6701 日本電気

6701
2020/09/25
時価
1兆6425億円
PER 予
18.18倍
2010年以降
赤字-90.72倍
(2010-2020年)
PBR
1.79倍
2010年以降
0.35-1.48倍
(2010-2020年)
配当 予
1.33%
ROE 予
9.86%
ROA 予
3.03%
資料
Link
CSV,JSON

株価チャート

株価

9/25

前日 (9/24)
6,000
始値
6,030
高値
6,070
安値
5,970
終値 +0.33%
6,020
出来高 -22.9%
2,029,700

乖離率

株価(5日)
移動平均値
+1.9%
5,908
株価(25日)
移動平均値
+7.02%
5,625
出来高(5日)
移動平均値
-9.48%
2,242,300

2020/04/28~2020/09/25

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
09/256,0306,0705,9706,020+0.33%2,029,7001兆6425億+7.02%18.181.79
09/245,9206,1005,8806,000+1.52%2,632,4001兆6370億+6.93%18.121.79
09/235,9606,0205,8505,910-0.17%2,530,4001兆6125億+5.74%17.851.76
09/185,7505,9305,7305,920+4.04%3,173,3001兆6152億+6.28%17.881.76
09/175,6705,7105,6305,690-0.52%845,7001兆5525億+2.45%17.191.7
09/165,6305,7505,5905,720+2.14%1,512,5001兆5607億+3.17%17.281.7
09/155,5905,6205,5305,600+0.36%1,246,7001兆5279億+1.27%16.911.67
09/145,5905,6205,5105,580-1.41%1,370,2001兆5225億+1.05%16.851.66
09/115,6905,6905,5905,660+0.71%1,490,4001兆5443億+2.65%17.11.69
09/105,4705,6305,4605,620+2.74%1,839,9001兆5334億+2.01%16.981.67
09/095,3105,4805,3005,470+2.24%1,760,1001兆4924億-0.65%16.521.63
09/085,3205,3605,2405,350+1.52%1,144,9001兆4597億-2.92%16.161.59
09/075,3105,3405,1905,270-2.41%1,539,3001兆4379億-4.46%15.921.57
09/045,4105,4805,3705,400-2.53%1,380,6001兆4733億-2.54%16.311.61
09/035,6005,6005,5205,540-0.36%884,3001兆5115億-0.38%16.731.65
09/025,5805,6005,5305,560+0.72%847,2001兆5170億-0.36%16.791.66
09/015,5505,5605,4605,520-1.25%1,110,0001兆5061億-1.36%16.671.64
08/315,5605,6505,5605,590+1.82%1,247,0001兆5252億-0.41%16.881.67
08/285,6205,6205,3805,490-3%2,230,3001兆4979億-2.45%16.581.64
08/275,6405,7305,6405,660+0.35%952,3001兆5443億+0.27%17.11.69
08/265,6805,6805,6005,640+0.18%947,0001兆5388億-0.18%17.041.68
08/255,6505,6605,6005,630+0.36%917,5001兆5361億-0.37%17.011.68
08/245,6905,7105,6005,6100%819,6001兆5306億-0.69%16.941.67
08/215,6205,6305,5305,610+0.72%921,5001兆5306億-0.73%16.941.67
08/205,6005,6605,5405,570-1.59%1,089,0001兆5197億-1.47%16.821.66
08/195,5505,7205,5305,660+3.66%2,715,8001兆5443億-0.02%17.11.69
08/185,4405,4805,3705,460+0.55%821,6001兆4897億-3.47%16.491.63
08/175,5205,5305,4205,430-1.63%950,5001兆4815億-4.08%16.41.62
08/145,5005,5705,4605,520+1.28%1,373,8001兆5061億-2.59%16.671.64
08/135,4305,4805,3705,450+1.68%1,600,0001兆4870億-3.81%16.461.62
08/125,3205,3805,2705,360-0.56%1,410,9001兆4624億-5.37%16.191.6
08/115,3605,4005,2505,390+0.19%1,865,7001兆4706億-4.8%16.281.61
08/075,5005,5205,3505,380-2.89%1,776,6001兆4679億-4.86%16.251.6
08/065,5505,6005,4705,5400%1,563,0001兆5115億-1.89%16.731.65
08/055,5605,6605,5205,540-1.25%1,963,4001兆5115億-1.63%16.731.65
08/045,5505,6705,5305,610+2.56%3,382,5001兆5306億-0.18%16.941.67
08/035,2705,6405,2505,470-7.13%5,798,1001兆4924億-2.44%16.521.63
07/315,9506,0005,8605,890-0.34%2,851,2001兆6070億+5.27%17.791.75
07/306,0106,0205,8905,910-1.66%2,017,6001兆6125億+6.28%17.851.76
07/295,9806,0505,9606,010+0.67%1,979,8001兆6398億+8.7%18.151.79
07/286,0006,0405,9505,970+0.67%1,857,9001兆6289億+8.74%18.031.78
07/275,9005,9705,8805,930-0.67%1,976,7001兆6179億+8.77%17.911.77
07/225,8305,9705,7705,970+0.84%2,327,2001兆6289億+10.21%18.031.78
07/215,8805,9705,8505,920+2.25%2,562,8001兆6152億+10.04%17.881.76
07/205,7505,8505,7305,790+2.3%2,461,5001兆5798億+8.35%17.491.73
07/175,5905,6705,5905,660+1.43%1,179,2001兆5443億+6.67%17.11.69
07/165,6305,6505,5305,580-1.41%1,531,1001兆5225億+5.72%16.851.66
07/155,6605,7005,6105,660+0.18%1,577,4001兆5443億+7.73%17.11.69
07/145,6705,7605,6005,650-2.08%1,995,5001兆5416億+8.05%17.071.68
