6701 日本電気

6701
2024/04/26
時価
2兆9863億円
PER 予
17.67倍
2010年以降
赤字-90.72倍
(2010-2024年)
PBR
1.52倍
2010年以降
0.36-1.59倍
(2010-2024年)
配当 予
1.28%
ROE 予
8.61%
ROA 予
3.9%
資料
Link
CSV,JSON

株価チャート

株価

4/26

前日 (4/25)
10,750
始値
10,880
高値
11,040
安値
10,760
終値 +1.81%
10,945
出来高 +64.39%
1,198,400

乖離率

株価(5日)
移動平均値
+0.91%
10,846
株価(25日)
移動平均値
-0.91%
11,045
出来高(5日)
移動平均値
+30.85%
915,840

2023/11/30~2024/04/26

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
04/2610,88011,04010,76010,945+1.81%1,198,4002兆9863億-0.91%17.671.52
04/2510,98011,00510,73010,750-2.45%729,0002兆9331億-2.79%17.361.5
04/2410,89011,05010,84511,020+2.27%900,7003兆68億-0.54%17.81.53
04/2311,04011,07010,66510,775+0.33%849,4002兆9399億-2.69%17.41.5
04/2210,58510,97010,57010,740-0.37%901,7002兆9304億-3.07%17.341.49
04/1910,83011,00010,47010,780-1.6%1,429,1002兆9413億-2.73%17.411.5
04/1811,00511,04010,74510,955-0.86%926,0002兆9890億-1.12%17.691.52
04/1711,09011,17510,84511,050+0.32%994,8003兆149億-0.04%17.841.54
04/1611,37511,41510,96011,015-4.01%1,159,6003兆54億+0.05%17.791.53
04/1511,33511,49511,28511,475-0.95%668,8003兆1309億+4.64%18.531.6
04/1211,66011,67511,48511,585+0.74%764,4003兆1609億+6.13%18.711.61
04/1111,29511,51011,24511,500+1.14%685,3003兆1377億+5.84%18.571.6
04/1011,40011,49011,32011,370+0.18%603,1003兆1023億+5.15%18.361.58
04/0911,52011,56011,27011,350+1.16%825,8003兆968億+5.4%18.331.58
04/0811,27011,29511,11511,220+1.49%644,0003兆613億+4.64%18.121.56
04/0510,98511,13510,91011,055-0.41%704,8003兆163億+3.44%17.851.54
04/0411,13511,24011,07511,100+2.07%866,8003兆286億+4.24%17.931.54
04/0310,87010,98510,82010,875-0.68%1,040,1002兆9672億+2.59%17.561.51
04/0210,70510,95510,67010,950+2.77%812,1002兆9877億+3.6%17.681.52
04/0110,98511,02010,62510,655-3.05%964,0002兆9072億+1.08%17.211.48
03/2911,08011,10010,88510,990-0.23%692,2002兆9986億+4.57%19.581.53
03/2810,91511,18510,91011,015-0.05%1,276,9003兆54億+5.33%19.631.53
03/2710,98511,10010,89511,020+0.96%983,4003兆68億+5.88%19.641.53
03/2611,01011,07510,84010,915-1%1,001,0002兆9781億+5.31%19.451.52
03/2511,27511,35011,02011,025-2.22%856,6003兆81億+6.79%19.651.53
03/2211,25511,42011,18511,275-0.13%885,1003兆763億+9.81%20.091.57
03/2111,05011,32011,04011,290+4.2%1,819,3003兆804億+10.62%20.121.57
03/1910,94510,94510,64010,835-1.1%1,165,4002兆9563億+6.84%19.311.51
03/1810,62010,95510,58010,955+1.15%1,003,7002兆9890億+8.61%19.521.52
03/1510,75510,99010,66010,830+1.55%2,712,4002兆9549億+8%19.31.51
03/1410,39510,71010,35510,665+3.29%2,356,7002兆9099億+6.94%19.011.48
03/1310,09510,35010,02510,325+3.85%1,587,6002兆8171億+4.06%18.41.44
03/129,7719,9509,6839,942+0.21%857,6002兆7126億+0.47%17.721.38
03/1110,02010,0859,7319,921-3.02%1,104,0002兆7069億+0.34%17.681.38
03/0810,32010,40010,23010,230-0.92%957,8002兆7912億+3.61%18.231.42
