7751 キヤノン

7751
2024/07/26
時価
6兆1646億円
PER 予
13.32倍
2009年以降
9.14-41.24倍
(2009-2023年)
PBR
1.26倍
2009年以降
0.66-2.27倍
(2009-2023年)
配当 予
3.25%
ROE 予
9.45%
ROA 予
5.54%
資料
Link
CSV,JSON

株価チャート

株価

7/26

前日 (7/25)
4,333
始値
4,600
高値
4,763
安値
4,587
終値 +6.67%
4,622
出来高 +184.89%
14,987,600

乖離率

株価(5日)
移動平均値
+3.89%
4,449
株価(25日)
移動平均値
+4.03%
4,443
出来高(5日)
移動平均値
+179.04%
5,371,180

2024/03/04~2024/07/26

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
07/264,6004,7634,5874,622+6.67%14,987,6006兆1646億+4.03%13.321.26
07/254,3014,3904,2794,333-2.23%5,260,9005兆7791億-2.21%12.481.18
07/244,4154,4864,3904,432-0.07%3,146,9005兆9112億-0.02%12.771.21
07/234,4804,4924,4254,435+0.29%1,834,0005兆9152億+0.07%12.781.21
07/224,4694,4764,4014,422-1.34%1,626,5005兆8979億-0.16%12.741.2
07/194,4574,4874,4284,482+0.25%2,345,0005兆9779億+1.17%12.911.22
07/184,4504,4904,4364,471-0.62%2,247,9005兆9632億+0.97%12.881.22
07/174,5054,5134,4814,499+0.42%2,575,0006兆6億+1.58%12.961.22
07/164,4404,4824,4234,480+1.75%2,761,6005兆9752億+1.08%12.911.22
07/124,4904,4904,4034,403-3.44%4,158,1005兆8725億-0.74%12.681.2
07/114,5504,5704,5354,560+0.77%2,594,4006兆819億+2.63%13.141.24
07/104,5044,5354,4824,525+0.31%3,053,8006兆352億+1.85%13.041.23
07/094,4434,5154,4374,511+1.74%4,053,1006兆166億+1.55%131.23
07/084,3644,4534,3604,434+1.39%3,669,7005兆9139億-0.31%12.771.21
07/054,4504,4504,3614,373-1.86%3,120,3005兆8325億-1.88%12.61.19
07/044,4244,4614,3974,456+0.52%3,021,4005兆9432億-0.18%12.841.21
07/034,4314,4394,3974,433-0.36%2,425,6005兆9125億-0.74%12.771.21
07/024,3954,4554,3734,449+0.95%3,013,9005兆9339億-0.45%12.821.21
07/014,3754,4174,3734,407+1.22%2,509,8005兆8778億-1.43%12.71.2
06/284,4004,4074,3434,354-0.5%2,681,0005兆8072億-2.68%12.541.21
06/274,3724,3864,3514,376-1.93%2,944,1005兆8365億-2.28%12.611.22
06/264,4394,4744,4304,462+0.61%3,537,7005兆9512億-0.4%12.851.24
06/254,3994,4394,3804,435+1.53%2,844,5005兆9152億-0.92%12.781.24
06/244,3654,3924,3584,368+0.53%2,170,9005兆8258億-2.35%12.581.22
06/214,3294,3844,3284,345+0.12%2,828,4005兆7952億-2.88%12.521.21
06/204,3604,3674,3064,340-0.8%2,494,5005兆7885億-3%12.51.21
06/194,4154,4314,3534,375-0.88%2,018,6005兆8352億-2.21%12.61.22
06/184,4014,4144,3534,414+1.26%3,225,1005兆8872億-1.34%12.721.23
06/174,4294,4304,3574,359-1.98%2,803,7005兆8138億-2.57%12.561.21
06/144,3924,4854,3914,447+0.54%3,661,7005兆9312億-0.6%12.811.24
06/134,4824,5014,3914,423-1.67%2,785,9005兆8992億-1.07%12.741.23
06/124,5504,5564,4864,498-1.77%2,408,0005兆9992億+0.67%12.961.25
06/114,5724,5814,5414,579+0.18%2,586,6006兆1073億+2.67%13.191.28
06/104,5824,5974,5584,571-0.24%2,151,1006兆966億+2.72%13.171.27
06/074,5944,6404,5794,582+0.75%3,115,6006兆1113億+3.24%13.21.28
06/064,4804,5784,4644,548+1.04%3,769,9006兆659億+2.76%13.11.27
06/054,6204,6274,4864,501-3.49%5,956,1006兆32億+1.92%12.971.25
06/044,6554,7034,6314,664-0.19%4,845,7006兆2206億+5.9%13.441.3
06/034,5704,6814,5704,673+2.66%5,901,7006兆2326億+6.69%13.461.3
05/314,5044,5704,5004,552+1.22%8,806,7006兆712億+4.14%13.111.27
05/304,4514,5054,4274,497+0.04%2,958,4005兆9979億+2.98%12.961.25
05/294,5014,5254,4854,495-0.42%2,720,0005兆9952億+3%12.951.25
05/284,4994,5494,4994,514+0.6%3,515,6006兆206億+3.58%131.26
05/274,4504,4964,4484,487+0.99%2,327,4005兆9845億+3.08%12.931.25
05/244,3404,4554,3404,443+0.32%3,269,7005兆9259億+2.16%12.81.24
05/234,3704,4354,3594,429+1.82%3,348,8005兆9072億+1.86%12.761.23
