6701 日本電気

6701
2024/03/18
時価
2兆9890億円
PER 予
20.85倍
2010年以降
赤字-90.72倍
(2010-2023年)
PBR
1.72倍
2010年以降
0.36-1.48倍
(2010-2023年)
配当 予
1.1%
ROE 予
8.24%
ROA 予
3.42%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
10,830
始値
10,620
高値
10,955
安値
10,580
終値 +1.15%
10,955
出来高 -63%
1,003,700

乖離率

株価(5日)
移動平均値
+3.91%
10,543
株価(25日)
移動平均値
+8.61%
10,087
出来高(5日)
移動平均値
-41.08%
1,703,600

2023/10/19~2024/03/18

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
2024
03/1810,62010,95510,58010,955+1.15%1,003,7002兆9890億+8.61%20.851.72
03/1510,75510,99010,66010,830+1.55%2,712,4002兆9549億+8%20.611.7
03/1410,39510,71010,35510,665+3.29%2,356,7002兆9099億+6.94%20.31.67
03/1310,09510,35010,02510,325+3.85%1,587,6002兆8171億+4.06%19.651.62
03/129,7719,9509,6839,942+0.21%857,6002兆7126億+0.47%18.921.56
03/1110,02010,0859,7319,921-3.02%1,104,0002兆7069億+0.34%18.881.56
03/0810,32010,40010,23010,230-0.92%957,8002兆7912億+3.61%19.471.6
03/0710,41510,59010,31010,325+1.42%1,152,8002兆8171億+4.79%19.651.62
03/0610,18510,19510,05010,180-0.78%828,8002兆7776億+3.85%19.381.6
03/0510,10510,27510,05010,260+0.64%682,1002兆7994億+5.04%19.531.61
03/0410,35510,38010,16010,195-1.35%890,3002兆7817億+4.8%19.41.6
03/0110,14010,34010,10010,335+2.43%934,4002兆8199億+6.6%19.671.62
02/299,87510,1509,85910,090+1.87%1,779,5002兆7530億+4.54%19.21.58
02/2810,11010,1209,8419,905-2.03%1,403,0002兆7025億+2.92%18.851.55
02/2710,24510,30510,07010,110-1.32%837,1002兆7585億+5.25%19.241.59
02/2610,13510,31510,07510,245+3.67%2,019,4002兆7953億+7.09%19.51.61
02/229,7619,9489,7009,882+2.09%1,218,7002兆6963億+3.81%18.811.55
02/219,6219,7739,6009,680-0.76%740,2002兆6411億+2.07%18.421.52
02/209,99510,0109,7549,754-2.05%1,121,9002兆6613億+3.15%18.561.53
02/199,8729,9969,8509,958+0.81%812,4002兆7170億+5.6%18.951.56
02/169,7149,9999,6889,878+2.52%1,147,4002兆6952億+5.25%18.81.55
02/159,8019,8399,5639,635-0.93%965,5002兆6289億+3.16%18.341.51
02/149,6009,9889,5059,725+0.63%2,058,5002兆6534億+4.54%18.511.53
02/139,5209,6999,4809,664+1.8%1,090,9002兆6368億+4.41%18.391.52
02/099,4739,5959,4259,493+0.2%814,7002兆5901億+3.15%18.071.49
02/089,5209,5209,3809,474+0.11%1,203,3002兆5849億+3.39%18.031.49
02/079,4729,5409,3759,464+1.01%873,3002兆5822億+3.79%18.011.48
02/069,6009,6709,3699,369-2.94%1,329,5002兆5563億+3.27%17.831.47
02/059,7889,7979,5639,653-1.08%947,7002兆6338億+6.86%18.371.51
02/029,6889,8279,6549,758+1.83%1,139,5002兆6624億+8.66%18.571.53
02/019,5509,7119,4219,583-1.21%1,848,7002兆6147億+7.46%18.241.5
01/319,2039,7159,1459,700+6.63%2,914,0002兆6466億+9.47%18.461.52
01/309,2899,2899,0169,097-2.07%2,608,2002兆4821億+3.39%17.311.43
01/299,3109,3669,2209,289+0.29%1,335,0002兆5345億+6.01%17.681.46
01/269,2909,3009,2019,262-1.26%1,442,6002兆5271億+6.23%17.631.45
01/259,3189,4249,2609,380+1.48%1,135,3002兆5593億+8.15%17.851.47
01/249,3949,3949,1529,243-1.77%1,365,9002兆5219億+7.19%17.591.45
01/239,4009,4689,3309,410-0.37%891,9002兆5675億+9.66%17.911.48
01/229,2599,4519,2329,445+3.46%1,153,6002兆5770億+10.65%17.981.48
01/199,1489,1679,0459,129+0.75%897,9002兆4908億+7.55%17.371.43
01/189,0109,1058,9949,061+0.82%879,7002兆4722億+7.15%17.251.42
01/179,0309,1498,9628,987-0.07%1,008,1002兆4521億+6.73%17.11.41
01/169,0039,0358,9378,993-1.27%920,4002兆4537億+7.21%17.121.41
01/158,8799,1178,8679,109+3.28%1,059,0002兆4853億+9%17.341.43
01/128,8878,9118,7018,820+0.64%1,119,5002兆4065億+6.14%16.791.38
01/118,8008,8498,7118,764+0.67%983,8002兆3912億+5.76%16.681.37
