6701 日本電気

6701
2022/09/29
時価
1兆2755億円
PER 予
11.07倍
2010年以降
赤字-90.72倍
(2010-2022年)
PBR
0.83倍
2010年以降
0.36-1.48倍
(2010-2022年)
配当 予
2.35%
ROE 予
7.5%
ROA 予
3.11%
資料
Link
CSV,JSON

株価チャート

株価

9/29

前日 (9/28)
4,660
始値
4,610
高値
4,690
安値
4,570
終値 +0.32%
4,675
出来高 -15.94%
1,600,300

乖離率

株価(5日)
移動平均値
-0.62%
4,704
株価(25日)
移動平均値
-4.88%
4,915
出来高(5日)
移動平均値
+8.15%
1,479,660

2022/05/09~2022/09/29

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
2022
09/294,6104,6904,5704,675+0.32%1,600,3001兆2755億-4.88%11.070.83
09/284,6154,7004,6104,660-0.53%1,903,8001兆2714億-5.38%11.040.83
09/274,7454,7754,6804,685-0.64%1,105,5001兆2783億-5.12%11.10.83
09/264,7354,8204,7104,715-1.46%1,474,7001兆2864億-4.73%11.170.84
09/224,7804,8104,7654,785-0.93%1,314,0001兆3055億-3.53%11.330.85
09/214,8654,8754,8104,830-0.82%1,100,9001兆3178億-2.78%11.440.86
09/204,9304,9704,8554,870+0.1%1,469,9001兆3287億-2.03%11.530.87
09/164,9955,0104,8654,865-3.09%2,541,2001兆3274億-2.23%11.520.86
09/155,0205,0704,9805,020+0.4%1,244,3001兆3697億+0.76%11.890.89
09/145,0105,0504,9705,000-1.96%1,189,9001兆3642億+0.42%11.840.89
09/135,1205,1305,0805,100+0.2%874,1001兆3915億+2.43%12.080.91
09/125,1305,1405,0705,090-0.2%1,125,0001兆3888億+2.39%12.050.9
09/095,0505,1205,0505,1000%1,199,1001兆3915億+2.76%12.080.91
09/085,0405,1605,0305,100+2.2%1,900,7001兆3915億+2.95%12.080.91
09/074,9105,0104,8954,990+1.42%1,442,8001兆3615億+0.93%11.820.89
09/064,9304,9454,8854,920-0.4%787,3001兆3424億-0.34%11.650.87
09/054,9454,9604,9054,940-0.3%830,5001兆3478億+0.08%11.70.88
09/024,9905,0004,9154,955-0.8%1,177,2001兆3519億+0.43%11.740.88
09/015,0505,0804,9904,995-2.06%1,252,0001兆3628億+0.95%11.830.89
08/315,0605,1405,0105,100+0.79%2,281,7001兆3915億+2.78%12.080.91
08/305,0105,1105,0105,060+5.97%3,523,3001兆3806億+1.77%11.980.9
08/294,8004,8054,7654,775-1.95%883,9001兆3028億-4.21%11.310.85
08/264,8954,9104,8654,870-0.41%590,9001兆3287億-2.87%11.530.87
08/254,9004,9054,8604,890+0.1%697,9001兆3342億-2.94%11.580.87
08/244,9004,9154,8604,885-1.01%900,9001兆3328億-3.4%11.570.87
08/234,9654,9754,9304,935-0.8%693,6001兆3465億-2.72%11.690.88
08/224,9104,9754,8954,975+0.2%852,7001兆3574億-2.22%11.780.88
08/194,9654,9854,9504,965-0.4%754,1001兆3546億-2.67%11.760.88
08/184,9954,9954,9404,9850%726,4001兆3601億-2.56%11.810.89
08/174,9354,9854,9104,985+1.73%1,231,2001兆3601億-2.88%11.810.89
08/164,9304,9404,8804,900-1.9%1,266,2001兆3369億-4.93%11.60.87
08/155,0405,0404,9904,995-0.3%660,1001兆3628億-3.53%11.830.89
08/124,9605,0104,9455,010+1.31%1,197,1001兆3669億-3.64%11.870.89
08/104,9704,9754,9004,945-1.3%881,6001兆3492億-5.14%11.710.88
08/094,9355,0104,9305,010+2.45%1,514,1001兆3669億-4.26%11.870.89
08/084,8854,9104,8504,890-0.31%1,033,3001兆3342億-6.82%11.580.87
08/054,8304,9154,8304,905+0.72%984,2001兆3383億-6.77%11.620.87
08/044,8854,8854,8204,870+0.62%792,6001兆3287億-7.68%11.530.87
08/034,8704,8704,8054,840+0.41%938,9001兆3205億-8.63%11.460.86
08/024,8604,8954,8104,820-1.63%1,372,6001兆3151億-9.35%11.420.86
08/014,8854,9154,8054,900+0.1%1,936,6001兆3369億-8.15%11.60.87
07/294,9005,0204,8954,895-7.47%4,909,8001兆3356億-8.47%11.590.87
07/285,3905,3905,2805,290-1.12%954,6001兆4433億-1.29%12.530.94
07/275,3605,4005,3305,350-0.19%623,8001兆4597億-0.07%12.670.95
07/265,3705,3905,3105,360-0.56%723,6001兆4624億+0.24%12.690.95
07/255,4605,5005,3705,390-2%841,1001兆4706億+1.09%12.770.96
07/225,4505,5205,4305,500+0.92%793,7001兆5006億+3.38%13.030.98
07/215,3505,5005,3205,450+1.49%1,226,5001兆4870億+2.71%12.910.97
