- 6752
- 2026/09/28
- 時価
- 10兆9698億円
- PER 予
- 23.19倍
- 2010年以降
- 赤字-49.06倍
（2010-2026年） - PBR
- 1.93倍
- 2010年以降
- 0.49-2.98倍
（2010-2026年） - 配当 予
- 1.21%
- ROE 予
- 8.32%
- ROA 予
- 4.32%
- 資料
- Link
- CSV,JSON
パナソニック HD（6752）の株価チャート
株価
9/28
- 前日 (9/25)
- 4,588
- 始値
- 4,518
- 高値
- 4,628
- 安値
- 4,469
- 終値 -2.59%
- 4,469
- 出来高 -21.54%
- 7,044,600
乖離率
- 株価（5日）
移動平均値 - +1.04%
4,423 - 株価（25日）
移動平均値 - +3.33%
4,325 - 出来高（5日）
移動平均値 - -27.42%
9,705,680
2026/04/30～2026/09/28
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/28 | 4,518 | 4,628 | 4,469 | 4,469 | -2.59% | 7,044,600 | - | +3.33% | - | - |
| 09/25 | 4,480 | 4,607 | 4,435 | 4,588 | +1.77% | 8,978,100 | - | +6.2% | - | - |
| 09/24 | 4,316 | 4,543 | 4,267 | 4,508 | +5.16% | 11,980,100 | - | +4.38% | - | - |
| 09/18 | 4,325 | 4,346 | 4,228 | 4,287 | +0.59% | 12,518,100 | - | -0.99% | - | - |
| 09/17 | 4,430 | 4,463 | 4,244 | 4,262 | -2.72% | 8,007,500 | - | -1.96% | - | - |
| 09/16 | 4,275 | 4,392 | 4,243 | 4,381 | +4.19% | 7,881,800 | - | +0.39% | - | - |
| 09/15 | 4,101 | 4,268 | 4,100 | 4,205 | +0.98% | 7,495,300 | - | -3.82% | - | - |
| 09/14 | 4,130 | 4,216 | 4,083 | 4,164 | -0.86% | 6,787,900 | - | -4.95% | - | - |
| 09/11 | 4,128 | 4,217 | 4,100 | 4,200 | -2.14% | 8,125,800 | - | -4.26% | - | - |
| 09/10 | 4,249 | 4,403 | 4,223 | 4,292 | +2.7% | 10,594,500 | - | -2.34% | - | - |
| 09/09 | 4,234 | 4,234 | 4,161 | 4,179 | +0.36% | 5,187,400 | - | -5.11% | - | - |
| 09/08 | 4,351 | 4,369 | 4,157 | 4,164 | -5.81% | 6,957,900 | - | -5.51% | - | - |
| 09/07 | 4,233 | 4,421 | 4,231 | 4,421 | +6.2% | 7,733,800 | - | +0.23% | - | - |
| 09/04 | 4,178 | 4,219 | 4,116 | 4,163 | -0.81% | 6,123,800 | - | -5.52% | - | - |
| 09/03 | 4,350 | 4,351 | 4,182 | 4,197 | -2.3% | 6,922,100 | - | -4.24% | - | - |
| 09/02 | 4,319 | 4,363 | 4,257 | 4,296 | -3.66% | 8,230,800 | - | -1.35% | - | - |
| 09/01 | 4,518 | 4,530 | 4,406 | 4,459 | -0.87% | 6,792,200 | - | +3.05% | - | - |
| 08/31 | 4,376 | 4,498 | 4,363 | 4,498 | +1.9% | 8,783,300 | - | +4.51% | - | - |
| 08/28 | 4,458 | 4,497 | 4,379 | 4,414 | +0.89% | 7,202,700 | - | +3.13% | - | - |
| 08/27 | 4,385 | 4,454 | 4,325 | 4,375 | +0.71% | 9,284,700 | - | +2.6% | - | - |
| 08/26 | 4,288 | 4,344 | 4,270 | 4,344 | +0.77% | 4,943,700 | - | +2.14% | - | - |
| 08/25 | 4,278 | 4,328 | 4,154 | 4,311 | -0.85% | 7,928,900 | - | +1.63% | - | - |
| 08/24 | 4,342 | 4,401 | 4,280 | 4,348 | +1.05% | 5,027,800 | - | +2.81% | - | - |
| 08/21 | 4,233 | 4,337 | 4,224 | 4,303 | 0% | 8,860,500 | - | +1.87% | - | - |
| 08/20 | 4,337 | 4,376 | 4,264 | 4,303 | -0.9% | 6,570,800 | - | +1.85% | - | - |
