6701 日本電気

6701
2023/12/05
時価
2兆1650億円
PER 予
15.1倍
2010年以降
赤字-90.72倍
(2010-2023年)
PBR
1.25倍
2010年以降
0.36-1.48倍
(2010-2023年)
配当 予
1.51%
ROE 予
8.25%
ROA 予
3.43%
資料
Link
CSV,JSON

株価チャート

株価

12/5

前日 (12/4)
8,233
始値
8,140
高値
8,146
安値
7,926
終値 -3.62%
7,935
出来高 +50.7%
1,418,700

乖離率

株価(5日)
移動平均値
-2.49%
8,138
株価(25日)
移動平均値
+1.37%
7,828
出来高(5日)
移動平均値
-8.15%
1,544,540

2023/07/11~2023/12/05

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
2023
12/058,1408,1467,9267,935-3.62%1,418,7002兆1650億+1.37%15.11.25
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%13.641.13
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%14.241.18
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
10/187,7777,8037,6867,769+0.23%1,112,1002兆1197億-3.18%14.791.22
10/177,7717,8177,6157,751+1.08%966,6002兆1148億-3.56%14.751.22
10/167,8287,8327,6627,668-2.91%982,7002兆922億-4.73%14.591.2
10/137,9398,0537,8557,898-2.36%1,094,2002兆1549億-2.07%15.031.24
10/127,9708,0957,9598,089+3.27%1,358,8002兆2070億+0.24%15.41.27
10/117,9087,9247,8207,833-0.8%968,5002兆1372億-2.85%14.911.23
10/107,6627,9057,6627,896+3.15%1,394,3002兆1544億-2.08%15.031.24
10/067,4957,7207,4917,655+2.13%1,829,5002兆886億-5.01%14.571.2
10/057,4277,5237,3047,495+1.41%2,232,8002兆450億-7.01%14.261.18
10/047,7107,7197,3917,391-5.85%2,364,4002兆166億-8.32%14.071.16
10/038,1368,1487,8387,850-3.96%1,841,8002兆1418億-2.71%14.941.23
10/028,2818,3908,1588,174-1.05%1,061,9002兆2302億+1.48%15.561.28
09/298,2148,2988,1868,261+0.63%1,473,3002兆2540億+2.9%15.721.3
09/288,1448,2378,1328,209+0.06%981,6002兆2398億+2.64%15.621.29
09/278,0508,2048,0508,204+0.97%1,038,8002兆2384億+2.96%15.611.29
09/268,1798,1948,0798,125-0.7%804,2002兆2169億+2.34%15.461.28
09/258,1298,1948,0758,182+0.88%795,6002兆2324億+3.44%15.571.28
09/228,0988,1678,0648,111-1.39%1,262,2002兆2130億+3%15.441.27
09/218,2808,3238,1868,225-1.32%1,254,9002兆2441億+4.83%15.651.29
09/208,3708,4208,3308,335-0.77%1,051,9002兆2742億+6.74%15.861.31
09/198,4218,4248,3548,400-0.24%1,470,0002兆2919億+8.16%15.991.32
09/158,2928,4278,2668,420+1.38%2,505,8002兆2973億+9.18%16.031.32
09/148,1588,3478,1328,305+2.28%1,705,6002兆2660億+8.38%15.811.3
09/138,1758,2208,0308,120-1.31%2,006,0002兆2155億+6.65%15.451.27
09/128,1408,2488,1238,228+1.71%1,252,0002兆2450億+8.63%15.661.29
09/118,0908,1398,0628,090+0.36%1,023,2002兆2073億+7.44%15.41.27
09/088,0008,0727,9918,0610%1,297,1002兆1994億+7.62%15.341.27
09/078,0408,0918,0118,061+0.52%1,050,5002兆1994億+8.24%15.341.27
09/068,0008,0687,9838,019+1.19%1,244,7002兆1879億+8.25%15.261.26
09/057,8897,9257,8517,925+0.96%1,094,4002兆1623億+7.47%15.081.24