07/205,3105,3805,2805,370+1.7%1,103,5001兆4652億+1.45%12.720.95
07/195,3205,3505,2605,280-0.56%854,3001兆4406億-0.02%12.50.94
07/155,3505,3605,2905,310-0.19%1,123,4001兆4488億+0.64%12.580.94
07/145,3505,3805,3105,320-0.37%677,1001兆4515億+0.87%12.60.95
07/135,3605,4005,3005,340-1.29%900,3001兆4570億+1.25%12.650.95
07/125,5005,5005,3605,410-1.64%834,6001兆4761億+2.62%12.810.96
07/115,5805,5905,5005,5000%883,0001兆5006億+4.38%13.030.98
07/085,4705,5505,4305,500-0.18%1,337,2001兆5006億+4.6%13.030.98
07/075,4005,5905,3705,510+2.61%1,604,4001兆5034億+5.03%13.050.98
07/065,4205,4505,3605,370-1.47%817,1001兆4652億+2.66%12.720.95
07/055,4305,4505,3705,450+1.49%1,021,1001兆4870億+4.25%12.910.97
07/045,2905,4105,2405,370+2.87%1,102,2001兆4652億+2.91%12.720.95
07/015,2005,3005,1705,220-0.95%1,723,9001兆4242億+0.12%12.360.93
06/305,3705,3905,2305,270-2.41%1,733,5001兆4379億+1.11%12.480.94
06/295,2805,4005,2805,400+0.75%966,0001兆4733億+3.73%12.790.96
06/285,2505,3605,2405,360+2.1%951,2001兆4624億+3.18%12.690.95
06/275,2405,2805,2105,250+0.38%1,084,1001兆4324億+1.25%12.430.93
06/245,2005,2705,1705,230+1.16%606,1001兆4270億+0.93%12.390.93
06/235,2005,2505,1505,170-0.19%638,7001兆4106億-0.17%12.240.92
06/225,1905,2205,1505,180+0.39%698,3001兆4133億-0.02%12.270.92
06/215,0805,1905,0305,160+3.2%864,2001兆4079億-0.54%12.220.92
06/205,1805,1804,9905,000-1.57%1,010,3001兆3642億-3.74%11.840.89
06/175,0405,0905,0105,080-1.55%1,712,6001兆3860億-2.44%12.030.9
06/165,2105,2505,1505,160+0.98%947,1001兆4079億-1%12.220.92
06/155,1305,1705,0805,110+0.59%837,5001兆3942億-1.96%12.10.91
06/145,0505,1005,0305,080-1.17%859,7001兆3860億-2.66%12.030.9
06/135,1705,1805,1005,140-2.28%967,7001兆4024億-1.72%12.170.91
06/105,2805,3005,2205,260-1.13%1,082,5001兆4351億+0.36%12.460.94
06/095,2605,3605,2605,320+0.38%814,4001兆4515億+1.33%12.60.95
06/085,3905,4105,2905,300-0.75%941,8001兆4461億+0.95%12.550.94
06/075,2605,3505,2205,340+2.1%821,5001兆4570億+1.91%12.650.95
06/065,2205,2905,2105,230+0.58%868,1001兆4270億-0.04%12.390.93
06/035,1905,2305,1605,200+1.36%887,4001兆4188億-0.54%12.320.92
06/025,2405,2505,1105,130-2.84%929,4001兆3997億-1.8%12.150.91
06/015,2205,3005,1505,280+1.34%774,1001兆4406億+1.07%12.50.94
05/315,2805,3405,1805,210-0.95%3,494,5001兆4215億-0.17%12.340.93
05/305,2105,2605,1505,260+1.74%1,159,3001兆4351億+0.88%12.460.94
05/275,1605,1805,1105,170+0.98%941,5001兆4106億-0.69%12.240.92
05/265,1305,1805,1005,120-0.39%815,8001兆3969億-1.54%12.130.91
05/255,1605,1905,1205,140+0.78%1,041,4001兆4024億-1.15%12.170.91
05/245,1805,1905,0605,100-1.73%1,144,6001兆3915億-1.92%12.080.91
05/235,1805,2205,1005,190+0.78%1,561,8001兆4160億-0.25%12.290.92
05/205,1605,1905,0505,150-1.34%1,834,6001兆4051億-0.89%12.20.92
05/195,2005,2505,1505,220-2.25%1,011,3001兆4242億+0.5%12.360.93
05/185,2405,3705,2305,340+0.38%1,280,2001兆4570億+2.85%12.650.95
05/175,3105,3705,3005,3200%883,4001兆4515億+2.62%12.60.95
05/165,3105,3805,2605,320+1.92%953,1001兆4515億+2.7%12.60.95
05/135,2405,2805,1905,220+1.36%1,141,2001兆4242億+0.83%12.360.93
05/125,2705,3305,1405,150-2.65%1,127,1001兆4051億-0.54%12.20.92
05/115,3005,3305,2405,290-1.12%1,003,4001兆4433億+2.18%12.530.94
05/105,4305,4305,2605,350-1.29%1,259,8001兆4597億+3.44%12.670.95
05/095,4105,5405,4005,420-0.91%1,865,7001兆4788億+4.9%12.840.96

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
最新4,675
2022/9/29
1,600,3001兆2755億-4.88%
4,915

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)
2022/09/29 vs 2021/12/30
-12%(0.88倍)
過去安値
960円(2012/07/24)
387%(4.87倍)
4,675円(9/29)