日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2025
04/28	1,793	1,796	1,721	1,721	-3.04%	10,250,100	3兆2193億	-3.64%	14.12	1.33
04/25	1,750	1,805	1,720	1,775	+6.29%	21,312,600	3兆3203億	-1.88%	14.56	1.38
04/24	1,667	1,707	1,615	1,670	+2.64%	34,246,100	3兆1239億	-8.74%	13.7	1.29
04/23	1,658	1,666	1,613	1,627	+2.97%	13,616,400	3兆434億	-12.39%	13.34	1.26
04/22	1,564	1,610	1,555	1,580	+1.22%	11,033,500	2兆9555億	-16.27%	12.96	1.23
04/21	1,576	1,589	1,547	1,561	-2.62%	7,588,500	2兆9200億	-18.53%	12.8	1.21
04/18	1,615	1,623	1,591	1,603	-1.48%	8,470,100	2兆9985億	-17.54%	13.15	1.24
04/17	1,612	1,636	1,590	1,627	+1.69%	11,441,700	3兆434億	-17.41%	13.34	1.26
04/16	1,655	1,677	1,564	1,600	-4.25%	15,701,800	2兆9929億	-19.88%	13.12	1.24
04/15	1,658	1,723	1,650	1,671	+0.6%	11,310,400	3兆1257億	-17.44%	13.71	1.3
04/14	1,726	1,746	1,658	1,661	-1.77%	12,421,000	3兆1070億	-19.02%	13.62	1.29
04/11	1,534	1,698	1,533	1,691	+0.54%	19,218,800	3兆1632億	-18.7%	13.87	1.31
04/10	1,754	1,754	1,637	1,682	+15.68%	25,539,900	3兆1463億	-20.32%	13.8	1.3
04/09	1,470	1,490	1,429	1,454	-6.19%	20,255,000	2兆7198億	-32.09%	11.93	1.13
04/08	1,587	1,589	1,522	1,550	+12.32%	21,833,400	2兆8994億	-28.9%	12.71	1.2
04/07	1,346	1,481	1,320	1,380	-16.67%	27,312,000	2兆5814億	-37.75%	11.32	1.07
04/04	1,788	1,791	1,607	1,656	-12.61%	24,793,600	3兆977億	-26.73%	13.58	1.28
04/03	1,856	1,929	1,841	1,895	-6.47%	20,291,400	3兆5448億	-17.5%	15.54	1.47
04/02	2,011	2,037	1,990	2,026	+0.8%	8,105,500	3兆7898億	-12.75%	16.62	1.57
04/01	2,010	2,034	1,995	2,010	+1.11%	12,539,400	3兆7599億	-14.36%	16.49	1.56
03/31	2,050	2,078	1,986	1,988	-11.21%	24,237,800	3兆7187億	-16.33%	16.31	1.54
03/28	2,273	2,303	2,217	2,239	-2.91%	7,785,000	4兆1883億	-6.86%	18.36	1.74
03/27	2,244	2,306	2,227	2,306	-1.58%	11,695,800	4兆3136億	-4.63%	18.91	1.79
03/26	2,360	2,372	2,331	2,343	+0.56%	5,409,200	4兆3828億	-3.46%	19.22	1.82
03/25	2,369	2,391	2,318	2,330	+1.04%	7,046,900	4兆3585億	-4.23%	19.11	1.81
03/24	2,301	2,338	2,293	2,306	+0.3%	5,943,800	4兆3136億	-5.41%	18.91	1.79
03/21	2,297	2,329	2,289	2,299	-1.67%	9,347,900	4兆3005億	-5.97%	18.86	1.78
03/19	2,359	2,379	2,337	2,338	-1.76%	5,158,100	4兆3734億	-4.57%	19.18	1.81
03/18	2,403	2,414	2,303	2,380	+3.34%	8,722,200	4兆4520億	-3.02%	19.52	1.85