09/047,8067,8507,7787,850+1.02%884,3002兆1418億+6.89%14.941.23
09/017,6847,7877,6577,771+1.11%984,8002兆1203億+6.42%14.791.22
08/317,5997,6907,5937,686+1.69%1,333,6002兆971億+5.77%14.631.21
08/307,5807,6047,5467,558+0.11%678,9002兆621億+4.45%14.381.19
08/297,5257,5837,5107,550+0.51%787,0002兆600億+4.73%14.371.19
08/287,5407,5507,4617,512+0.12%700,3002兆496億+4.59%14.31.18
08/257,4587,5167,4327,503+0.12%867,0002兆471億+4.88%14.281.18
08/247,5207,5247,4917,494+0.32%723,4002兆447億+5.16%14.261.18
08/237,4277,5337,4147,470+0.11%1,056,6002兆381億+5.15%14.221.17
08/227,5007,5027,3867,462+0.65%1,158,0002兆360億+5.38%14.21.17
08/217,3507,5237,3187,414+1.63%1,483,4002兆229億+5.09%14.111.16
08/187,3027,3457,2537,295-1.38%1,021,3001兆9904億+3.77%13.881.15
08/177,3007,4147,2827,397+1.33%1,584,4002兆182億+5.58%14.081.16
08/167,2597,3477,2347,300+0.51%1,043,0001兆9918億+4.55%13.891.15
08/157,0737,2977,0647,263+3.07%927,6001兆9817億+4.29%13.821.14
08/147,1807,1847,0367,047-2.08%847,1001兆9227億+1.38%13.411.11
08/107,1007,2007,0857,197+1.67%872,4001兆9637億+3.55%13.71.13
08/097,1087,1227,0667,079-0.41%510,8001兆9315億+1.97%13.471.11
08/087,1747,1787,0977,108-0.34%514,3001兆9394億+2.42%13.531.12
08/077,0567,1457,0057,132+0.65%699,1001兆9459億+2.8%13.571.12
08/047,0237,0906,9567,086+1.3%795,5001兆9334億+2.22%13.491.11
08/037,0017,0736,9956,995-1.19%763,8001兆9085億+1%13.311.1
08/027,1227,1777,0527,079-1.34%728,7001兆9315億+2.27%13.471.11
08/017,1847,1917,1137,175-0.11%814,8001兆9576億+3.82%13.661.13
07/317,0987,2257,0707,183+5.57%2,956,2001兆9598億+4.19%13.671.13
07/286,8006,8526,6846,804-1.35%1,935,4001兆8564億-1.06%12.951.07
07/276,9106,9146,8596,897-0.07%985,1001兆8818億+0.23%13.131.08
07/266,8836,9076,8416,902+0.48%672,7001兆8832億+0.29%13.141.08
07/256,9396,9456,8206,869-0.23%802,9001兆8742億-0.13%13.071.08
07/246,8796,9186,8666,885+0.91%714,8001兆8785億+0.06%13.11.08
07/216,8006,8826,7866,823+0.32%757,8001兆8616億-0.87%12.991.07
07/206,9366,9366,7966,801-1.96%684,8001兆8556億-1.31%12.941.07
07/196,9446,9476,8896,937+0.62%677,0001兆8927億+0.52%13.21.09
07/186,8306,9046,8116,894+1.26%650,3001兆8810億-0.12%13.121.08
07/146,8646,8716,7416,808+0.1%667,8001兆8575億-1.36%12.961.07
07/136,7006,8056,6786,801+1.64%849,2001兆8556億-1.53%12.941.07
07/126,7606,7736,6646,691-1.39%1,017,2001兆8256億-3.13%12.731.05
07/116,8396,8886,7806,785-0.92%739,7001兆8512億-1.87%12.911.07

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7,935
2023/12/5
1,418,7002兆1650億+1.37%
7,828

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)
2023/12/05 vs 2022/12/30
71%(1.71倍)
過去安値
960円(2012/07/24)
727%(8.27倍)
7,935円(12/5)