07/135,6505,7905,5805,770+3.96%2,570,3001兆5029億+10.96%17.431.72
07/105,5505,6305,5405,550-0.54%1,637,6001兆4456億+7.35%16.761.65
07/095,6205,6305,5105,580+0.18%1,839,9001兆4534億+8.37%16.851.66
07/085,5505,6305,5305,570+1.46%2,224,6001兆4508億+8.73%16.821.66
07/075,4805,5305,4205,490+1.48%1,978,7001兆4299億+7.86%16.581.64
07/065,3405,4305,3205,410+1.88%1,514,7001兆4091億+6.85%16.341.61
07/035,2505,3305,2305,310+1.72%1,729,7001兆3831億+5.34%16.041.58
07/025,3005,3005,1605,220+0.97%2,403,4001兆3596億+3.94%15.771.56
07/015,2505,2805,1405,1700%1,571,6001兆3466億+3.26%15.621.54
06/305,3405,3405,1505,170-1.34%1,960,2001兆3466億+3.48%15.621.47
06/295,3505,3705,2305,240-0.76%1,866,0001兆3648億+5.09%15.831.49
06/265,1005,3105,0805,280+2.13%2,656,9001兆3752億+6.19%15.951.5
06/255,0905,2805,0805,170+2.38%3,367,9001兆3466億+4.32%15.621.47
06/245,1105,1805,0405,050-0.98%1,701,2001兆3153億+2.1%15.251.44
06/235,0305,1405,0205,100+0.99%1,629,4001兆3284億+3.2%15.41.45
06/225,0105,0705,0105,050+1%765,0001兆3153億+2.39%15.251.44
06/195,0305,0705,0005,000-1.38%2,155,4001兆3023億+1.58%15.11.42
06/184,9855,0804,9705,070+0.4%1,158,2001兆3205億+3.17%15.311.44
06/175,0105,0905,0005,050+0.8%1,096,7001兆3153億+3.15%15.251.44
06/164,9455,0404,9105,010+3.62%1,369,6001兆3049億+2.64%15.131.43
06/154,9505,0304,8304,835-2.81%1,614,5001兆2593億-0.43%14.61.38
06/124,8304,9754,7954,975+0.3%2,395,7001兆2958億+2.92%15.031.42
06/115,0305,1004,9454,960-1.59%1,699,9001兆2919億+3.35%14.981.41
06/104,9405,0704,9305,040+2.23%1,377,5001兆3127億+5.82%15.221.43
06/095,0005,0404,9004,930-1.6%1,821,2001兆2841億+4.32%14.891.4
06/085,0805,0804,9805,010-0.4%1,407,5001兆3049億+6.71%15.131.43
06/054,9255,0604,9155,030+2.13%3,225,5001兆3101億+7.82%15.191.43
06/044,8504,9254,7254,925+3.79%3,147,6001兆2828億+6.33%14.881.4
06/034,8154,8204,6904,745-1.86%2,779,5001兆2359億+3.24%14.331.35
06/024,7954,8554,7904,835-0.41%1,596,3001兆2593億+5.89%14.61.38
06/014,8154,8804,7954,855+0.41%1,180,4001兆2645億+7.1%14.661.38
05/294,8054,8654,7704,8350%2,369,6001兆2593億+7.35%14.61.38
05/284,8854,8904,7754,835-1.33%1,843,0001兆2593億+7.92%14.61.38
05/274,9004,9354,8254,900-0.31%1,383,1001兆2763億+9.94%14.81.39
05/264,8854,9854,8804,915+0.61%1,449,9001兆2802億+10.9%14.851.4
05/254,8654,9054,8604,8850%1,032,6001兆2724億+10.8%14.761.39
05/224,8654,9404,8604,885-0.61%1,356,2001兆2724億+11.56%14.761.39
05/214,9955,0304,8804,915-1.01%1,564,0001兆2802億+13.12%14.851.4
05/204,8654,9704,8604,965+2.37%2,035,8001兆2932億+15.2%151.41
05/194,8504,8854,7604,850+1.25%1,902,9001兆2632億+13.61%14.651.38
05/184,8404,8904,7654,790-0.21%1,845,3001兆2476億+13.13%14.471.36
05/154,6454,8004,6354,800+3.9%2,514,7001兆2502億+14.29%14.51.37
05/144,7454,8104,6054,620-1.18%3,315,0001兆2033億+11.03%13.951.31
05/134,5004,6904,4804,675+6.49%4,515,2001兆2177億+13.28%14.121.33
05/124,3404,4004,3204,390+2.33%1,827,6001兆1434億+7.15%13.261.25
05/114,4504,4604,2454,290+4.63%3,501,5001兆1174億+5.12%12.961.22
05/084,1054,1154,0404,100+0.86%1,171,3001兆679億+0.81%12.381.17
05/074,1154,1454,0404,065-0.73%1,242,7001兆588億+0.15%12.281.16
05/014,1104,1254,0504,095-1.68%1,031,3001兆666億+1.04%12.371.17
04/304,3204,3404,1654,165-2.23%1,979,2001兆848億+3.07%12.581.19
04/284,1404,2704,1304,260+1.55%1,175,8001兆1096億+5.63%12.871.21

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
2020年
3月期
5,180
1/14
3,180
3/17
4,047,900
3/19
1兆3492億8283億497万+14.44%
4/15
-24.51%
3/13
最新6,020
2020/9/25
2,029,7001兆6425億+7.02%
5,625

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)
2020/09/25 vs 2019/12/30
33%(1.33倍)
過去安値
960円(2012/07/24)
527%(6.27倍)
6,020円(9/25)