03/17	2,292	2,320	2,258	2,303	+1.86%	8,876,100	4兆3080億	-6.31%	18.89	1.79
03/14	2,243	2,291	2,242	2,261	+0.04%	9,143,200	4兆2294億	-8.01%	18.54	1.75
03/13	2,326	2,356	2,260	2,260	-1.57%	9,654,100	4兆2275億	-7.72%	18.54	1.75
03/12	2,260	2,343	2,257	2,296	+0.83%	10,682,200	4兆2949億	-5.9%	18.83	1.78
03/11	2,269	2,282	2,197	2,277	-2.65%	13,255,500	4兆2593億	-6.22%	18.68	1.77
03/10	2,375	2,414	2,333	2,339	-2.3%	9,656,300	4兆3753億	-3.43%	19.18	1.81
03/07	2,375	2,421	2,370	2,394	-2.64%	9,551,000	4兆4782億	-0.75%	19.63	1.86
03/06	2,470	2,490	2,439	2,459	+1.03%	9,518,700	4兆5998億	+2.33%	20.17	1.91
03/05	2,420	2,458	2,379	2,434	+0.08%	8,973,300	4兆5530億	+2.01%	19.96	1.89
03/04	2,398	2,439	2,313	2,432	-1.54%	12,794,700	4兆5493億	+2.44%	19.95	1.89
03/03	2,495	2,507	2,449	2,470	+0.2%	9,282,400	4兆6204億	+4.57%	20.26	1.92
02/28	2,481	2,513	2,446	2,465	-4.31%	13,225,500	4兆6110億	+4.89%	20.22	1.91
02/27	2,569	2,596	2,557	2,576	+1.82%	8,661,000	4兆8187億	+10.18%	21.13	2
02/26	2,530	2,579	2,498	2,530	-3.8%	13,402,700	4兆7326億	+9.15%	20.75	1.96
02/25	2,637	2,658	2,614	2,630	-4.15%	14,348,600	4兆9197億	+14.45%	21.57	2.04
02/21	2,655	2,750	2,654	2,744	+1.63%	12,467,400	5兆1329億	+20.72%	22.51	2.13
02/20	2,683	2,750	2,673	2,700	+4.29%	21,839,500	5兆506億	+20.32%	22.14	2.09
02/19	2,535	2,589	2,497	2,589	+3.07%	9,914,900	4兆8430億	+16.88%	21.23	2.01
02/18	2,527	2,542	2,495	2,512	+0.08%	6,034,200	4兆6989億	+14.65%	20.6	1.95
02/17	2,475	2,534	2,468	2,510	+3.08%	7,420,700	4兆6952億	+15.61%	20.59	1.95
02/14	2,500	2,513	2,434	2,435	-2.25%	8,509,700	4兆5549億	+13.1%	19.97	1.89
02/13	2,431	2,503	2,429	2,491	+2.51%	9,522,600	4兆6597億	+16.4%	20.43	1.93
02/12	2,400	2,441	2,392	2,430	-0.29%	14,796,000	4兆5455億	+14.25%	19.93	1.88
02/10	2,446	2,487	2,419	2,437	-1.22%	12,776,600	4兆5586億	+15.5%	19.99	1.89
02/07	2,487	2,532	2,441	2,467	+6.98%	32,926,500	4兆6148億	+17.76%	20.23	1.91
02/06	2,057	2,348	2,056	2,306	+12.6%	44,489,700	4兆3136億	+10.92%	18.91	1.79
02/05	2,058	2,107	2,034	2,048	+1.24%	12,743,000	3兆8310億	-0.92%	16.8	1.59
02/04	2,052	2,075	2,023	2,023	+0.7%	9,651,700	3兆7842億	-2.08%	16.59	1.57
02/03	2,021	2,028	1,985	2,009	-4.7%	14,483,400	3兆7580億	-2.76%	16.48	1.56
01/31	2,070	2,116	2,062	2,108	+0.33%	8,721,100	3兆9432億	+1.93%	17.29	1.63