| 08/19 | 4,388 | 4,462 | 4,290 | 4,342 | -4.61% | 10,090,000 | - | +2.92% | - | - |
| 08/18 | 4,750 | 4,819 | 4,528 | 4,552 | -4.93% | 10,305,300 | - | +7.82% | - | - |
| 08/17 | 4,791 | 4,838 | 4,705 | 4,788 | +1.42% | 6,603,200 | - | +13.46% | - | - |
| 08/14 | 4,848 | 4,982 | 4,718 | 4,721 | +0.9% | 11,972,400 | - | +12.24% | - | - |
| 08/13 | 4,612 | 4,725 | 4,609 | 4,679 | +2.3% | 7,086,800 | - | +11.64% | - | - |
| 08/12 | 4,453 | 4,638 | 4,424 | 4,574 | +3.11% | 11,494,800 | - | +9.43% | - | - |
| 08/10 | 4,290 | 4,436 | 4,290 | 4,436 | +2.88% | 5,817,900 | - | +6.15% | - | - |
| 08/07 | 4,437 | 4,460 | 4,259 | 4,312 | -2.29% | 7,908,700 | - | +3.11% | - | - |
| 08/06 | 4,446 | 4,523 | 4,345 | 4,413 | -2.28% | 6,765,900 | - | +5.27% | - | - |
| 08/05 | 4,416 | 4,539 | 4,385 | 4,516 | +6.64% | 10,315,000 | - | +7.37% | - | - |
| 08/04 | 4,300 | 4,325 | 4,130 | 4,235 | -1.07% | 11,196,600 | - | +0.71% | - | - |
| 08/03 | 4,400 | 4,422 | 4,159 | 4,281 | -0.07% | 20,470,200 | - | +1.64% | - | - |
| 07/31 | 4,284 | 4,284 | 4,284 | 4,284 | +19.53% | 3,715,000 | - | +1.47% | - | - |
| 07/30 | 3,380 | 3,626 | 3,364 | 3,584 | +2.2% | 14,208,400 | - | -15.37% | - | - |
| 07/29 | 3,573 | 3,645 | 3,430 | 3,507 | -2.69% | 13,158,400 | - | -17.87% | - | - |
| 07/28 | 3,769 | 3,791 | 3,592 | 3,604 | -7.26% | 10,584,600 | - | -16.17% | - | - |
| 07/27 | 3,836 | 3,933 | 3,830 | 3,886 | +0.08% | 6,117,600 | - | -10.25% | - | - |
| 07/24 | 3,910 | 3,955 | 3,843 | 3,883 | -3.31% | 8,822,800 | - | -10.78% | - | - |
| 07/23 | 4,076 | 4,137 | 4,008 | 4,016 | -1.93% | 8,184,700 | - | -8.08% | - | - |
| 07/22 | 4,213 | 4,257 | 4,075 | 4,095 | +0.54% | 11,203,300 | - | -6.42% | - | - |
| 07/21 | 3,959 | 4,080 | 3,911 | 4,073 | +2% | 11,240,100 | - | -6.9% | - | - |
| 07/17 | 3,993 | 4,122 | 3,900 | 3,993 | -5.33% | 11,689,200 | - | -8.69% | - | - |
| 07/16 | 4,252 | 4,312 | 4,194 | 4,218 | -2.32% | 9,118,100 | - | -3.37% | - | - |
| 07/15 | 4,239 | 4,318 | 4,178 | 4,318 | +3.47% | 8,823,300 | - | -0.67% | - | - |
| 07/14 | 4,300 | 4,305 | 4,093 | 4,173 | -5.57% | 13,282,000 | - | -3.51% | - | - |
| 07/13 | 4,658 | 4,685 | 4,354 | 4,419 | -1.36% | 9,452,700 | - | +2.41% | - | - |
| 07/10 | 4,516 | 4,602 | 4,476 | 4,480 | +0.56% | 9,336,700 | - | +4.65% | - | - |
| 07/09 | 4,387 | 4,587 | 4,376 | 4,455 | +2.82% | 10,477,400 | - | +4.77% | - | - |
| 07/08 | 4,260 | 4,458 | 4,250 | 4,333 | -1.52% | 13,708,200 | - | +2.53% | - | - |
| 07/07 | 4,560 | 4,587 | 4,353 | 4,400 | -3.45% | 14,299,000 | - | +4.54% | - | - |
