6701 日本電気

6701
2020/02/14
時価
1兆2737億円
PER 予
19.53倍
2010年以降
赤字-90.72倍
(2010-2019年)
PBR
1.43倍
2010年以降
0.35-1.48倍
(2010-2019年)
配当 予
1.23%
ROE 予
7.3%
ROA 予
2.14%
資料
Link
CSV,JSON

株価チャート

株価

2/14

前日 (2/13)
4,970
始値
4,910
高値
4,940
安値
4,870
終値 -1.61%
4,890
出来高 +34.91%
1,238,600

乖離率

株価(5日)
移動平均値
-1.57%
4,968
株価(25日)
移動平均値
-2.08%
4,994
出来高(5日)
移動平均値
+19.47%
1,036,720

2019/09/13~2020/02/14

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
02/144,9104,9404,8704,890-1.61%1,238,6001兆2737億-2.08%19.531.43
02/135,0005,0304,9504,970-1%918,1001兆2945億-0.44%19.851.45
02/125,0005,0705,0005,020+1.41%1,158,0001兆3075億+0.74%20.051.46
02/104,9905,0004,9404,950-1.2%863,5001兆2893億-0.32%19.771.44
02/075,0105,0204,9655,010-0.2%1,005,4001兆3049億+1.25%20.011.46
02/065,0405,0504,9655,020-0.4%1,278,7001兆3075億+1.87%20.051.46
02/055,0005,0404,9605,040+1.2%1,272,1001兆3127億+2.73%20.131.47
02/044,9505,0004,9154,980-0.3%1,653,9001兆2971億+2.01%19.891.45
02/034,8405,0204,8304,995+1.52%1,627,5001兆3010億+2.76%19.951.46
01/314,9004,9804,8604,920+2.29%2,548,3001兆2815億+1.69%19.651.44
01/304,8304,8704,7654,810-3.51%3,645,8001兆2528億-0.23%19.211.4
01/295,0305,0404,9504,985-0.89%1,717,7001兆2984億+3.64%19.911.45
01/285,0605,1705,0005,030-0.79%1,463,0001兆3101億+4.94%20.091.47
01/275,0005,1005,0005,070-0.98%918,9001兆3205億+6.22%20.251.48
01/245,1305,1505,0905,120+0.2%1,150,6001兆3336億+7.83%20.451.49
01/234,9805,1104,9555,110+1.39%1,300,8001兆3310億+8.19%20.411.49
01/224,9905,0904,9905,040+1.31%1,144,4001兆3127億+7.26%20.131.47
01/214,9255,0004,8904,975+0.81%1,305,6001兆2958億+6.33%19.871.45
01/204,9154,9504,8954,935+0.2%960,3001兆2854億+5.86%19.711.44
01/175,0205,0204,8904,925-0.91%1,971,3001兆2828億+6.1%19.671.44
01/164,9755,0304,9404,970+0.61%1,406,0001兆2945億+7.51%19.851.45
01/155,0105,0404,9154,940-2.76%2,401,5001兆2867億+7.3%19.731.44
01/145,1005,1805,0305,080+0.79%1,987,6001兆3232億+10.8%20.291.48
01/104,9805,0404,9705,040+0.4%1,850,9001兆3127億+10.5%20.131.47
01/094,9405,0204,8705,020+3.51%3,441,4001兆3075億+10.65%20.051.46
01/084,7254,8804,6454,850+2.21%3,372,4001兆2632億+7.49%19.371.41
01/074,6054,7454,6054,745+3.6%2,543,2001兆2359億+5.56%18.951.38
01/064,4754,6004,4754,580+1.33%1,678,0001兆1929億+2.16%18.291.34
2019
12/304,4854,5204,4704,520+0.22%614,9001兆1773億+0.89%18.051.32
12/274,4904,5104,4704,510+1.01%597,2001兆1747億+0.71%18.011.32
12/264,4204,4704,4004,465+0.9%797,9001兆1630億-0.27%17.831.3
12/254,4804,4804,4254,425-0.67%442,9001兆1525億-1.18%17.671.29
12/244,4354,4604,4254,455+0.34%479,2001兆1604億-0.58%17.791.3
12/234,4704,5004,4404,440-1.22%823,6001兆1565億-0.85%17.731.3
12/204,5004,5104,4604,495-0.66%1,222,7001兆1708億+0.45%17.951.31
12/194,5404,5604,5154,525-0.88%814,4001兆1786億+1.21%18.071.32
12/184,5004,5854,5004,565+1.11%1,414,2001兆1890億+2.26%18.231.33
12/174,4754,5154,4454,515+1.35%1,105,4001兆1760億+1.39%18.031.32
12/164,4804,5254,4554,455-0.89%932,4001兆1604億+0.2%17.791.3
12/134,5554,5654,4854,495-0.44%1,371,3001兆1708億+1.15%17.951.31
12/124,5404,5404,4804,515-0.44%880,8001兆1760億+1.76%18.031.32
12/114,5054,5454,4804,535-0.22%1,516,3001兆1812億+2.32%18.111.32
12/104,4554,5454,4454,545+2.13%1,268,6001兆1838億+2.83%18.151.33
12/094,4654,4804,4204,450+0.34%728,9001兆1591億+0.93%17.771.3
12/064,4904,4954,4204,435-1.22%1,052,8001兆1551億+0.7%17.711.29
12/054,5304,5454,4804,490+0.22%1,060,0001兆1695億+2.07%17.931.31
12/044,4854,5154,4404,480-0.11%1,309,6001兆1669億+1.96%17.891.31
12/034,3854,4854,3804,485+1.01%964,1001兆1682億+1.93%17.911.31
12/024,3704,4654,3554,440+1.49%869,4001兆1565億+0.86%17.731.3
11/294,4154,4454,3754,375-1.13%903,3001兆1395億-0.7%17.471.28
11/284,4604,4654,4154,425-0.67%652,4001兆1525億+0.2%17.671.29
11/274,4604,4854,4304,455-0.89%935,4001兆1604億+0.72%17.791.3
11/264,5054,5154,4804,495+0.33%1,310,1001兆1708億+1.51%17.951.31
11/254,4904,5054,4604,480-0.11%584,2001兆1669億+1.15%17.891.31
11/224,4854,4954,4604,485-0.33%769,2001兆1682億+1.13%17.911.31
11/214,4954,5054,4254,500+0.45%1,462,1001兆1721億+1.31%17.971.31
11/204,3754,4804,3754,480+1.82%1,530,4001兆1669億+0.79%17.891.31
11/194,3754,4054,3654,400+0.8%1,131,5001兆1460億-1.08%17.571.28
11/184,3604,3804,3554,365-0.23%605,9001兆1369億-2.02%17.431.27
11/154,3804,3854,3454,375+0.46%941,0001兆1395億-2.02%17.471.28
11/144,3104,3554,3004,355+1.28%1,074,6001兆1343億-2.64%17.391.27
11/134,3454,3554,3004,300-0.81%963,8001兆1200億-4.1%17.171.25
11/124,4054,4054,3354,335-1.37%945,0001兆1291億-3.62%17.311.26
11/114,3454,4004,3454,395+1.27%1,108,5001兆1447億-2.53%17.551.28
11/084,4054,4104,3254,340-0.69%1,411,4001兆1304億-3.88%17.331.27
11/074,2554,3704,2404,370+3.19%1,585,7001兆1382億-3.38%17.451.27
11/064,2904,2954,2204,235-1.17%1,756,3001兆1031億-6.53%16.911.24
11/054,3454,3504,2854,285-0.92%1,975,3001兆1161億-5.78%17.111.25
11/014,2504,3404,2404,325+0.58%1,614,2001兆1265億-5.2%17.271.26
10/314,3504,3954,3004,300-1.38%2,414,9001兆1200億-6.01%17.171.25
10/304,4954,5154,3254,360-5.83%6,272,5001兆1356億-4.91%17.411.27
10/294,5654,6354,5304,630+1.65%1,428,4001兆2059億+0.76%18.491.35
10/284,5804,5804,4904,555+0.44%1,274,6001兆1864億-0.94%18.191.33
10/254,6304,6304,5304,535-1.63%1,209,4001兆1812億-1.41%18.111.32
10/244,6254,6504,5954,610+0.22%776,4001兆2007億+0.17%18.411.34
10/234,5704,6154,5254,600+0.33%1,283,9001兆1981億+0.04%18.371.34
10/214,5504,5954,5304,585+1.21%923,7001兆1942億-0.24%18.311.34
10/184,6154,6154,5204,530-1.84%1,657,1001兆1799億-1.31%18.091.32
10/174,6504,6654,6104,615-1.28%698,3001兆2020億+0.59%18.431.35
10/164,6254,6754,6104,675+2.19%1,400,6001兆2177億+1.96%18.671.36
10/154,6004,6304,5604,575+0.77%1,200,6001兆1916億-0.17%18.271.33
10/114,5654,5854,5004,540-1.2%1,517,5001兆1825億-1%18.131.32
10/104,5854,6154,5554,595-0.43%735,0001兆1968億+0.22%18.351.34
10/094,5804,6404,5604,615+1.1%1,287,4001兆2020億+0.76%18.431.35
10/084,6104,6154,5254,565-1.3%1,300,2001兆1890億-0.2%18.231.33
10/074,6654,6754,5904,625-0.43%937,8001兆2046億+1.11%18.471.35
10/044,5854,6454,5754,645+0.76%1,038,7001兆2098億+1.57%18.551.36
10/034,5254,6104,5054,610+0.99%846,3001兆2007億+0.81%18.411.34
10/024,5054,5704,5004,565+0.77%800,2001兆1890億-0.15%18.231.33
10/014,6004,6154,5054,530-0.66%1,089,4001兆1799億-0.9%18.091.32
09/304,5954,6204,5504,560-2.15%1,145,9001兆1877億-0.31%18.211.38
09/274,6404,6654,6104,660+0.32%1,061,8001兆2138億+1.81%18.611.41
09/264,6704,6904,6204,645-0.11%1,402,9001兆2098億+1.51%18.551.4
09/254,4804,6504,4704,650+2.31%1,440,9001兆2112億+1.59%18.571.41
09/244,6104,6254,5304,545-1.52%1,277,0001兆1838億-0.7%18.151.37
09/204,6704,7104,6104,615-2.02%1,584,9001兆2020億+0.79%18.431.4
09/194,6504,7454,6454,710+2.17%1,730,1001兆2268億+2.97%18.811.42
09/184,5704,6204,5554,610+0.88%1,170,2001兆2007億+0.88%18.411.39
09/174,4854,6004,4704,570+1.44%1,261,4001兆1903億0%18.251.38
09/134,5254,5354,4654,505-0.99%1,710,5001兆1734億-1.57%17.991.36

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
3,980
398
6/12
2,070
207
11/27
14,815,600
148,156,000
11/18
--+15%
5/13
-18.67%
7/17
2011年
3月期
3,160
316
4/30
1,460
146
3/15
6,902,500
69,025,000
1/21
8230億9562万3802億9101万+6.3%
1/6
-28.85%
3/15
2012年
3月期
1,930
193
7/8

193
7/5
1,460
146
9/6
6,615,400
66,154,000
1/27
5027億1346万3802億9101万+11.5%
7/5
-14.12%
5/7
2013年
3月期
2,780
278
2/5
960
96
7/24
12,348,900
123,489,000
2/4
7241億1577万2500億5436万+30.14%
2/4
-18.43%
5/28
2014年
3月期
3,550
355
2/27
2,010
201
6/27
14,698,500
146,985,000
1/31
9246億8008万5235億5133万+17.75%
1/15
-14.57%
6/7
2015年
3月期
4,050
405
7/31
2,800
280
4/30
6,789,600
67,896,000
1/30
1兆549億7293億2513万+13.69%
4/27
-10.94%
10/17
2016年
3月期
4,300
430
4/27
2,450
245
2/12
7,889,600
78,896,000
3/1
1兆1200億6381億5949万+8.47%
8/5
-24.97%
2/12
2017年
3月期
3,310
331
1/11
2,210
221
6/28
13,383,300
133,833,000
1/31
8621億6650万5756億4591万+14.97%
7/19
-17.06%
1/31
2018年
3月期
3,380
2/1
2,550
255
4/17
4,863,400
1/31
8803億9962万6642億682万+7.63%
2/1
-7.12%
4/4
2019年
3月期
3,925
3/7
3,170
12/25
6,242,400
11/30
1兆223億8257億24万+7.49%
2/4
-2.68%
4/2
最新4,890
2020/2/14
1,238,6001兆2737億-2.08%
4,994

年間値上がり率

1984/12/28 vs 1983/12/28
-8%(0.92倍)
1985/12/28 vs 1984/12/28
8%(1.08倍)
1986/12/27 vs 1985/12/28
56%(1.56倍)
1987/12/28 vs 1986/12/27
-10%(0.9倍)
1988/12/28 vs 1987/12/28
6%(1.06倍)
1989/12/29 vs 1988/12/28
-5%(0.95倍)
1990/12/28 vs 1989/12/29
-31%(0.69倍)
1991/12/30 vs 1990/12/28
-7%(0.93倍)
1992/12/30 vs 1991/12/30
-43%(0.57倍)
1993/12/30 vs 1992/12/30
26%(1.26倍)
1994/12/30 vs 1993/12/30
33%(1.33倍)
1995/12/29 vs 1994/12/30
11%(1.11倍)
1996/12/30 vs 1995/12/29
11%(1.11倍)
1997/12/30 vs 1996/12/30
-1%(0.99倍)
1998/12/30 vs 1997/12/30
-25%(0.75倍)
1999/12/30 vs 1998/12/30
134%(2.34倍)
2000/12/29 vs 1999/12/30
-14%(0.86倍)
2001/12/28 vs 2000/12/29
-36%(0.64倍)
2002/12/30 vs 2001/12/28
-67%(0.33倍)
2003/12/30 vs 2002/12/30
78%(1.78倍)
2004/12/30 vs 2003/12/30
-19%(0.81倍)
2005/12/30 vs 2004/12/30
15%(1.15倍)
2006/12/29 vs 2005/12/30
-22%(0.78倍)
2007/12/28 vs 2006/12/29
-9%(0.91倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
-20%(0.8倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
-36%(0.64倍)
2012/12/28 vs 2011/12/30
16%(1.16倍)
2013/12/30 vs 2012/12/28
31%(1.31倍)
2014/12/30 vs 2013/12/30
49%(1.49倍)
2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/30 vs 2015/12/30
-19%(0.81倍)
2017/12/29 vs 2016/12/30
-2%(0.98倍)
2018/12/28 vs 2017/12/29
7%(1.07倍)
2019/12/30 vs 2018/12/28
38%(1.38倍)
2020/02/14 vs 2019/12/30
8%(1.08倍)
過去安値
960円(2012/07/24)
409%(5.09倍)
4,890円(2/14)