日本電子材料（6855）の株価チャート
株価
3/27
- 前日 (3/26)
- 6,200
- 始値
- 5,950
- 高値
- 6,010
- 安値
- 5,780
- 終値 -5.48%
- 5,860
- 出来高 -26.85%
- 476,200
乖離率
- 株価（5日）
移動平均値 - -5.82%
6,222 - 株価（25日）
移動平均値 - -19.84%
7,310 - 出来高（5日）
移動平均値 - -16.01%
566,940
2025/10/28～2026/03/27
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 | ||||||||||
| 03/27 | 5,950 | 6,010 | 5,780 | 5,860 | -5.48% | 476,200 | 844億1746万 | -19.84% | 19.61 | 2.78 |
| 03/26 | 6,530 | 6,530 | 6,160 | 6,200 | -7.74% | 651,000 | 893億1540万 | -15.9% | 20.75 | 2.94 |
| 03/25 | 6,500 | 6,720 | 6,410 | 6,720 | +8.21% | 527,000 | 968億637万 | -9.65% | 22.49 | 3.18 |
| 03/24 | 6,420 | 6,520 | 6,030 | 6,210 | +1.47% | 497,600 | 894億5945万 | -17.05% | 20.78 | 2.94 |
| 03/23 | 6,410 | 6,580 | 6,100 | 6,120 | -9.06% | 682,900 | 881億6294万 | -18.94% | 20.48 | 2.9 |
| 03/19 | 6,750 | 6,930 | 6,660 | 6,730 | -3.17% | 626,000 | 969億5042万 | -11.8% | 22.52 | 3.19 |
| 03/18 | 6,750 | 6,960 | 6,710 | 6,950 | +6.11% | 728,200 | 1001億1968万 | -9.06% | 23.26 | 3.29 |
| 03/17 | 7,120 | 7,140 | 6,550 | 6,550 | -8.01% | 1,488,000 | 943億5740万 | -13.87% | 21.92 | 3.1 |
| 03/16 | 7,100 | 7,370 | 7,020 | 7,120 | +1.14% | 511,800 | 901億8555万 | -5.62% | 23.83 | 3.37 |
| 03/13 | 6,900 | 7,090 | 6,890 | 7,040 | -0.14% | 387,200 | 891億7223万 | -5.55% | 23.56 | 3.33 |
| 03/12 | 7,210 | 7,260 | 6,960 | 7,050 | -3.95% | 586,700 | 892億9889万 | -4.32% | 23.59 | 3.34 |
| 03/11 | 6,800 | 7,570 | 6,730 | 7,340 | +2.09% | 1,197,300 | 929億7218万 | +0.78% | 24.56 | 3.48 |
| 03/10 | 7,030 | 7,210 | 6,790 | 7,190 | +8.28% | 753,700 | 910億7220万 | +0.21% | 24.06 | 3.41 |
| 03/09 | 6,760 | 6,880 | 6,350 | 6,640 | -10.39% | 717,100 | 841億562万 | -6.2% | 22.22 | 3.15 |
| 03/06 | 7,320 | 7,680 | 7,120 | 7,410 | -1.72% | 449,800 | 938億5883万 | +5.77% | 24.8 | 3.51 |
| 03/05 | 7,380 | 7,910 | 7,280 | 7,540 | +8.02% | 760,800 | 955億548万 | +9.05% | 25.23 | 3.57 |
| 03/04 | 7,370 | 7,610 | 6,800 | 6,980 | -8.64% | 1,153,000 | 884億1223万 | +2.54% | 23.36 | 3.31 |
| 03/03 | 7,950 | 8,290 | 7,600 | 7,640 | -3.41% | 812,300 | 967億7213万 | +13.74% | 25.57 | 3.62 |
| 03/02 | 7,760 | 8,080 | 7,710 | 7,910 | -1.62% | 771,100 | 1001億9209万 | +19.76% | 26.47 | 3.75 |