| 07/06 | 4,592 | 4,659 | 4,493 | 4,557 | +0.77% | 11,643,300 | - | +9.1% | - | - |
| 07/03 | 4,400 | 4,544 | 4,362 | 4,522 | -0.55% | 16,061,700 | - | +9.28% | - | - |
| 07/02 | 4,490 | 4,666 | 4,456 | 4,547 | -4.68% | 18,343,300 | - | +10.77% | - | - |
| 07/01 | 4,642 | 4,770 | 4,580 | 4,770 | +5.95% | 16,448,300 | - | +17.34% | - | - |
| 06/30 | 4,401 | 4,630 | 4,366 | 4,502 | +2.48% | 12,658,800 | - | +12.07% | - | - |
| 06/29 | 4,487 | 4,500 | 4,275 | 4,393 | -3.24% | 17,869,700 | - | +10.35% | - | - |
| 06/26 | 4,570 | 4,693 | 4,451 | 4,540 | -1.52% | 14,190,200 | - | +14.99% | - | - |
| 06/25 | 4,469 | 4,656 | 4,455 | 4,610 | +3.5% | 16,212,100 | - | +17.99% | - | - |
| 06/24 | 4,220 | 4,581 | 4,195 | 4,454 | +5.3% | 24,122,900 | - | +15.42% | - | - |
| 06/23 | 4,380 | 4,464 | 4,220 | 4,230 | -3.71% | 12,373,700 | - | +11.02% | - | - |
| 06/22 | 4,415 | 4,510 | 4,376 | 4,393 | -0.59% | 13,849,300 | - | +16.4% | - | - |
| 06/19 | 4,445 | 4,449 | 4,326 | 4,419 | +2.65% | 16,565,200 | - | +18.38% | - | - |
| 06/18 | 4,237 | 4,420 | 4,216 | 4,305 | +2.5% | 14,399,900 | - | +16.73% | - | - |
| 06/17 | 4,184 | 4,272 | 4,152 | 4,200 | +2.97% | 12,296,100 | - | +15.07% | - | - |
| 06/16 | 4,100 | 4,144 | 3,993 | 4,079 | +1.72% | 12,023,600 | - | +12.9% | - | - |
| 06/15 | 3,930 | 4,039 | 3,914 | 4,010 | +5.53% | 11,714,100 | - | +11.79% | - | - |
| 06/12 | 3,837 | 3,929 | 3,762 | 3,800 | +0.88% | 16,282,100 | - | +6.77% | - | - |
| 06/11 | 3,613 | 3,799 | 3,571 | 3,767 | +0.29% | 9,323,500 | - | +6.41% | - | - |
| 06/10 | 3,780 | 3,851 | 3,712 | 3,756 | -4.28% | 14,321,600 | - | +6.61% | - | - |
| 06/09 | 3,736 | 3,946 | 3,672 | 3,924 | +9.79% | 20,489,300 | - | +11.92% | - | - |
| 06/08 | 3,450 | 3,607 | 3,431 | 3,574 | -4.79% | 13,293,300 | - | +2.79% | - | - |
| 06/05 | 3,744 | 3,805 | 3,638 | 3,754 | -1.21% | 10,487,900 | - | +8.59% | - | - |
| 06/04 | 3,642 | 3,801 | 3,633 | 3,800 | -2.96% | 13,402,400 | - | +10.75% | - | - |
| 06/03 | 3,690 | 3,994 | 3,680 | 3,916 | +8.93% | 16,005,500 | - | +15.38% | - | - |
| 06/02 | 3,567 | 3,640 | 3,487 | 3,595 | 0% | 11,490,500 | - | +7.19% | - | - |
| 06/01 | 3,691 | 3,700 | 3,551 | 3,595 | -2.84% | 10,463,800 | - | +7.99% | - | - |
| 05/29 | 3,591 | 3,774 | 3,529 | 3,700 | +4.4% | 22,141,600 | - | +11.92% | - | - |
| 05/28 | 3,499 | 3,596 | 3,416 | 3,544 | -0.7% | 10,582,200 | - | +8.15% | - | - |
| 05/27 | 3,619 | 3,702 | 3,544 | 3,569 | -1.05% | 10,089,200 | - | +9.75% | - | - |
| 05/26 | 3,590 | 3,696 | 3,538 | 3,607 | +1.15% | 10,358,400 | - | +11.71% | - | - |