03/0710,41510,59010,31010,325+1.42%1,152,8002兆8171億+4.79%18.41.44
03/0610,18510,19510,05010,180-0.78%828,8002兆7776億+3.85%18.141.42
03/0510,10510,27510,05010,260+0.64%682,1002兆7994億+5.04%18.281.43
03/0410,35510,38010,16010,195-1.35%890,3002兆7817億+4.8%18.171.42
03/0110,14010,34010,10010,335+2.43%934,4002兆8199億+6.6%18.421.44
02/299,87510,1509,85910,090+1.87%1,779,5002兆7530億+4.54%17.981.4
02/2810,11010,1209,8419,905-2.03%1,403,0002兆7025億+2.92%17.651.38
02/2710,24510,30510,07010,110-1.32%837,1002兆7585億+5.25%18.021.41
02/2610,13510,31510,07510,245+3.67%2,019,4002兆7953億+7.09%18.261.43
02/229,7619,9489,7009,882+2.09%1,218,7002兆6963億+3.81%17.611.37
02/219,6219,7739,6009,680-0.76%740,2002兆6411億+2.07%17.251.35
02/209,99510,0109,7549,754-2.05%1,121,9002兆6613億+3.15%17.381.36
02/199,8729,9969,8509,958+0.81%812,4002兆7170億+5.6%17.751.39
02/169,7149,9999,6889,878+2.52%1,147,4002兆6952億+5.25%17.61.37
02/159,8019,8399,5639,635-0.93%965,5002兆6289億+3.16%17.171.34
02/149,6009,9889,5059,725+0.63%2,058,5002兆6534億+4.54%17.331.35
02/139,5209,6999,4809,664+1.8%1,090,9002兆6368億+4.41%17.221.34
02/099,4739,5959,4259,493+0.2%814,7002兆5901億+3.15%16.921.32
02/089,5209,5209,3809,474+0.11%1,203,3002兆5849億+3.39%16.881.32
02/079,4729,5409,3759,464+1.01%873,3002兆5822億+3.79%16.871.32
02/069,6009,6709,3699,369-2.94%1,329,5002兆5563億+3.27%16.71.3
02/059,7889,7979,5639,653-1.08%947,7002兆6338億+6.86%17.21.34
02/029,6889,8279,6549,758+1.83%1,139,5002兆6624億+8.66%17.391.36
02/019,5509,7119,4219,583-1.21%1,848,7002兆6147億+7.46%17.081.33
01/319,2039,7159,1459,700+6.63%2,914,0002兆6466億+9.47%17.291.35
01/309,2899,2899,0169,097-2.07%2,608,2002兆4821億+3.39%16.211.27
01/299,3109,3669,2209,289+0.29%1,335,0002兆5345億+6.01%16.551.29
01/269,2909,3009,2019,262-1.26%1,442,6002兆5271億+6.23%16.511.29
01/259,3189,4249,2609,380+1.48%1,135,3002兆5593億+8.15%16.721.3
01/249,3949,3949,1529,243-1.77%1,365,9002兆5219億+7.19%16.471.29
01/239,4009,4689,3309,410-0.37%891,9002兆5675億+9.66%16.771.31
01/229,2599,4519,2329,445+3.46%1,153,6002兆5770億+10.65%16.831.31
01/199,1489,1679,0459,129+0.75%897,9002兆4908億+7.55%16.271.27
01/189,0109,1058,9949,061+0.82%879,7002兆4722億+7.15%16.151.26
01/179,0309,1498,9628,987-0.07%1,008,1002兆4521億+6.73%16.021.25
01/169,0039,0358,9378,993-1.27%920,4002兆4537億+7.21%16.031.25
01/158,8799,1178,8679,109+3.28%1,059,0002兆4853億+9%16.231.27
01/128,8878,9118,7018,820+0.64%1,119,5002兆4065億+6.14%15.721.23
01/118,8008,8498,7118,764+0.67%983,8002兆3912億+5.76%15.621.22
01/108,5818,7438,5578,706+1.82%997,2002兆3754億+5.26%15.511.21
01/098,5008,5778,4308,550+2.42%1,152,9002兆3328億+3.61%15.241.19
01/058,4998,5398,3488,348-1.44%838,2002兆2777億+1.47%14.881.16
01/048,3298,4708,1898,470+1.44%788,3002兆3110億+3.18%15.091.18
2023