| 02/27 | 7,910 | 8,640 | 7,850 | 8,040 | -5.3% | 1,686,400 | 1018億3874万 | +24.11% | 26.91 | 3.81 |
| 02/26 | 8,900 | 8,920 | 8,490 | 8,490 | -15.02% | 712,900 | 1075億3866万 | +34.06% | 28.41 | 4.02 |
| 02/25 | 9,110 | 10,270 | 9,030 | 9,990 | +10.39% | 1,741,400 | 1265億3843万 | +62.04% | 33.43 | 4.73 |
| 02/24 | 8,580 | 9,150 | 8,200 | 9,050 | +8.64% | 1,207,500 | 1146億3191万 | +52.31% | 30.29 | 4.29 |
| 02/20 | 7,570 | 8,470 | 7,560 | 8,330 | +8.75% | 727,000 | 1055億1202万 | +44.79% | 27.88 | 3.95 |
| 02/19 | 7,620 | 7,770 | 7,490 | 7,660 | +3.51% | 362,700 | 970億2546万 | +36.96% | 25.63 | 3.63 |
| 02/18 | 7,950 | 7,990 | 7,250 | 7,400 | -5.61% | 434,400 | 937億3217万 | +35.58% | 24.76 | 3.51 |
| 02/17 | 7,790 | 8,020 | 7,520 | 7,840 | -1.26% | 393,700 | 993億543万 | +47.06% | 26.24 | 3.71 |
| 02/16 | 8,140 | 8,220 | 7,690 | 7,940 | +1.93% | 626,000 | 1005億7208万 | +53.43% | 26.57 | 3.76 |
| 02/13 | 8,090 | 8,300 | 7,720 | 7,790 | -4.18% | 655,600 | 986億7211万 | +55.36% | 26.07 | 3.69 |
| 02/12 | 7,630 | 8,720 | 7,610 | 8,130 | +15.65% | 1,743,600 | 1029億7872万 | +67.22% | 27.21 | 3.85 |
| 02/10 | 7,030 | 7,030 | 7,030 | 7,030 | +16.58% | 270,300 | 890億4556万 | +49.83% | 23.53 | 3.33 |
| 02/09 | 6,030 | 6,030 | 6,030 | 6,030 | +19.88% | 59,900 | 763億7905万 | +32.01% | 20.18 | 2.86 |
| 02/06 | 4,790 | 5,050 | 4,725 | 5,030 | +3.71% | 575,400 | 637億1254万 | +12.25% | 16.83 | 2.38 |
| 02/05 | 4,825 | 4,880 | 4,720 | 4,850 | -0.82% | 373,300 | 614億3257万 | +9.36% | 16.23 | 2.3 |
| 02/04 | 4,830 | 4,940 | 4,730 | 4,890 | -1.11% | 347,600 | 619億3923万 | +11.14% | 16.36 | 2.32 |
| 02/03 | 4,840 | 4,965 | 4,810 | 4,945 | +6.8% | 342,400 | 626億3589万 | +13.39% | 16.55 | 2.34 |
| 02/02 | 4,680 | 4,930 | 4,625 | 4,630 | -3.34% | 388,600 | 586億4594万 | +7.25% | 15.49 | 2.19 |
| 01/30 | 4,885 | 4,910 | 4,715 | 4,790 | -0.52% | 372,200 | 606億7258万 | +11.84% | 16.03 | 2.27 |
| 01/29 | 5,210 | 5,210 | 4,750 | 4,815 | -5.77% | 671,500 | 609億8924万 | +13.53% | 16.11 | 2.28 |
| 01/28 | 4,865 | 5,150 | 4,800 | 5,110 | +5.14% | 637,300 | 647億2586万 | +21.9% | 17.1 | 2.42 |
| 01/27 | 4,705 | 4,875 | 4,620 | 4,860 | +2.64% | 300,800 | 615億5923万 | +17.65% | 16.26 | 2.3 |