01/30	2,134	2,169	2,084	2,101	-2.87%	9,811,900	3兆9301億	+1.74%	17.23	1.63
01/29	2,087	2,181	2,075	2,163	+5.87%	11,457,800	4兆461億	+4.95%	17.74	1.68
01/28	2,025	2,088	2,020	2,043	-3.59%	8,548,200	3兆8216億	-0.58%	16.76	1.58
01/27	2,153	2,173	2,104	2,119	-1.21%	6,278,500	3兆9638億	+3.16%	17.38	1.64
01/24	2,161	2,177	2,121	2,145	-1.24%	9,152,900	4兆124億	+4.69%	17.59	1.66
01/23	2,202	2,212	2,165	2,172	+0.23%	9,491,100	4兆629億	+6.26%	17.81	1.68
01/22	2,136	2,185	2,129	2,167	+4.23%	12,135,400	4兆536億	+6.28%	17.77	1.68
01/21	2,082	2,088	2,045	2,079	+2.21%	6,077,600	3兆8890億	+2.26%	17.05	1.61
01/20	2,016	2,050	2,005	2,034	+1.75%	4,487,600	3兆8048億	+0.1%	16.68	1.58
01/17	1,996	2,014	1,966	1,999	-0.45%	6,379,400	3兆7393億	-1.48%	16.4	1.55
01/16	2,016	2,063	2,000	2,008	+1.62%	12,247,500	3兆7561億	-0.99%	16.47	1.56
01/15	1,995	2,019	1,966	1,976	-0.35%	8,653,800	3兆6963億	-2.56%	16.21	1.53
01/14	2,010	2,019	1,973	1,983	-1.88%	9,290,600	3兆7094億	-2.32%	16.26	1.54
01/10	2,060	2,078	2,013	2,021	-1.7%	7,495,200	3兆7805億	-0.54%	16.58	1.57
01/09	2,079	2,087	2,032	2,056	-2.61%	11,590,600	3兆8459億	+1.18%	16.86	1.59
01/08	2,120	2,132	2,086	2,111	-2.4%	10,554,800	3兆9488億	+4.04%	17.31	1.64
01/07	2,050	2,193	2,043	2,163	+7.03%	18,968,700	4兆461億	+6.92%	17.74	1.68
01/06	2,042	2,046	1,994	2,021	-1.27%	8,567,000	3兆7805億	+0.3%	16.58	1.57
2024
12/30	2,055	2,066	2,031	2,047	-0.87%	4,953,300	3兆8291億	+1.64%	16.79	1.45
12/27	2,038	2,087	2,036	2,065	+1.92%	7,890,100	3兆8628億	+2.58%	16.94	1.46
12/26	2,013	2,043	2,010	2,026	+0.15%	5,258,100	3兆7898億	+0.75%	16.62	1.43
12/25	2,014	2,025	2,005	2,023	+0.45%	3,870,600	3兆7842億	+0.6%	16.59	1.43
12/24	2,042	2,043	1,992	2,014	-1.8%	7,067,900	3兆7674億	+0.15%	16.52	1.43
12/23	2,044	2,056	2,028	2,051	+1.03%	4,876,300	3兆8366億	+1.94%	16.82	1.45
12/20	2,040	2,066	2,021	2,030	+1.2%	14,674,800	3兆7973億	+1%	16.65	1.44
12/19	1,959	2,032	1,938	2,006	+0.05%	9,666,200	3兆7524億	-0.25%	16.45	1.42
12/18	1,999	2,017	1,973	2,005	-0.79%	7,498,100	3兆7505億	-0.35%	16.44	1.42
12/17	2,018	2,050	2,011	2,021	+0.8%	7,823,700	3兆7805億	+0.2%	16.58	1.43
12/16	2,014	2,036	1,993	2,005	-0.45%	5,775,400	3兆7505億	-0.84%	16.44	1.42
12/13	2,015	2,048	2,006	2,014	-1.18%	7,573,100	3兆7674億	-0.4%	16.52	1.43