01/108,5818,7438,5578,706+1.82%997,2002兆3754億+5.26%16.571.37
01/098,5008,5778,4308,550+2.42%1,152,9002兆3328億+3.61%16.271.34
01/058,4998,5398,3488,348-1.44%838,2002兆2777億+1.47%15.891.31
01/048,3298,4708,1898,470+1.44%788,3002兆3110億+3.18%16.121.33
2023
12/298,3788,3808,2628,350+0.29%664,7002兆2782億+1.94%15.891.31
12/288,3358,3708,2908,326-0.88%436,6002兆2717億+1.8%15.851.31
12/278,3888,4358,3418,400+1.02%640,8002兆2919億+2.83%15.991.32
12/268,2448,3268,2078,315+1.14%633,8002兆2687億+1.81%15.831.3
12/258,2038,2308,1388,221+0.88%414,3002兆2430億+0.7%15.651.29
12/228,1758,2348,1408,149+0.02%518,6002兆2234億-0.17%15.511.28
12/218,0808,1898,0468,147-0.44%655,6002兆2229億-0.15%15.511.28
12/208,2508,3318,1838,183-0.29%614,9002兆2327億+0.4%15.571.28
12/198,1178,2158,0728,207+1.3%637,4002兆2392億+0.93%15.621.29
12/188,1888,1898,0118,102-0.36%715,5002兆2106億-0.09%15.421.27
12/158,1948,3018,0878,131-0.81%1,523,2002兆2185億+0.43%15.481.28
12/148,4148,4928,1638,197-1.21%1,086,3002兆2365億+1.41%15.61.29
12/138,2608,3358,1978,297+0.64%782,8002兆2638億+3%15.791.3
12/128,3258,4138,2448,244-1%782,3002兆2493億+2.87%15.691.29
12/118,2308,3418,2308,327+2.21%747,9002兆2720億+4.23%15.851.31
12/088,1988,2688,0708,147-0.71%1,185,9002兆2229億+2.58%15.511.28
12/078,1528,2478,1108,205-0.13%803,0002兆2387億+3.9%15.621.29
12/068,0408,2238,0168,216+3.54%864,7002兆2417億+4.57%15.641.29
12/058,1408,1467,9267,935-3.62%1,418,7002兆1650億+1.37%15.11.24
12/048,2518,2918,1078,233-1.48%941,4002兆2463億+5.39%15.671.29
12/018,3008,4748,2728,357+1.42%1,668,8002兆2802億+7.5%15.911.31
11/308,0008,2787,9548,240+3.95%2,972,9002兆2482億+6.47%15.681.29
11/297,8597,9847,8117,927+0.39%720,9002兆1628億+2.81%15.091.24
11/288,0468,0637,8607,896-1.5%927,9002兆1544億+2.61%15.031.24
11/278,0528,1177,9738,016-0.42%805,8002兆1871億+4.32%15.261.26
11/248,0708,1287,9918,050-0.46%893,9002兆1964億+4.89%15.321.26
11/228,3028,3298,0188,087-2.96%1,336,1002兆2065億+5.52%15.391.27
11/218,2928,3778,2618,334+0.86%1,147,1002兆2739億+8.94%15.861.31
11/208,2208,3778,2158,263+1.09%1,424,1002兆2545億+8.38%15.731.3
11/178,0008,1947,9808,174+1.3%1,077,1002兆2302億+7.43%15.561.28
11/167,9698,1097,9548,069+2.09%1,680,2002兆2016億+6.09%15.361.27
11/157,8527,9507,7227,904+2.45%1,354,8002兆1566億+4.05%15.041.24
11/147,7207,7457,6517,715+0.65%850,6002兆1050億+1.57%14.681.21
11/137,8477,8627,6487,665-1.45%868,9002兆913億+0.93%14.591.2
11/107,6967,7947,6367,778-0.14%1,200,2002兆1222億+2.52%14.81.22
11/097,6007,8147,5457,789+3.92%1,579,2002兆1252億+2.88%14.821.22
11/087,4377,5117,3717,495+2.85%1,354,2002兆450億-1.04%14.261.18
11/077,5697,5907,2727,287-4.17%1,599,6001兆9882億-4.13%13.871.14
11/067,3157,6467,2907,604+6.13%2,414,4002兆747億-0.47%14.471.19
11/027,0907,1677,0047,165+1.88%1,918,3001兆9549億-6.51%13.641.12
11/017,1257,1506,9517,033-2.39%2,545,2001兆9189億-8.73%13.391.1
10/317,1097,2206,9887,205-3.73%3,504,8001兆9658億-7.02%13.711.13
10/307,4027,5337,3717,484-0.73%3,618,4002兆420億-3.9%14.241.17
10/277,3507,5517,3207,539+3.69%1,685,2002兆570億-3.51%14.351.18
10/267,3007,3757,2357,271-2.78%1,735,1001兆9838億-7.27%13.841.14
10/257,5667,6057,4547,479-0.61%918,1002兆406億-5.12%14.231.17
10/247,5447,5647,3087,525-0.24%1,273,3002兆531億-4.99%14.321.18
10/237,5937,6227,5147,543-1.22%946,6002兆581億-5.19%14.361.18
10/207,6507,6557,5377,636-1.88%1,158,3002兆834億-4.39%14.531.2
10/197,7007,8337,7007,782+0.17%841,3002兆1233億-2.8%14.811.22

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
2008年
3月期
6,700
670
4/11

670
4/9
3,730
373
3/17
4,527,200
45,272,000
5/22
--+21.15%
5/7
-17.48%
1/22
2009年
3月期
6,080
608
6/20

608
6/18
2,130
213
2/24
6,417,200
64,172,000
8/1
--+20.84%
1/7
-37.45%
10/27
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
2,893
4/9
6,242,400
11/30
1兆223億7535億4914万+9.61%
11/6
-5.8%
12/26
2020年
3月期
5,180
1/14
3,180
3/17
6,272,500
10/30
1兆3492億8283億497万+14.44%
4/15
-24.51%
3/13
2021年
3月期
6,810
3/22
3,705
4/6
7,527,700
2/1
1兆8581億9650億5343万+15.2%
5/20
-10.44%
10/30
2022年
3月期
6,850
4/7
4,330
1/31
4,860,800
11/30
1兆8690億1兆1814億+8.8%
9/17
-18.98%
5/13
2023年
3月期
5,590
7/11

7/7
4,405
1/20
4,909,800
7/29
1兆5252億1兆2019億+15.58%
5/1
-9.35%
8/2
最新10,955
2024/3/18
1,003,7002兆9890億+8.61%
10,087

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)
2020/12/30 vs 2019/12/30
23%(1.23倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
-13%(0.87倍)
2023/12/29 vs 2022/12/30
80%(1.8倍)
2024/03/18 vs 2023/12/29
31%(1.31倍)
過去安値
960円(2012/07/24)
1041%(11.41倍)
10,955円(3/18)