| 05/25 | 3,540 | 3,615 | 3,491 | 3,566 | +1.68% | 11,042,100 | - | +11.4% | - | - |
| 05/22 | 3,472 | 3,589 | 3,420 | 3,507 | +2.51% | 10,734,700 | - | +10.46% | - | - |
| 05/21 | 3,230 | 3,474 | 3,214 | 3,421 | +6.67% | 9,240,900 | - | +8.6% | - | - |
| 05/20 | 3,283 | 3,302 | 3,183 | 3,207 | -4.35% | 8,845,800 | - | +2.53% | - | - |
| 05/19 | 3,350 | 3,418 | 3,300 | 3,353 | +0.15% | 6,087,000 | - | +7.57% | - | - |
| 05/18 | 3,231 | 3,370 | 3,221 | 3,348 | +1.67% | 7,607,300 | - | +7.97% | - | - |
| 05/15 | 3,400 | 3,465 | 3,263 | 3,293 | -2.49% | 14,918,100 | - | +6.92% | - | - |
| 05/14 | 3,322 | 3,460 | 3,295 | 3,377 | +3.11% | 13,884,900 | - | +10.36% | - | - |
| 05/13 | 3,165 | 3,317 | 3,121 | 3,275 | -3.82% | 14,747,200 | - | +7.98% | - | - |
| 05/12 | 3,341 | 3,467 | 3,333 | 3,405 | +2.13% | 11,139,600 | - | +13.05% | - | - |
| 05/11 | 3,231 | 3,359 | 3,221 | 3,334 | +0.48% | 11,236,300 | - | +11.62% | - | - |
| 05/08 | 3,224 | 3,335 | 3,222 | 3,318 | -0.93% | 11,707,600 | - | +12.21% | - | - |
| 05/07 | 3,423 | 3,450 | 3,297 | 3,349 | +0.75% | 17,088,700 | - | +14.38% | - | - |
| 05/01 | 3,273 | 3,339 | 3,232 | 3,324 | +3.78% | 12,213,500 | - | +14.58% | - | - |
| 04/30 | 3,091 | 3,203 | 3,071 | 3,203 | +4.64% | 14,720,800 | - | +11.37% | - | - |
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 | 2,585 6/14 | 1,912 9/11 8/21 | 19,592,000 2/1 | - | - | +16.96% 5/1 | -11.81% 1/22 |
| 2009年 3月期 | 2,515 6/6 | 1,000 12/17 | 43,702,000 11/28 | - | - | +19.03% 1/7 | -26.36% 12/4 |
| 2010年 3月期 | 1,585 1/15 | 1,062 11/27 | 22,159,300 4/3 | - | - | +16.63% 1/14 | -12.82% 10/5 |
| 2011年 3月期 | 1,480 4/5 | 826 3/15 | 49,786,200 7/30 | 3兆6305億 | 2兆262億 | +7.07% 10/14 | -20.25% 3/15 |
| 2012年 3月期 | 1,070 4/1 | 582 2/3 | 45,141,200 2/6 | 2兆6247億 | 1兆4276億 | +13.24% 2/27 | -13.63% 5/7 |
| 2013年 3月期 | 781 2/7 | 376 11/6 | 303,866,400 2/5 | 1兆9158億 | 9223億4792万 | +27.08% 2/7 | -20.98% 11/5 |
| 2014年 3月期 | 1,408 1/16 | 594 4/4 | 87,314,400 2/5 | 3兆4538億 | 1兆4571億 | +24.17% 5/15 | -15.18% 2/4 |
| 2015年 3月期 | 1,614 3/27 | 1,030 5/20 | 37,395,200 11/4 | 3兆9592億 | 2兆5266億 | +13.7% 11/7 | -11.08% 10/17 |
| 2016年 3月期 | 1,854 5/28 | 799 2/12 | 30,716,600 2/12 | 4兆5479億 | 1兆9599億 | +9.58% 10/30 | -24.1% 2/12 |
| 2017年 3月期 | 1,310 12/15 | 831 6/28 | 40,364,000 4/1 | 3兆2135億 | 2兆384億 | +17.65% 12/8 | -9.34% 6/28 |
| 2018年 3月期 | 1,800 11/9 | 1,208 4/17 | 24,360,400 2/6 | 4兆4154億 | 2兆9632億 | +11.01% 9/20 | -8.15% 3/29 |
| 2019年 3月期 | 1,647 5/11 | 918 12/25 | 22,519,500 2/5 | 4兆401億 | 2兆2519億 | +5.79% 1/21 | -16.15% 12/25 |
| 2020年 3月期 | 1,264 2/6 | 692 3/23 | 27,465,700 2/4 | 3兆1010億 | 1兆6977億 | +13.92% 2/6 | -30.8% 3/16 |
| 2021年 3月期 | 1,520 2/15 | 734 4/24 4/22 | 25,458,200 7/31 | 3兆7294億 | 1兆8007億 | +18.5% 5/28 | -9.15% 8/3 |
| 2022年 3月期 | 1,541 10/26 | 1,019 3/9 | 23,980,500 10/29 | 3兆7814億 | 2兆5004億 | +11.13% 10/26 | -13.3% 3/9 |
| 2023年 3月期 | 1,325 11/22 | 1,007 10/3 | 34,820,900 11/2 | 3兆2516億 | 2兆4712億 | +18.34% 11/2 | -9.33% 12/23 |
| 2024年 3月期 | 1,808 9/20 | 1,190 4/3 | 38,795,200 10/31 | 4兆4373億 | 2兆9203億 | +14.85% 6/6 | -16.75% 10/31 |
| 2025年 3月期 | 1,919 2/18 | 987 8/5 | 39,100,800 2/5 | 4兆7100億 | 2兆4225億 | +16.09% 2/18 | -21.63% 8/5 |
| 2026年 3月期 | 2,734 3/27 | 1,364 4/7 | 29,663,300 10/31 | 6兆7106億 | 3兆3478億 | +18.35% 12/12 | -6.46% 6/13 |
| 最新 | 4,469 2026/9/28 | 7,044,600 | 10兆9698億 | +3.33% 4,325 | |||
年間値上がり率
- 1984/12/28 vs 1983/12/28
- -13%（0.87倍）
- 1985/12/28 vs 1984/12/28
- -18%（0.82倍）
- 1986/12/27 vs 1985/12/28
- 62%（1.62倍）
- 1987/12/28 vs 1986/12/27
- 1%（1.01倍）
- 1988/12/28 vs 1987/12/28
- 22%（1.22倍）
- 1989/12/29 vs 1988/12/28
- -4%（0.96倍）
- 1990/12/28 vs 1989/12/29
- -31%（0.69倍）
- 1991/12/30 vs 1990/12/28
- -9%（0.91倍）
- 1992/12/30 vs 1991/12/30
- -20%（0.8倍）
- 1993/12/30 vs 1992/12/30
- 28%（1.28倍）
- 1994/12/30 vs 1993/12/30
- 10%（1.1倍）
- 1995/12/29 vs 1994/12/30
- 2%（1.02倍）
- 1996/12/30 vs 1995/12/29
- 13%（1.13倍）
- 1997/12/30 vs 1996/12/30
- 1%（1.01倍）
- 1998/12/30 vs 1997/12/30
- 5%（1.05倍）
- 1999/12/30 vs 1998/12/30
- 42%（1.42倍）
- 2000/12/29 vs 1999/12/30
- -4%（0.96倍）
- 2001/12/28 vs 2000/12/29
- -38%（0.62倍）
- 2002/12/30 vs 2001/12/28
- -30%（0.7倍）
- 2003/12/30 vs 2002/12/30
- 27%（1.27倍）
- 2004/12/30 vs 2003/12/30
- 10%（1.1倍）
- 2005/12/30 vs 2004/12/30
- 40%（1.4倍）
- 2006/12/29 vs 2005/12/30
- 4%（1.04倍）
- 2007/12/28 vs 2006/12/29
- -3%（0.97倍）
- 2008/12/30 vs 2007/12/28
- -52%（0.48倍）
- 2009/12/30 vs 2008/12/30
- 19%（1.19倍）
- 2010/12/30 vs 2009/12/30
- -13%（0.87倍）
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- -20%（0.8倍）
- 2013/12/30 vs 2012/12/28
- 134%（2.34倍）
- 2014/12/30 vs 2013/12/30
- 17%（1.17倍）
- 2015/12/30 vs 2014/12/30
- -13%（0.87倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 39%（1.39倍）
- 2018/12/28 vs 2017/12/29
- -40%（0.6倍）
- 2019/12/30 vs 2018/12/28
- 4%（1.04倍）
- 2020/12/30 vs 2019/12/30
- 16%（1.16倍）
- 2021/12/30 vs 2020/12/30
- 6%（1.06倍）
- 2022/12/30 vs 2021/12/30
- -12%（0.88倍）
- 2023/12/29 vs 2022/12/30
- 26%（1.26倍）
- 2024/12/30 vs 2023/12/29
- 18%（1.18倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/09/28 vs 2025/12/30
- 121%（2.21倍）
- 過去安値
376円（2012/11/06） - 1089%（11.89倍）
4,469円（9/28）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
