7751 キヤノン

7751
2023/02/03
時価
3兆8465億円
PER 予
10.85倍
2009年以降
9.14-41.24倍
(2009-2022年)
PBR
0.94倍
2009年以降
0.66-2.27倍
(2009-2022年)
配当
4.16%
ROE 予
8.67%
ROA 予
5.3%
資料
Link
CSV,JSON

時価総額

2009年12月30日
5兆2150億
2010年12月30日
5兆6151億
2011年12月30日
4兆5481億
2012年12月28日
4兆4547億
2013年12月30日
3兆7862億
2014年12月30日
4兆1937億
2015年12月30日
4兆133億
2016年12月30日
3兆5983億
2017年12月29日
4兆5349億
2018年12月28日
3兆2403億
2019年12月30日
3兆1776億
2020年12月30日
2兆685億
2021年12月30日
2兆9292億

2022/09/07~2023/02/03

株価&時価総額の推移

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
02/032,8622,8912,8572,884+1.23%3,667,8003兆8465億+0.38%10.850.94
02/022,8782,8802,8472,849-0.7%2,964,6003兆7998億-0.94%10.720.93
02/012,8922,9042,8692,869-0.83%3,356,2003兆8265億-0.35%10.790.94
01/312,8502,8972,8462,893-1.87%7,254,1003兆8585億+0.38%10.880.94
01/302,9382,9632,9282,948-0.07%4,204,6003兆9319億+2.22%11.090.96
01/272,9552,9582,9392,950+0.14%2,621,0003兆9346億+2.36%11.10.96
01/262,9292,9522,9232,946+0.24%3,208,6003兆9292億+2.15%11.080.96
01/252,9282,9422,9082,939+1.14%3,181,4003兆9199億+1.77%11.050.96
01/242,9072,9162,8902,906+1.32%3,303,6003兆8759億+0.45%10.930.95
01/232,8782,8842,8582,868+0.35%2,563,6003兆8252億-1.14%10.790.94
01/202,8262,8602,8112,858+1.06%2,725,5003兆8118億-1.82%10.750.93
01/192,8372,8552,8252,828-0.6%2,460,9003兆7718億-3.15%10.640.92
01/182,8032,8692,7892,845+1.61%4,128,2003兆7945億-2.93%10.70.93
01/172,7582,8072,7582,800+1.38%3,702,9003兆7345億-4.83%10.530.91
01/162,7892,7892,7552,762-3.16%4,968,4003兆6838億-6.47%10.390.9
01/132,8782,9062,8522,852-1.62%3,255,2003兆8038億-3.84%10.730.93
01/122,8952,9052,8862,899-0.38%2,844,2003兆8665億-2.59%10.90.95
01/112,8902,9152,8832,910+1.39%2,517,8003兆8812億-2.45%10.940.95
01/102,8692,8762,8442,870+0.17%3,374,5003兆8279億-4.01%10.790.94
01/062,8322,8662,8242,865+1.13%3,262,4003兆8212億-4.56%10.780.93
01/052,8302,8492,8152,833+0.78%3,684,6003兆7785億-6.07%10.660.92
01/042,8452,8472,8042,811-1.58%3,626,4003兆7492億-7.23%10.570.92
2022
12/302,8522,8712,8512,856-0.21%2,486,2003兆8092億-6.24%11.890.93
12/292,8672,8692,8432,862-2.29%3,587,5003兆8172億-6.44%11.910.93
12/282,9522,9622,9282,929-0.58%4,597,0003兆9065億-4.69%12.190.96
12/272,9552,9582,9432,946+0.24%3,227,7003兆9292億-4.51%12.260.96
12/262,9412,9552,9362,939+0.41%2,347,4003兆9199億-5.01%12.230.96
12/232,9302,9302,8942,927-0.64%4,665,4003兆9039億-5.7%12.180.95
12/222,9402,9542,9302,946+1.2%3,644,4003兆9292億-5.33%12.260.96
12/212,9652,9672,9062,911-2.61%7,509,4003兆8825億-6.7%12.120.95
12/203,0583,0732,9712,989-1.84%6,171,2003兆9866億-4.47%12.440.98
12/193,0563,0653,0393,045-1.1%4,222,4004兆613億-2.84%12.680.99
12/163,0753,0913,0673,079-0.61%5,174,3004兆1066億-1.91%12.821
12/153,0883,1133,0723,098-0.55%2,958,9004兆1319億-1.46%12.91.01
12/143,0873,1243,0733,115+1.04%3,619,2004兆1546億-1.08%12.971.02
12/133,1003,1113,0733,083-0.71%4,788,7004兆1119億-2.22%12.831.01
12/123,1203,1203,1023,105-0.22%2,630,2004兆1413億-1.65%12.921.01
12/093,0813,1213,0813,112+0.65%3,014,4004兆1506億-1.46%12.951.02
12/083,0903,0973,0763,092+0.19%2,594,6004兆1239億-2.15%12.871.01
12/073,0913,1043,0863,086-0.58%3,233,3004兆1159億-2.43%12.851.01
12/063,0803,1123,0743,104+1.44%3,137,8004兆1400億-1.96%12.921.01
12/053,0923,0983,0543,060-1%4,281,9004兆813億-3.32%12.741
12/023,1513,1513,0813,091-2.37%5,939,3004兆1226億-2.43%12.871.01
12/013,2003,2033,1663,166-1.43%3,801,2004兆2226億-0.41%13.181.03
11/303,1933,2123,1813,212+0.47%3,922,1004兆2840億+0.75%13.371.05
11/293,1753,2123,1683,197+0.28%2,683,7004兆2640億+0.16%13.311.04
11/283,1933,1983,1703,188-0.44%2,739,4004兆2520億-0.28%13.271.04
11/253,1953,2183,1893,202+0.03%2,356,3004兆2707億+0.03%13.331.04
11/243,2353,2443,2013,201-0.81%4,422,5004兆2693億-0.12%13.321.04
11/223,2003,2273,1863,227+1.48%4,343,1004兆3040億+0.53%13.431.05
11/213,1993,2053,1723,180-0.22%2,127,1004兆2413億-1%13.241.04
11/183,1583,1883,1503,187+1.69%2,802,0004兆2507億-0.9%13.271.04
11/173,1423,1483,1263,134+0.13%2,587,3004兆1800億-2.58%13.051.02
11/163,1303,1353,1073,130-0.03%3,165,3004兆1746億-2.8%13.031.02
11/153,1583,1693,1263,131+0.06%3,369,4004兆1760億-2.88%13.031.02
11/143,1883,1993,1293,129-1.17%4,965,9004兆1733億-3.19%13.021.02
11/113,1723,1913,1313,166-1%8,406,1004兆2226億-2.28%13.181.03
11/103,2003,2033,1823,198-0.65%2,817,8004兆2653億-1.48%13.311.04
11/093,2343,2353,2093,219-0.16%3,261,1004兆2933億-0.92%13.41.05
11/083,2183,2293,1983,224+1.32%3,275,5004兆3000億-0.74%13.421.05
11/073,1523,1913,1483,182+1.5%3,022,3004兆2440億-1.94%13.251.04
11/043,1123,1433,1103,135-0.76%4,303,0004兆1813億-3.45%13.051.02
11/023,1623,1923,1483,159-0.63%4,125,1004兆2133億-2.71%13.151.03
11/013,1543,1813,1413,179+0.79%4,218,5004兆2400億-2.12%13.231.04
10/313,1233,1573,1113,154+2.24%6,494,9004兆2066億-2.92%13.131.03
10/283,1243,1343,0853,085-1.63%15,609,2004兆1146億-5.19%12.841.01
10/273,1333,1533,0933,136-6.22%15,951,9004兆1826億-3.86%13.051.02
10/263,3923,3923,3373,344-1.42%5,554,5004兆4601億+2.29%13.921.09
10/253,3553,3923,3483,392+1.98%3,570,3004兆5241億+3.79%14.121.11
10/243,3503,3643,3233,326+0.27%2,619,0004兆4360億+1.87%13.841.08
10/213,3093,3283,3013,317+0.67%2,570,0004兆4240億+1.65%13.811.08
10/203,2993,3083,2843,295-0.36%2,159,3004兆3947億+0.98%13.721.07
10/193,3093,3173,2943,307-0.36%2,147,8004兆4107億+1.29%13.771.08
10/183,3053,3253,2923,319+1.31%2,456,1004兆4267億+1.69%13.821.08
10/173,2533,2833,2533,276-0.03%2,327,7004兆3694億+0.4%13.641.07
10/143,2563,3043,2343,277+2.09%3,821,8004兆3707億+0.49%13.641.07
10/133,2073,2293,2013,210-0.22%2,117,8004兆2813億-1.53%13.361.05
10/123,2233,2323,1983,217-0.19%3,241,5004兆2907億-1.38%13.391.05
10/113,2883,3033,2183,223-3.04%3,715,0004兆2987億-1.2%13.421.05
10/073,2933,3293,2923,324-0.54%2,955,8004兆4334億+1.87%13.841.08
10/063,3083,3563,3073,342+1.09%3,180,8004兆4574億+2.39%13.911.09
10/053,3063,3153,2963,306+0.76%2,954,5004兆4094億+1.19%13.761.08
10/043,2343,2853,2283,281+3.21%3,560,9004兆3760億+0.34%13.661.07
10/033,1453,1793,1333,179+0.22%2,578,9004兆2400億-2.96%13.231.04
09/303,2053,2273,1693,172-1.31%4,625,5004兆2306億-3.47%13.21.03
09/293,1493,2323,1493,214+2.06%4,569,6004兆2867億-2.46%13.571.06
09/283,1543,1923,1213,149-1.13%4,875,3004兆2000億-4.69%13.31.04
09/273,1853,2083,1723,185-0.5%3,310,0004兆2480億-3.98%13.451.05
09/263,2733,2733,1933,201-2.32%3,908,1004兆2693億-3.87%13.521.06
09/223,2603,2803,2513,277-0.09%2,465,2004兆3707億-1.89%13.841.08
09/213,3003,3023,2693,280-1.26%2,464,1004兆3747億-2.03%13.851.08
09/203,3413,3533,3133,322+0.54%2,445,3004兆4307億-0.92%14.031.1
09/163,2703,3133,2683,304-0.18%4,389,2004兆4067億-1.58%13.951.09
09/153,2843,3233,2843,310+0.79%2,360,6004兆4147億-1.52%13.981.09
09/143,2653,3113,2643,284-0.99%3,245,2004兆3800億-2.38%13.871.08
09/133,3293,3333,2903,317-0.6%2,295,4004兆4240億-1.49%14.011.09
09/123,3183,3413,3083,337+1.06%2,080,1004兆4507億-0.95%14.091.1
09/093,2913,3213,2863,302+0.33%3,414,4004兆4040億-1.84%13.941.09
09/083,2253,2923,2253,291+2.17%3,414,4004兆3894億-2.02%13.91.09
09/073,2503,2543,2143,221-0.89%2,530,1004兆2960億-3.94%13.61.06

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2009年
12月期
4,070
12/24
2,115
3/10

3/9
18,330,500
3/5
--5兆2150億
12/30
2010年
12月期
4,520
4/5
3,205
7/1
16,307,900
4/9
6兆286億4兆2747億5兆6151億
12/30
2011年
12月期
4,280
1/6
3,220
11/24
19,496,700
5/26
5兆7085億4兆2947億4兆5481億
12/30
2012年
12月期
4,015
3/28

3/27
2,308
7/26
32,252,400
7/26
5兆3550億3兆783億4兆4547億
12/28
2013年
12月期
4,115
5/23
2,913
9/2
27,280,500
4/25
5兆4884億3兆8852億3兆7862億
12/30
2014年
12月期
4,045
12/25
2,889
2/6
14,373,700
12/12
5兆3950億3兆8532億4兆1937億
12/30
2015年
12月期
4,539
4/13
3,402
9/29
12,783,000
7/30
6兆539億4兆5374億4兆133億
12/30
2016年
12月期
3,656
1/4
2,780
6/28
12,718,100
6/27
4兆8762億3兆7078億3兆5983億
12/30
2017年
12月期
4,472
11/9
3,218
2/8
16,382,700
4/27
5兆9645億4兆2920億4兆5349億
12/29
2018年
12月期
4,395
2/2
2,877
12/26
14,530,200
10/26
5兆8618億3兆8372億3兆2403億
12/28
2019年
12月期
3,338
4/17
2,688
8/26
9,066,700
10/29
4兆4521億3兆5851億3兆1776億
12/30
2020年
12月期
3,099
1/20
1,627
10/20
32,998,400
7/29
4兆1333億2兆1700億2兆685億
12/30
2021年
12月期
2,938
10/20
1,876
1/4
20,271,400
10/27
3兆9185億2兆5021億2兆9292億
12/30
2022年
12月期
3,516
8/22
2,539
3/8
15,951,900
10/27
4兆6895億3兆3864億-
最新2,884
2023/2/3
3,667,8003兆8465億