12/298,3788,3808,2628,350+0.29%664,7002兆2782億+1.94%14.881.31
12/288,3358,3708,2908,326-0.88%436,6002兆2717億+1.8%14.841.31
12/278,3888,4358,3418,400+1.02%640,8002兆2919億+2.83%14.971.32
12/268,2448,3268,2078,315+1.14%633,8002兆2687億+1.81%14.821.3
12/258,2038,2308,1388,221+0.88%414,3002兆2430億+0.7%14.651.29
12/228,1758,2348,1408,149+0.02%518,6002兆2234億-0.17%14.521.28
12/218,0808,1898,0468,147-0.44%655,6002兆2229億-0.15%14.521.28
12/208,2508,3318,1838,183-0.29%614,9002兆2327億+0.4%14.581.28
12/198,1178,2158,0728,207+1.3%637,4002兆2392億+0.93%14.631.29
12/188,1888,1898,0118,102-0.36%715,5002兆2106億-0.09%14.441.27
12/158,1948,3018,0878,131-0.81%1,523,2002兆2185億+0.43%14.491.28
12/148,4148,4928,1638,197-1.21%1,086,3002兆2365億+1.41%14.611.29
12/138,2608,3358,1978,297+0.64%782,8002兆2638億+3%14.791.3
12/128,3258,4138,2448,244-1%782,3002兆2493億+2.87%14.691.29
12/118,2308,3418,2308,327+2.21%747,9002兆2720億+4.23%14.841.31
12/088,1988,2688,0708,147-0.71%1,185,9002兆2229億+2.58%14.521.28
12/078,1528,2478,1108,205-0.13%803,0002兆2387億+3.9%14.621.29
12/068,0408,2238,0168,216+3.54%864,7002兆2417億+4.57%14.641.29
12/058,1408,1467,9267,935-3.62%1,418,7002兆1650億+1.37%14.141.24
12/048,2518,2918,1078,233-1.48%941,4002兆2463億+5.39%14.671.29
12/018,3008,4748,2728,357+1.42%1,668,8002兆2802億+7.5%14.891.31
11/308,0008,2787,9548,240+3.95%2,972,9002兆2482億+6.47%14.681.29

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
--+21.16%
5/7
-17.49%
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
--+20.85%
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
--+15.01%
5/13
-18.66%
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+6.31%
1/6
-28.86%
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+11.48%
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+30.15%
2/4
-18.4%
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+17.73%
1/15
-14.58%
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+13.7%
4/27
-10.93%
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+8.48%
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+14.96%
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
-7.13%
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
-5.81%
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+14.43%
4/15
-24.5%
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
-10.43%
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+8.81%
9/17
-18.97%
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+15.57%
5/1
-9.35%
8/2
2024年
3月期
11,420
3/22
5,020
4/26
5,296,900
5/31
3兆1159億1兆3697億+15.69%
5/11
-8.73%
11/1
最新10,945
2024/4/26
1,198,4002兆9863億-0.91%
11,045

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)
2024/04/26 vs 2023/12/29
31%(1.31倍)
過去安値
960円(2012/07/24)
1040%(11.4倍)
10,945円(4/26)