12/12	2,075	2,085	2,035	2,038	-0.05%	7,165,500	3兆8123億	+0.84%	16.72	1.44
12/11	2,028	2,040	1,996	2,039	-0.29%	7,539,600	3兆8141億	+0.84%	16.72	1.44
12/10	2,010	2,060	1,987	2,045	+4.23%	10,803,800	3兆8254億	+1.14%	16.77	1.45
12/09	1,976	1,980	1,941	1,962	-0.15%	6,617,900	3兆6701億	-2.78%	16.09	1.39
12/06	1,996	2,006	1,961	1,965	-2.24%	8,071,200	3兆6757億	-2.67%	16.12	1.39
12/05	2,035	2,038	1,994	2,010	-0.5%	8,853,700	3兆7599億	-0.74%	16.49	1.42
12/04	2,051	2,074	2,011	2,020	-1.46%	7,061,400	3兆7786億	-0.64%	16.57	1.43
12/03	2,060	2,098	2,045	2,050	+1.59%	8,857,300	3兆8347億	+0.54%	16.81	1.45
12/02	1,987	2,042	1,971	2,018	+2.75%	8,671,200	3兆7749億	-1.13%	16.55	1.43
11/29	1,953	1,970	1,918	1,964	-0.56%	7,354,300	3兆6738億	-3.77%	16.11	1.39
11/28	1,959	1,999	1,934	1,975	+0.71%	8,153,700	3兆6944億	-3.38%	16.2	1.4

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	1,220 4/24	498 11/27 11/26	3,260,500 1/28	-	-	1169億5450万 3/31
2011年 3月期	1,403 4/30	550 3/17	3,833,400 1/6	1732億7050万	679億2500万	2953億2379万 3/31
2012年 3月期	772 5/10	426 1/17	3,307,800 4/22	953億4200万	526億1100万	2402億6342万 3/30
2013年 3月期	582 4/2	198 5/29	29,253,300 5/30	718億7700万	244億5300万	1026億1250万 3/29
2014年 3月期	850 2/25	226 4/4 4/3	10,771,100 5/20	1兆4170億	279億1100万	1兆3120億 3/31
2015年 3月期	1,089 9/4	653 5/19	12,006,600 4/2	1兆8154億	1兆886億	1兆4887億 3/31
2016年 3月期	1,057 5/15	517 7/6	7,690,800 11/20	1兆7621億	8619億336万	1兆5470億 12/30
2017年 12月期	1,543 11/9	882 5/30	69,456,400 6/20	2兆5724億	1兆4704億	2兆1890億 12/29
2018年 12月期	1,427 1/9	438 12/25	45,593,200 4/19	2兆3790億	7307億1990万	8341億9140万 12/28
2019年 12月期	793 11/5	450 5/29	73,748,000 7/30	1兆3531億	7610億3819万	1兆2827億 12/30
2020年 12月期	1,112 12/17	317 3/23	39,758,800 3/12	1兆9189億	5421億6661万	1兆8687億 12/30
2021年 12月期	1,577 11/19	1,042 1/4	74,433,600 6/16	3兆551億	1兆8022億	2兆7660億 12/30
2022年 12月期	1,561 6/2	1,145 3/8	41,902,000 7/29	3兆416億	2兆2269億	2兆1276億 12/30
2023年 12月期	2,900 7/5	1,166 1/4	52,219,000 11/16	5兆6795億	2兆2835億	4兆5297億 12/29
2024年 12月期	3,397 7/11	1,821 8/5	62,496,000 1/26	6兆3544億	3兆4063億	3兆6738億 12/30
最新	1,721 2025/4/28		10,250,100	3兆2193億

6723 ルネサスエレクトロニクス

時価総額

2024/11/28～2025/04/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート