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
2025/12/09～2026/05/12
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 | ||||||||||
| 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% | 18.69 | 2.3 |
| 03/27 | 3,947 | 4,002 | 3,941 | 3,990 | +1.27% | 7,043,700 | 5兆4433億 | -3.69% | 19.68 | 2.42 |
| 03/26 | 3,972 | 4,032 | 3,882 | 3,940 | -2.52% | 6,720,200 | 5兆3751億 | -4.95% | 19.44 | 2.39 |
| 03/25 | 3,985 | 4,042 | 3,952 | 4,042 | -0.17% | 5,238,900 | 5兆5142億 | -2.56% | 19.94 | 2.45 |
| 03/24 | 4,060 | 4,063 | 3,934 | 4,049 | +3.08% | 5,473,500 | 5兆5238億 | -2.53% | 19.98 | 2.46 |
| 03/23 | 3,952 | 3,989 | 3,887 | 3,928 | -4.75% | 8,561,200 | 5兆3587億 | -5.49% | 19.38 | 2.38 |
| 03/19 | 4,128 | 4,184 | 4,103 | 4,124 | -1.53% | 8,179,800 | 5兆6261億 | -1.32% | 20.35 | 2.5 |
| 03/18 | 4,154 | 4,191 | 4,118 | 4,188 | -0.29% | 8,409,900 | 5兆7134億 | -0.48% | 20.66 | 2.54 |
| 03/17 | 4,248 | 4,263 | 4,185 | 4,200 | -1.57% | 6,012,300 | 5兆7298億 | -0.47% | 20.72 | 2.55 |
| 03/16 | 4,212 | 4,308 | 4,201 | 4,267 | +0.23% | 5,073,200 | 5兆8212億 | +0.99% | 21.05 | 2.59 |
| 03/13 | 4,137 | 4,279 | 4,130 | 4,257 | +1.19% | 6,982,300 | 5兆8076億 | +0.64% | 21 | 2.58 |
| 03/12 | 4,188 | 4,306 | 4,180 | 4,207 | -2.41% | 10,304,100 | 5兆7393億 | -0.99% | 20.75 | 2.55 |
| 03/11 | 4,452 | 4,464 | 4,290 | 4,311 | -4.2% | 13,479,800 | 5兆8812億 | +0.4% | 21.27 | 2.62 |
| 03/10 | 4,462 | 4,500 | 4,330 | 4,500 | +1.83% | 10,260,300 | 6兆1391億 | +3.9% | 22.2 | 2.73 |
| 03/09 | 4,250 | 4,419 | 4,231 | 4,419 | -0.58% | 12,898,800 | 6兆286億 | +1.38% | 21.8 | 2.68 |
| 03/06 | 4,308 | 4,478 | 4,270 | 4,445 | +5.23% | 12,992,000 | 6兆640億 | +0.93% | 21.93 | 2.7 |
| 03/05 | 4,458 | 4,460 | 4,187 | 4,224 | +0.76% | 10,172,400 | 5兆7625億 | -5.14% | 20.84 | 2.56 |
| 03/04 | 4,102 | 4,211 | 4,010 | 4,192 | +0.58% | 12,539,300 | 5兆7189億 | -7.09% | 20.68 | 2.54 |
| 03/03 | 4,315 | 4,335 | 4,132 | 4,168 | -2.57% | 10,139,200 | 5兆6861億 | -8.78% | 20.56 | 2.53 |
| 03/02 | 4,282 | 4,370 | 4,266 | 4,278 | -1.29% | 10,231,100 | 5兆8362億 | -7.7% | 21.11 | 2.6 |
| 02/27 | 4,277 | 4,340 | 4,186 | 4,334 | +5.32% | 24,820,700 | 5兆9126億 | -7.63% | 21.38 | 2.63 |
| 02/26 | 3,852 | 4,115 | 3,847 | 4,115 | +9.44% | 21,150,600 | 5兆6138億 | -13.39% | 20.3 | 2.5 |
| 02/25 | 3,704 | 3,865 | 3,703 | 3,760 | +2.37% | 20,035,800 | 5兆1295億 | -22.02% | 18.55 | 2.28 |
| 02/24 | 3,654 | 3,744 | 3,606 | 3,673 | -6.21% | 19,841,000 | 5兆108億 | -25.22% | 18.12 | 2.23 |
| 02/20 | 4,000 | 4,016 | 3,916 | 3,916 | -3.36% | 11,505,700 | 5兆3424億 | -21.7% | 19.32 | 2.38 |
| 02/19 | 4,106 | 4,118 | 4,004 | 4,052 | +0.27% | 8,526,500 | 5兆5279億 | -20.25% | 19.99 | 2.46 |
| 02/18 | 3,977 | 4,051 | 3,964 | 4,041 | +0.92% | 13,504,500 | 5兆5129億 | -21.64% | 19.94 | 2.45 |
| 02/17 | 4,170 | 4,173 | 4,002 | 4,004 | -4.67% | 16,652,400 | 5兆4624億 | -23.43% | 19.75 | 2.43 |
| 02/16 | 4,068 | 4,223 | 4,033 | 4,200 | +2.46% | 12,180,600 | 5兆7298億 | -20.65% | 20.72 | 2.55 |
| 02/13 | 4,328 | 4,378 | 4,095 | 4,099 | -8.97% | 27,235,600 | 5兆5920億 | -23.4% | 20.22 | 2.49 |
| 02/12 | 4,537 | 4,591 | 4,485 | 4,503 | -6.87% | 18,542,600 | 6兆1432億 | -16.78% | 22.22 | 2.73 |
| 02/10 | 4,750 | 4,915 | 4,698 | 4,835 | +7.25% | 17,299,900 | 6兆5961億 | -11.41% | 23.85 | 2.93 |
| 02/09 | 4,591 | 4,594 | 4,442 | 4,508 | +4.57% | 14,231,700 | 6兆1500億 | -17.77% | 22.24 | 2.74 |
| 02/06 | 4,320 | 4,491 | 4,282 | 4,311 | -1.96% | 20,822,900 | 5兆8812億 | -21.82% | 21.27 | 2.62 |
| 02/05 | 4,490 | 4,518 | 4,331 | 4,397 | -6.88% | 24,981,400 | 5兆9986億 | -20.83% | 21.69 | 2.67 |
| 02/04 | 5,167 | 5,208 | 4,705 | 4,722 | -11.79% | 24,075,100 | 6兆4419億 | -15.57% | 23.3 | 2.87 |
| 02/03 | 5,300 | 5,377 | 5,288 | 5,353 | +2.51% | 5,611,800 | 7兆3028億 | -4.77% | 26.41 | 3.25 |
| 02/02 | 5,310 | 5,387 | 5,208 | 5,222 | +0.23% | 6,072,900 | 7兆1241億 | -7.13% | 25.76 | 3.17 |
| 01/30 | 5,498 | 5,504 | 5,210 | 5,210 | -5.91% | 12,609,800 | 7兆1077億 | -7.49% | 25.7 | 3.16 |
| 01/29 | 5,610 | 5,638 | 5,492 | 5,537 | -2.53% | 5,750,900 | 7兆5538億 | -1.81% | 27.32 | 3.36 |
| 01/28 | 5,655 | 5,716 | 5,630 | 5,681 | -0.11% | 4,352,900 | 7兆7503億 | +0.82% | 28.03 | 3.45 |
| 01/27 | 5,682 | 5,699 | 5,592 | 5,687 | +1.35% | 4,935,200 | 7兆7584億 | +1.19% | 28.06 | 3.45 |
| 01/26 | 5,744 | 5,793 | 5,595 | 5,611 | -3.84% | 5,718,900 | 7兆6548億 | 0% | 27.68 | 3.41 |
| 01/23 | 5,755 | 5,858 | 5,741 | 5,835 | +2.37% | 4,268,600 | 7兆9603億 | +4.14% | 28.79 | 3.54 |
| 01/22 | 5,848 | 5,869 | 5,688 | 5,700 | -1.84% | 4,800,500 | 7兆7762億 | +1.97% | 28.12 | 3.46 |
| 01/21 | 5,847 | 5,881 | 5,768 | 5,807 | -1.49% | 4,887,700 | 7兆9221億 | +4.01% | 28.65 | 3.52 |
| 01/20 | 5,985 | 6,036 | 5,869 | 5,895 | -1.73% | 5,515,300 | 8兆422億 | +5.83% | 29.08 | 3.58 |
| 01/19 | 5,880 | 5,999 | 5,820 | 5,999 | +1.7% | 4,027,600 | 8兆1841億 | +7.95% | 29.6 | 3.64 |
| 01/16 | 5,870 | 5,904 | 5,808 | 5,899 | -0.39% | 4,333,700 | 8兆477億 | +6.44% | 29.1 | 3.58 |
