7739 キヤノン電子

7739
2024/05/24
時価
949億円
PER 予
14.93倍
2009年以降
8.5-20.64倍
(2009-2023年)
PBR
0.8倍
2009年以降
0.54-1.7倍
(2009-2023年)
配当
2.67%
ROE 予
5.34%
ROA 予
4.57%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
2,291
始値
2,247
高値
2,265
安値
2,235
終値 -1.79%
2,250
出来高 -30.83%
42,400

乖離率

株価(5日)
移動平均値
-0.88%
2,270
株価(25日)
移動平均値
+0.09%
2,248
出来高(5日)
移動平均値
-32.29%
62,620

2023/12/25~2024/05/24

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
2024
05/242,2472,2652,2352,250-1.79%42,400949億6471万+0.09%14.930.8
05/232,2722,2962,2462,291+1.37%61,300966億9518万+1.82%15.210.81
05/222,2842,3052,2582,260-1.01%61,400953億8678万+0.36%150.8
05/212,2712,3182,2712,283+0.84%89,400963億5753万+1.2%15.150.81
05/202,2702,2782,2532,264-0.26%58,600955億5560万+0.18%15.030.8
05/172,2372,2822,2312,270+1.29%62,400958億884万+0.27%15.070.8
05/162,2902,2902,2362,241-1.58%70,400945億8485万-1.1%14.870.79
05/152,2742,2832,2582,277+0.53%59,000961億429万+0.35%15.110.81
05/142,2552,2652,2352,265+0.53%56,800955億9781万-0.22%15.030.8
05/132,2442,2532,2272,253+0.4%47,800950億9133万-0.84%14.950.8
05/102,2342,2442,2202,244+1.04%51,400947億1147万-1.36%14.890.8
05/092,2272,2352,2152,221-0.18%57,000937億4072万-2.54%14.740.79
05/082,2452,2592,2252,225-0.71%33,200939億955万-2.63%14.770.79
05/072,2502,2502,2212,241+0.63%50,400945億8485万-2.27%14.870.79
05/022,2362,2492,2202,227-0.71%34,700939億9396万-3.22%14.780.79
05/012,2362,2492,2282,243-0.4%35,900946億6926万-2.94%14.890.79
04/302,1912,2522,1762,252+3.45%100,200950億4912万-2.97%14.950.8
04/262,1862,1922,1582,177-0.68%108,300918億8363万-6.45%14.450.77
04/252,2242,2342,1852,192-3.14%161,800925億1673万-6.16%14.550.78
04/242,3022,3502,2482,263-0.66%138,500955億1340万-3.54%15.020.8
04/232,2702,2782,2432,278+1.92%135,100961億4649万-3.06%15.120.81
04/222,2282,2422,2032,235+0.49%97,500943億3161万-5.01%14.830.79
04/192,2532,2732,2032,224-2.46%89,500938億6734万-5.72%14.760.79
04/182,2502,2952,2502,280+1.11%59,800962億3091万-3.59%15.130.81
04/172,2952,3062,2522,255-1.66%55,800951億7574万-4.77%14.970.8
04/162,3402,3402,2912,293-2.26%80,300967億7959万-3.66%15.220.81
04/152,3392,3612,3322,346-0.3%50,600990億1654万-1.72%15.570.83
04/122,3802,3862,3432,353-0.76%95,900993億1198万-1.79%15.620.83
04/112,3592,3752,3392,371-0.46%64,6001000億7170万-1.21%15.740.84
04/102,3522,4032,3202,382+2.72%156,9001005億3597万-0.83%15.810.84
04/092,3142,3342,3072,319-0.09%49,000978億7696万-3.62%15.390.82
04/082,3052,3272,2922,321+1.35%64,500979億6137万-3.61%15.40.82
04/052,2832,3062,2732,290-0.82%77,800966億5297万-4.82%15.20.81
04/042,3412,3422,3092,309-1.28%106,300974億5490万-3.99%15.330.82
04/032,3192,3602,3012,339-0.47%100,700987億2109万-2.66%15.520.83
04/022,3702,3892,3452,3500%105,000991億8536万-2.12%15.60.83
04/012,4432,4432,3502,350-3.01%92,600991億8536万-1.92%15.60.83
03/292,4622,4702,4202,423-0.94%78,4001022億6644万+1.3%16.080.86
03/282,4672,5202,4312,446-1.77%141,2001032億3719万+2.6%16.230.87
03/272,4992,5202,4602,490+0.08%126,9001050億9428万+4.8%16.530.88
03/262,4352,4902,4162,488+3.97%172,8001050億987万+5.11%16.510.88
03/252,4032,4262,3912,393-0.71%94,2001010億25万+1.79%15.880.85
03/222,4552,4552,3882,410-1.11%136,4001017億1776万+3.08%160.85
03/212,3762,4402,3582,437+3.22%183,6001028億5733万+4.82%16.170.86
03/192,3542,3742,3482,361-0.42%92,700996億4964万+1.99%15.670.84
03/182,3682,3862,3332,371+0.08%218,9001000億7170万+2.91%15.740.84
03/152,3742,3952,3412,369-0.34%167,600999億8729万+3.31%15.720.84
03/142,3962,4012,3322,377+0.64%416,0001003億2494万+4.16%15.780.84
03/132,5782,6102,2282,362-7.45%1,603,200996億9184万+4.01%15.680.84
03/122,5192,5692,4622,552+3.36%326,4001077億1109万+12.77%16.940.9
03/112,4982,4982,4212,469-3.4%321,4001042億794万+9.88%16.390.87
03/082,4612,5592,4502,556+3.44%338,7001078億7991万+14.52%16.960.91
03/072,4802,4952,4342,471+1.81%208,2001042億9236万+11.61%16.40.88
03/062,4252,4562,4002,427-1.34%154,6001024億3527万+10.37%16.110.86
03/052,3952,4712,3722,460+3.8%268,6001038億2808万+12.48%16.330.87
03/042,3682,4302,3552,370+3.4%276,6001000億2949万+9.22%15.730.84
03/012,2702,3002,2452,292+1.6%103,100967億3738万+6.31%15.210.81
02/292,2652,2802,2422,256-0.4%86,900952億1795万+5.17%14.970.8
02/282,2962,3142,2632,265-0.92%76,000955億9781万+5.99%15.030.8
02/272,2502,2952,2342,286+2.47%87,000964億8415万+7.48%15.170.81
02/262,2502,2582,2272,231-0.49%86,100941億6279万+5.34%14.810.79
02/222,2222,2462,2162,242+1.17%73,200946億2706万+6.16%14.880.79
02/212,2782,2822,1902,216-1.34%108,000935億2969万+5.32%14.710.79
02/202,2552,2852,2372,246-1.27%168,900947億9588万+7%14.910.8
02/192,3402,3502,2272,275+8.85%561,100960億1987万+8.7%15.10.81
02/162,0672,1162,0562,090+1.9%101,800882億1166万+0.24%13.870.74
02/152,1192,1212,0452,051-2.57%103,000865億6561万-1.63%13.610.73
02/142,1602,1602,1052,105-2.77%56,500888億4476万+0.91%13.970.75
02/132,1532,1712,1222,165+2.95%169,300913億7715万+3.89%14.370.77
02/092,0882,1082,0792,103+0.53%53,700887億6035万+1.15%13.960.75
02/082,0812,1082,0592,092+0.53%53,500882億9608万+0.72%13.880.74
02/072,1102,1102,0812,081-1.89%53,400878億3180万+0.29%13.810.74
02/062,1562,1592,1182,121-1.35%49,400895億2007万+2.27%14.080.75
02/052,1792,1792,1452,150+0.23%73,600907億4406万+3.76%14.270.76
02/022,1102,1552,1102,145+1.56%102,900905億3302万+3.72%14.240.76
02/012,0902,1182,0832,112+0.43%94,900891億4021万+2.33%14.020.75
01/312,0892,1032,0452,103+0.19%112,200887億6035万+2.04%13.960.75
01/302,0382,1242,0262,099-1.08%281,400885億9152万+2.04%13.930.74
01/292,0712,1302,0542,122+5%223,400895億6227万+3.31%14.080.75
01/262,0342,0352,0192,021-0.3%66,500852億9941万-1.41%13.410.72
01/252,0302,0402,0222,027-0.15%44,400855億5265万-1.12%13.450.72
01/242,0342,0442,0162,030-0.29%56,200856億7927万-0.93%13.470.72
01/232,0532,0532,0212,036+0.2%69,800859億3251万-0.68%13.510.72
01/222,0692,0692,0292,032-1.02%56,600857億6368万-0.83%13.490.72
01/192,0802,0812,0532,053-1.06%47,300866億5002万+0.34%13.630.73
01/182,0592,0752,0502,075+0.63%55,700875億7857万+1.62%13.770.74
01/172,0862,1022,0622,062-0.91%71,500870億2988万+1.28%13.690.73
01/162,1092,1092,0812,081-1.19%58,900878億3180万+2.41%13.810.74
01/152,0602,1092,0552,106+2.23%62,200888億8697万+3.9%13.980.75
01/122,0952,1032,0602,060-1.2%64,300869億4547万+1.98%13.670.73
01/112,0842,0942,0742,085+0.53%81,500880億63万+3.42%13.840.74
01/102,0622,0832,0602,074+0.73%81,100875億3636万+3.08%13.770.73
01/092,0602,0732,0522,059+0.49%44,800869億326万+2.54%13.670.73
01/052,0702,0722,0402,049+0.2%49,700864億8120万+2.25%13.60.73
01/042,0232,0461,9912,045+0.05%91,500863億1237万+2.25%13.570.72
2023
12/292,0642,0702,0382,044-1.02%55,300862億7016万+2.4%12.730.74
12/282,0602,0752,0542,065-0.19%91,900871億5650万+3.66%12.860.74
12/272,0562,0762,0552,069+0.88%128,200873億2533万+4.13%12.880.74
12/262,0352,0552,0262,051+0.94%45,600865億6561万+3.53%12.770.74
12/252,0532,0532,0262,032-0.78%34,900857億6368万+2.83%12.650.73

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
12月期
3,040
6/6
1,084
10/28
293,500
1/30
--+17.69%
2/19
-27.55%
10/27
2009年
12月期
2,100
12/28
1,003
2/24
684,800
10/21
--+17.74%
6/8
-10.74%
7/13
2010年
12月期
2,462
4/30
1,815
2/17
307,900
4/21
1021億363万752億7136万+14.12%
4/26
-10.77%
7/1
2011年
12月期
2,541
3/4
1,608
3/15
648,200
4/21
1053億7990万666億8669万+10.83%
9/30
-25.9%
3/15
2012年
12月期
2,125
3/30
1,550
7/26
239,200
1/18
881億2763万642億8133万+7.9%
11/6
-10.59%
6/4
2013年
12月期
2,100
5/15

5/14

他2件
1,712
9/2
304,800
5/27
870億9083万709億9976万+5.76%
3/13
-10.52%
6/7
2014年
12月期
2,092
11/12
1,700
5/16
443,700
6/20
882億9608万717億5111万+10.7%
2/5
-6.23%
3/20
2015年
12月期
2,560
6/2
1,836
1/16
561,600
1/28
1080億4874万774億9120万+15.8%
2/12
-13.61%
8/25
2016年
12月期
2,001
1/4
1,360
7/8
385,700
1/27
844億5528万574億89万+8.59%
7/27
-14.62%
2/12
2017年
12月期
2,653
11/9
1,706
4/17
1,114,900
7/27
1119億7395万720億435万+17.33%
5/8
-6.93%
7/27
2018年
12月期
2,912
1/30
1,750
12/25
665,000
1/30
1229億544万738億6144万+8.01%
7/27
-12.14%
12/25
2019年
12月期
2,182
12/17
1,656
8/6
228,600
1/30
920億9467万698億9403万+9.11%
10/30
-8.56%
8/5
2020年
12月期
2,230
1/29
1,308
3/23
461,300
1/29
941億2058万552億615万+18.2%
1/28
-24.23%
3/13
2021年
12月期
1,875
1/28
1,463
1/4
463,800
1/28
791億3726万617億4816万+8.58%
2/8
-6.2%
11/30
2022年
12月期
1,733
8/5
1,450
4/26
646,400
4/26
731億4393万611億9948万+11.63%
1/30
-7.4%
3/9
2023年
12月期
2,095
6/28
1,489
1/6
783,100
1/30
884億2270万628億4553万+11%
2/9
-6.73%
7/27
最新2,250
2024/5/24
42,400949億6471万+0.09%
2,248

年間値上がり率

1984/12/28 vs 1983/12/28
-30%(0.7倍)
1985/12/28 vs 1984/12/28
-26%(0.74倍)
1986/12/26 vs 1985/12/28
-21%(0.79倍)
1987/12/28 vs 1986/12/26
-1%(0.99倍)
1988/12/28 vs 1987/12/28
42%(1.42倍)
1989/12/29 vs 1988/12/28
33%(1.33倍)
1990/12/28 vs 1989/12/29
-47%(0.53倍)
1991/12/27 vs 1990/12/28
1%(1.01倍)
1992/12/30 vs 1991/12/27
-29%(0.71倍)
1993/12/29 vs 1992/12/30
-9%(0.91倍)
1994/12/30 vs 1993/12/29
31%(1.31倍)
1995/12/29 vs 1994/12/30
-14%(0.86倍)
1996/12/30 vs 1995/12/29
5%(1.05倍)
1997/12/30 vs 1996/12/30
-10%(0.9倍)
1998/12/30 vs 1997/12/30
77%(1.77倍)
1999/12/30 vs 1998/12/30
-5%(0.95倍)
2000/12/29 vs 1999/12/30
6%(1.06倍)
2001/12/28 vs 2000/12/29
-27%(0.73倍)
2002/12/30 vs 2001/12/28
-28%(0.72倍)
2003/12/30 vs 2002/12/30
130%(2.3倍)
2004/12/30 vs 2003/12/30
69%(1.69倍)
2005/12/30 vs 2004/12/30
97%(1.97倍)
2006/12/29 vs 2005/12/30
35%(1.35倍)
2007/12/28 vs 2006/12/29
-40%(0.6倍)
2008/12/30 vs 2007/12/28
-49%(0.51倍)
2009/12/30 vs 2008/12/30
58%(1.58倍)
2010/12/30 vs 2009/12/30
15%(1.15倍)
2011/12/30 vs 2010/12/30
-16%(0.84倍)
2012/12/28 vs 2011/12/30
-2%(0.98倍)
2013/12/30 vs 2012/12/28
3%(1.03倍)
2014/12/30 vs 2013/12/30
-2%(0.98倍)
2015/12/30 vs 2014/12/30
5%(1.05倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
40%(1.4倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
9%(1.09倍)
2020/12/30 vs 2019/12/30
-29%(0.71倍)
2021/12/30 vs 2020/12/30
6%(1.06倍)
2022/12/30 vs 2021/12/30
-4%(0.96倍)
2023/12/29 vs 2022/12/30
35%(1.35倍)
2024/05/24 vs 2023/12/29
10%(1.1倍)
過去安値
333円(1993/12/01)
575%(6.75倍)
2,250円(5/24)