| 01/26 | 4,720 | 4,820 | 4,655 | 4,735 | -1.97% | 349,100 | 599億7592万 | +16.03% | 15.85 | 2.24 |
| 01/23 | 4,750 | 4,945 | 4,655 | 4,830 | +1.68% | 462,500 | 611億7924万 | +19.76% | 16.16 | 2.29 |
| 01/22 | 4,550 | 4,830 | 4,530 | 4,750 | +7.95% | 404,100 | 601億6592万 | +19.17% | 15.9 | 2.25 |
| 01/21 | 4,200 | 4,435 | 4,200 | 4,400 | +2.21% | 276,800 | 557億3264万 | +11.53% | 14.72 | 2.08 |
| 01/20 | 4,385 | 4,405 | 4,270 | 4,305 | -2.49% | 179,500 | 545億2932万 | +9.91% | 14.41 | 2.04 |
| 01/19 | 4,315 | 4,480 | 4,275 | 4,415 | +2.2% | 191,800 | 559億2264万 | +13.38% | 14.77 | 2.09 |
| 01/16 | 4,345 | 4,395 | 4,225 | 4,320 | -0.12% | 173,200 | 547億1932万 | +11.63% | 14.46 | 2.05 |
| 01/15 | 4,210 | 4,350 | 4,155 | 4,325 | +1.05% | 212,500 | 547億8265万 | +12.16% | 14.47 | 2.05 |
| 01/14 | 4,230 | 4,290 | 4,190 | 4,280 | +1.18% | 241,600 | 542億1266万 | +11.52% | 14.32 | 2.03 |
| 01/13 | 4,150 | 4,255 | 4,100 | 4,230 | +7.09% | 363,400 | 535億7933万 | +10.82% | 14.16 | 2 |
| 01/09 | 3,880 | 3,950 | 3,805 | 3,950 | +1.15% | 155,600 | 500億3271万 | +4.03% | 13.22 | 1.87 |
| 01/08 | 3,995 | 4,105 | 3,905 | 3,905 | -2.01% | 217,100 | 494億6272万 | +3.2% | 13.07 | 1.85 |
| 01/07 | 4,010 | 4,090 | 3,950 | 3,985 | +2.18% | 355,300 | 504億7604万 | +5.53% | 13.34 | 1.89 |
| 01/06 | 3,980 | 4,050 | 3,850 | 3,900 | -0.51% | 333,400 | 493億9938万 | +3.7% | 13.05 | 1.85 |
| 01/05 | 4,030 | 4,045 | 3,905 | 3,920 | +1.95% | 204,500 | 496億5271万 | +4.62% | 13.12 | 1.86 |
| 2025 | ||||||||||
| 12/30 | 3,875 | 3,890 | 3,830 | 3,845 | -1.41% | 100,800 | 487億273万 | +3.08% | 12.87 | 1.6 |
| 12/29 | 3,970 | 3,995 | 3,875 | 3,900 | -1.52% | 134,300 | 493億9938万 | +4.98% | 13.05 | 1.62 |
| 12/26 | 3,960 | 4,025 | 3,900 | 3,960 | +0.89% | 189,200 | 501億5937万 | +7.23% | 13.25 | 1.65 |
| 12/25 | 3,800 | 3,990 | 3,785 | 3,925 | +2.35% | 282,900 | 497億1605万 | +6.57% | 13.13 | 1.63 |
| 12/24 | 3,800 | 3,850 | 3,790 | 3,835 | +1.59% | 158,300 | 485億7606万 | +4.7% | 12.83 | 1.6 |
| 12/23 | 3,710 | 3,780 | 3,695 | 3,775 | +0.67% | 118,100 | 478億1607万 | +3.34% | 12.63 | 1.57 |
| 12/22 | 3,700 | 3,855 | 3,685 | 3,750 | +4.31% | 287,700 | 474億9941万 | +2.66% | 12.55 | 1.56 |
| 12/19 | 3,640 | 3,670 | 3,575 | 3,595 | +0.56% | 246,900 | 455億3610万 | -1.51% | 12.03 | 1.5 |
| 12/18 | 3,500 | 3,655 | 3,460 | 3,575 | -0.97% | 261,700 | 452億8277万 | -2.27% | 11.96 | 1.49 |
| 12/17 | 3,550 | 3,645 | 3,500 | 3,610 | +1.83% | 130,200 | 457億2610万 | -1.63% | 12.08 | 1.5 |
| 12/16 | 3,610 | 3,655 | 3,520 | 3,545 | -2.88% | 119,300 | 449億277万 | -3.9% | 11.86 | 1.48 |
| 12/15 | 3,585 | 3,650 | 3,555 | 3,650 | -1.88% | 140,700 | 462億3276万 | -1.67% | 12.21 | 1.52 |
| 12/12 | 3,775 | 3,775 | 3,655 | 3,720 | +0.27% | 144,100 | 471億1941万 | -0.21% | 12.45 | 1.55 |
| 12/11 | 3,730 | 3,780 | 3,650 | 3,710 | -0.4% | 146,800 | 469億9275万 | -1.07% | 12.42 | 1.54 |
| 12/10 | 3,810 | 3,825 | 3,665 | 3,725 | -2.1% | 225,200 | 471億8274万 | -0.98% | 12.47 | 1.55 |
| 12/09 | 3,945 | 3,965 | 3,795 | 3,805 | -4.16% | 211,100 | 481億9607万 | +0.48% | 12.73 | 1.58 |
| 12/08 | 3,895 | 3,970 | 3,810 | 3,970 | +2.32% | 170,600 | 502億8604万 | +4.2% | 13.29 | 1.65 |
| 12/05 | 3,740 | 3,920 | 3,730 | 3,880 | +3.33% | 229,800 | 491億4605万 | +1.44% | 12.98 | 1.62 |
| 12/04 | 3,765 | 3,880 | 3,730 | 3,755 | +0.4% | 187,200 | 475億6274万 | -2.09% | 12.57 | 1.56 |
| 12/03 | 3,680 | 3,775 | 3,665 | 3,740 | +3.31% | 164,600 | 473億7274万 | -2.73% | 12.52 | 1.56 |
| 12/02 | 3,740 | 3,775 | 3,605 | 3,620 | -2.29% | 144,700 | 458億5276万 | -6.17% | 12.11 | 1.51 |
| 12/01 | 3,700 | 3,730 | 3,630 | 3,705 | +2.92% | 271,900 | 469億2941万 | -4.19% | 12.4 | 1.54 |
| 11/28 | 3,550 | 3,600 | 3,520 | 3,600 | +1.41% | 110,200 | 455億9943万 | -6.88% | 12.05 | 1.5 |
| 11/27 | 3,600 | 3,615 | 3,525 | 3,550 | +1% | 165,400 | 449億6611万 | -8.32% | 11.88 | 1.48 |
| 11/26 | 3,450 | 3,530 | 3,390 | 3,515 | +1.88% | 204,500 | 445億2278万 | -9.48% | 11.76 | 1.46 |
| 11/25 | 3,490 | 3,565 | 3,415 | 3,450 | +2.99% | 294,800 | 436億9945万 | -11.54% | 11.55 | 1.44 |
| 11/21 | 3,365 | 3,430 | 3,325 | 3,350 | -9.7% | 415,800 | 424億3280万 | -14.28% | 11.21 | 1.39 |
| 11/20 | 3,600 | 3,745 | 3,590 | 3,710 | +7.69% | 426,900 | 469億9275万 | -5.57% | 12.42 | 1.54 |
| 11/19 | 3,510 | 3,545 | 3,410 | 3,445 | -3.64% | 447,400 | 436億3612万 | -12.27% | 11.53 | 1.43 |
| 11/18 | 3,680 | 3,695 | 3,520 | 3,575 | -5.42% | 432,200 | 452億8277万 | -9.03% | 11.96 | 1.49 |
| 11/17 | 3,745 | 3,840 | 3,730 | 3,780 | +2.72% | 339,900 | 478億7940万 | -3.91% | 12.65 | 1.57 |
| 11/14 | 3,600 | 3,740 | 3,560 | 3,680 | -3.03% | 442,300 | 466億1275万 | -6.46% | 12.31 | 1.53 |
| 11/13 | 3,850 | 3,880 | 3,780 | 3,795 | -1.94% | 435,500 | 480億6940万 | -3.61% | 12.7 | 1.58 |
| 11/12 | 3,910 | 3,935 | 3,810 | 3,870 | -5.15% | 627,900 | 490億1939万 | -1.63% | 12.95 | 1.61 |
| 11/11 | 4,295 | 4,300 | 3,970 | 4,080 | -1.21% | 562,900 | 516億7936万 | +3.84% | 13.65 | 1.7 |
| 11/10 | 3,905 | 4,295 | 3,905 | 4,130 | +2.1% | 978,600 | 523億1268万 | +5.55% | 13.82 | 1.72 |
| 11/07 | 3,930 | 4,095 | 3,920 | 4,045 | -5.38% | 627,300 | 512億3603万 | +3.72% | 13.54 | 1.68 |
| 11/06 | 4,140 | 4,280 | 4,020 | 4,275 | +6.61% | 362,700 | 541億4933万 | +10.44% | 14.31 | 1.78 |
| 11/05 | 4,060 | 4,140 | 3,870 | 4,010 | -7.6% | 509,600 | 507億9270万 | +4.51% | 13.42 | 1.67 |
| 11/04 | 4,440 | 4,510 | 4,300 | 4,340 | -1.14% | 489,900 | 549億7265万 | +13.79% | 14.52 | 1.81 |
| 10/31 | 4,305 | 4,490 | 4,300 | 4,390 | +1.15% | 456,600 | 556億597万 | +16.23% | 14.69 | 1.83 |
| 10/30 | 4,120 | 4,395 | 4,120 | 4,340 | +5.21% | 466,300 | 549億7265万 | +15.95% | 14.52 | 1.81 |
| 10/29 | 4,115 | 4,170 | 4,060 | 4,125 | +3.13% | 393,400 | 522億4935万 | +11.13% | 13.8 | 1.72 |
| 10/28 | 4,050 | 4,085 | 3,980 | 4,000 | -1.72% | 266,000 | 506億6604万 | +8.43% | 13.39 | 1.67 |
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 | 2,775 4/2 | 709 3/17 | 865,500 5/18 | - | - | +15.01% 10/11 | -35.04% 8/10 |
| 2009年 3月期 | 975 6/25 6/24 | 310 12/5 | 66,400 12/26 | - | - | +36.43% 12/29 | -36.81% 10/10 |
| 2010年 3月期 | 689 8/25 | 472 7/14 | 99,400 8/24 | - | - | +17.79% 6/15 | -17.01% 11/18 |
| 2011年 3月期 | 675 5/20 | 408 3/16 | 105,800 5/14 | 71億5829万 | 43億2679万 | +12.15% 1/11 | -29.54% 3/15 |
| 2012年 3月期 | 538 4/13 | 352 12/30 | 121,100 2/28 | 57億542万 | 37億3291万 | +10.23% 2/24 | -10.8% 8/9 |
| 2013年 3月期 | 422 9/24 9/21 | 348 11/14 | 44,200 9/25 | 44億7525万 | 36億9049万 | +8.56% 7/4 | -8.59% 5/16 |
| 2014年 3月期 | 757 1/15 | 342 9/4 | 2,975,000 1/16 | 80億2789万 | 36億2686万 | +85.79% 1/15 | -16.57% 2/13 |
| 2015年 3月期 | 845 2/26 | 396 4/14 | 816,900 11/10 | 89億6112万 | 41億9953万 | +22.86% 2/26 | -14.6% 10/16 |
| 2016年 3月期 | 870 4/15 | 360 2/12 | 442,700 3/14 | 92億2624万 | 38億1775万 | +21.48% 3/14 | -29.56% 2/12 |
| 2017年 3月期 | 670 2/7 | 370 6/28 | 330,500 4/27 | 71億526万 | 39億2380万 | +17.88% 4/7 | -14.8% 11/9 |
| 2018年 3月期 | 938 3/6 | 564 2/7 | 1,818,800 2/9 | 99億4737万 | 59億8115万 | +23.75% 3/6 | -12.08% 4/6 |
| 2019年 3月期 | 1,088 5/22 | 540 12/25 | 2,125,800 8/7 | 115億3810万 | 57億2663万 | +22.89% 5/15 | -20.39% 12/25 |
| 2020年 3月期 | 1,222 1/14 | 452 8/29 | 1,633,800 5/13 | 129億5916万 | 47億9340万 | +33.09% 10/29 | -25.01% 3/13 |
| 2021年 3月期 | 2,643 1/14 | 705 4/6 | 2,842,600 1/14 | 280億2869万 | 74億7644万 | +41.4% 7/8 | -22.86% 11/13 |
| 2022年 3月期 | 3,175 1/5 | 1,647 10/5 | 3,093,200 11/10 | 396億964万 | 198億8831万 | +25.34% 11/11 | -18.79% 2/24 |
| 2023年 3月期 | 2,123 4/5 | 1,280 10/3 | 872,800 5/13 | 267億6016万 | 161億6040万 | +11.15% 11/11 | -13.95% 7/4 |
| 2024年 3月期 | 3,615 3/7 | 1,330 10/4 | 2,106,400 3/5 | 457億1145万 | 168億1776万 | +56.02% 3/5 | -13.72% 8/15 |
| 2025年 3月期 | 4,145 7/11 | 1,807 3/31 | 2,426,800 8/9 | 524億1326万 | 228億5388万 | +38.81% 5/17 | -35.48% 8/5 |
| 最新 | 5,860 2026/3/27 | 476,200 | 844億1746万 | -19.84% 7,310 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- 36%（1.36倍）
- 2007/12/28 vs 2006/12/29
- -67%（0.33倍）
- 2008/12/30 vs 2007/12/28
- -54%（0.46倍）
- 2009/12/30 vs 2008/12/30
- 27%（1.27倍）
- 2010/12/30 vs 2009/12/30
- -10%（0.9倍）
- 2011/12/30 vs 2010/12/30
- -37%（0.63倍）
- 2012/12/28 vs 2011/12/30
- 6%（1.06倍）
- 2013/12/30 vs 2012/12/28
- -1%（0.99倍）
- 2014/12/30 vs 2013/12/30
- 77%（1.77倍）
- 2015/12/30 vs 2014/12/30
- -9%（0.91倍）
- 2016/12/30 vs 2015/12/30
- 0%（1倍）
- 2017/12/29 vs 2016/12/30
- 0%（1倍）
- 2018/12/28 vs 2017/12/29
- 3%（1.03倍）
- 2019/12/30 vs 2018/12/28
- 69%（1.69倍）
- 2020/12/30 vs 2019/12/30
- 76%（1.76倍）
- 2021/12/30 vs 2020/12/30
- 55%（1.55倍）
- 2022/12/30 vs 2021/12/30
- -53%（0.47倍）
- 2023/12/29 vs 2022/12/30
- 35%（1.35倍）
- 2024/12/30 vs 2023/12/29
- 20%（1.2倍）
- 2025/12/30 vs 2024/12/30
- 77%（1.77倍）
- 2026/03/27 vs 2025/12/30
- 52%（1.52倍）
- 過去安値
310円（2008/12/05） - 1790%（18.9倍）
5,860円（3/27）
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。