| 01/15 | 5,869 | 5,960 | 5,840 | 5,922 | -0.27% | 4,059,600 | 8兆790億 | +7.01% | 29.22 | 3.59 |
| 01/14 | 5,860 | 5,943 | 5,818 | 5,938 | +1.71% | 6,184,900 | 8兆1009億 | +7.46% | 29.29 | 3.6 |
| 01/13 | 5,770 | 5,869 | 5,722 | 5,838 | +4.03% | 7,478,500 | 7兆9644億 | +5.82% | 28.8 | 3.54 |
| 01/09 | 5,567 | 5,645 | 5,542 | 5,612 | -0.53% | 4,102,100 | 7兆6561億 | +1.78% | 27.69 | 3.41 |
| 01/08 | 5,601 | 5,676 | 5,565 | 5,642 | +0.75% | 4,909,400 | 7兆6970億 | +2.12% | 27.83 | 3.42 |
| 01/07 | 5,600 | 5,665 | 5,559 | 5,600 | -1.51% | 4,675,000 | 7兆6397億 | +1.32% | 27.63 | 3.4 |
| 01/06 | 5,600 | 5,715 | 5,557 | 5,686 | +4.64% | 6,728,800 | 7兆7571億 | +2.65% | 28.05 | 3.45 |
| 01/05 | 5,370 | 5,445 | 5,330 | 5,434 | +2.34% | 4,526,700 | 7兆4133億 | -2.11% | 26.81 | 3.3 |
| 2025 | ||||||||||
| 12/30 | 5,335 | 5,359 | 5,289 | 5,310 | -0.09% | 2,732,700 | 7兆2441億 | -4.74% | 26.2 | 3.43 |
| 12/29 | 5,339 | 5,340 | 5,266 | 5,315 | -1.19% | 2,990,200 | 7兆2509億 | -5.12% | 26.22 | 3.43 |
| 12/26 | 5,443 | 5,454 | 5,340 | 5,379 | -0.79% | 2,061,600 | 7兆3382億 | -4.51% | 26.54 | 3.47 |
| 12/25 | 5,447 | 5,447 | 5,349 | 5,422 | +0.41% | 1,742,800 | 7兆3969億 | -4.15% | 26.75 | 3.5 |
| 12/24 | 5,448 | 5,480 | 5,380 | 5,400 | -0.61% | 2,189,200 | 7兆3669億 | -4.76% | 26.64 | 3.48 |
| 12/23 | 5,377 | 5,433 | 5,362 | 5,433 | +0.76% | 2,953,000 | 7兆4119億 | -4.33% | 26.8 | 3.51 |
| 12/22 | 5,414 | 5,470 | 5,348 | 5,392 | -0.81% | 4,023,700 | 7兆3560億 | -5.35% | 26.6 | 3.48 |
| 12/19 | 5,414 | 5,470 | 5,361 | 5,436 | +2.3% | 5,080,300 | 7兆4160億 | -4.97% | 26.82 | 3.51 |
| 12/18 | 5,308 | 5,394 | 5,296 | 5,314 | -2.76% | 4,113,400 | 7兆2496億 | -7.45% | 26.22 | 3.43 |
| 12/17 | 5,509 | 5,566 | 5,437 | 5,465 | +1.04% | 5,496,200 | 7兆4556億 | -5.2% | 26.96 | 3.53 |
| 12/16 | 5,381 | 5,441 | 5,341 | 5,409 | -1.51% | 3,865,400 | 7兆3792億 | -6.35% | 26.68 | 3.49 |
| 12/15 | 5,426 | 5,519 | 5,420 | 5,492 | -0.62% | 3,218,500 | 7兆4924億 | -5.05% | 27.09 | 3.54 |
| 12/12 | 5,500 | 5,581 | 5,492 | 5,526 | +0.67% | 4,542,100 | 7兆5388億 | -4.44% | 27.26 | 3.57 |
| 12/11 | 5,560 | 5,583 | 5,459 | 5,489 | -1.56% | 3,572,600 | 7兆4883億 | -5.13% | 27.08 | 3.54 |
| 12/10 | 5,670 | 5,678 | 5,472 | 5,576 | -0.87% | 5,518,500 | 7兆6070億 | -3.73% | 27.51 | 3.6 |
| 12/09 | 5,704 | 5,714 | 5,592 | 5,625 | -1.02% | 4,386,400 | 7兆6739億 | -2.9% | 27.75 | 3.63 |
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 | 4,130 2026/5/12 | 4,828,200 | 5兆6343億 | |||
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。
