235億5133万 | 8184億3855万 3/31 |
| 2015年 3月期 | 810 405 7/31 | 560 280 4/30 | 33,948,000 67,896,000 1/30 | 1兆549億 | 7293億2513万 | 9225億7989万 3/31 |
| 2016年 3月期 | 860 430 4/27 | 490 245 2/12 | 39,448,000 78,896,000 3/1 | 1兆1200億 | 6381億5949万 | 7406億2206万 3/31 |
| 2017年 3月期 | 662 331 1/11 | 442 221 6/28 | 66,916,500 133,833,000 1/31 | 8621億6650万 | 5756億4591万 | 7016億1747万 3/31 |
| 2018年 3月期 | 676 3,380 2/1 | 510 255 4/17 | 24,317,000 4,863,400 1/31 | 8803億9962万 | 6642億682万 | 7767億1626万 3/30 |
| 2019年 3月期 | 785 3,925 3/7 | 579 2,893 4/9 | 31,212,000 6,242,400 11/30 | 1兆223億 | 7535億4914万 | 9726億1446万 3/29 |
| 2020年 3月期 | 1,036 5,180 1/14 | 636 3,180 3/17 | 31,362,500 6,272,500 10/30 | 1兆3492億 | 8283億497万 | 1兆240億 3/31 |
| 2021年 3月期 | 1,362 6,810 3/22 | 741 3,705 4/6 | 37,638,500 7,527,700 2/1 | 1兆8581億 | 9650億5343万 | 1兆7766億 3/31 |
| 2022年 3月期 | 1,370 6,850 4/7 | 866 4,330 1/31 | 24,304,000 4,860,800 11/30 | 1兆8690億 | 1兆1814億 | 1兆4031億 3/31 |
| 2023年 3月期 | 1,118 5,590 7/11 5,590 7/7 | 881 4,405 1/20 | 24,549,000 4,909,800 7/29 | 1兆5252億 | 1兆2019億 | 1兆3583億 3/31 |
| 2024年 3月期 | 2,284 11,420 3/22 | 1,004 5,020 4/26 | 26,484,500 5,296,900 5/31 | 3兆1159億 | 1兆3697億 | 2兆9283億 3/29 |
| 2025年 3月期 | 3,240 16,200 3/6 | 1,928 9,642 8/5 | 25,583,500 5,116,700 1/31 | 4兆4201億 | 2兆6308億 | 4兆1913億 3/31 |
| 2026年 3月期 | 6,194 11/25 | 2,661 4/7 | 27,235,600 2/13 | 8兆4501億 | 3兆6302億 | 5兆1011億 3/31 |
| 最新 | 3,757 2026/6/25 | 6,305,300 | 5兆1254億 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