05/224,3684,3744,3454,350-0.55%2,114,9005兆8018億-0.02%12.531.21
05/214,3794,4114,3704,374-0.41%2,749,6005兆8338億+0.39%12.61.22
05/204,3304,4084,3254,392+1.41%3,074,9005兆8578億+0.73%12.651.22
05/174,3414,3704,3124,331-0.23%2,927,4005兆7765億-0.69%12.481.21
05/164,4114,4124,3414,341-1.25%4,045,9005兆7898億-0.57%12.511.21
05/154,4154,4224,3924,396+0.09%2,579,7005兆8632億+0.59%12.661.22
05/144,3624,3974,3464,392+0.71%2,702,3005兆8578億+0.48%12.651.22
05/134,3704,3784,3354,361-0.52%2,530,9005兆8165億-0.27%12.561.21
05/104,3604,4224,3564,384+1.06%3,509,8005兆8472億+0.16%12.631.22
05/094,3434,3894,3284,338+0.77%2,959,8005兆7858億-0.98%12.51.21
05/084,3284,3524,2894,305-0.53%3,277,5005兆7418億-1.87%12.41.2
05/074,3164,3384,2894,328+1.19%3,719,3005兆7725億-1.52%12.471.21
05/024,2604,2834,2234,277-0.3%4,342,4005兆7045億-2.84%12.321.19
05/014,2764,3074,2504,290+0.23%3,541,7005兆7218億-2.77%12.361.19
04/304,2154,2924,2154,280+1.57%7,344,0005兆7085億-3.15%12.331.19
04/264,0304,2334,0254,214+3.64%10,815,6005兆6204億-4.81%12.141.17
04/254,2304,2744,0604,066-8.42%13,557,0005兆4230億-8.42%11.711.13
04/244,4764,4844,4044,440+0.02%4,658,7005兆9219億-0.4%12.791.24
04/234,4674,4714,4164,439+0.16%2,509,1005兆9205億-0.45%12.791.24
04/224,3984,4424,3624,432+1.86%3,485,4005兆9112億-0.61%12.771.23
04/194,3704,4264,3134,351-0.8%3,397,7005兆8032億-2.36%12.541.21
04/184,4254,4264,3484,386-0.05%2,616,9005兆8498億-1.59%12.641.22
04/174,4004,4374,3834,388-0.75%2,071,0005兆8525億-1.5%12.641.22
04/164,4574,4754,3934,421-1.49%2,885,8005兆8965億-0.79%12.741.23
04/154,4704,5004,4354,488-0.31%2,074,6005兆9859億+0.74%12.931.25
04/124,4894,5214,4524,502+1.26%3,188,8006兆46億+0.94%12.971.25
04/114,4104,4494,4064,446+0.27%2,111,9005兆9299億-0.27%12.811.24
04/104,4504,4624,4284,434-0.49%1,911,2005兆9139億-0.47%12.771.23
04/094,4424,4604,4264,456+0.43%2,050,1005兆9432億+0.07%12.841.24
04/084,4104,4564,4054,437+0.66%2,356,6005兆9179億-0.34%12.781.24
04/054,4014,4384,3714,408-1.14%3,094,6005兆8792億-0.94%12.71.23
04/044,4994,5134,4594,459+0.13%2,484,5005兆9472億+0.22%12.851.24
04/034,4944,5154,4474,453-0.98%3,215,5005兆9392億+0.2%12.831.24
04/024,4694,5314,4584,497+0.22%2,637,9005兆9979億+1.26%12.961.25
04/014,5104,5334,4574,487-0.31%2,302,2005兆9845億+1.22%12.931.25
03/294,5004,5684,4954,5010%3,778,7006兆32億+1.72%12.971.3
03/284,5204,5414,4834,501-0.24%2,784,8006兆32億+1.99%12.971.3
03/274,5054,5494,4904,512+0.6%2,919,1006兆179億+2.52%131.3
03/264,4684,5094,4594,485+0.47%2,310,5005兆9819億+2.19%12.921.29
03/254,5384,5384,4624,464-1.76%2,583,7005兆9539億+1.96%12.861.29
03/224,5294,5554,5114,544+0.6%3,011,9006兆606億+4.12%13.091.31
03/214,5004,5464,4934,517+1.19%3,704,6006兆246億+3.93%13.011.3
03/194,4304,4714,3964,464+0.61%2,816,0005兆9539億+3.09%12.861.29
03/184,3774,4374,3774,437+1.6%2,308,0005兆9179億+2.85%12.781.28
03/154,3374,3934,3364,367+0.18%3,350,0005兆8245億+1.58%12.581.26
03/144,3324,3654,3224,359+0.41%3,197,3005兆8138億+1.66%12.561.26
03/134,4504,4504,3214,341-1.72%3,368,5005兆7898億+1.59%12.511.25
03/124,3894,4254,3774,417+0.32%2,788,9005兆8912億+3.69%12.731.27
03/114,4804,4874,3684,403-4.24%5,672,4005兆8725億+3.8%12.681.27
03/084,4724,6034,4224,598+3%7,604,0006兆1326億+8.78%13.251.33
03/074,4384,5474,4374,464+2.06%6,203,0005兆9539億+6.13%12.861.29
03/064,3504,3784,3164,374-0.36%2,979,7005兆8338億+4.67%12.61.26
03/054,4104,4124,3584,390-0.77%3,088,6005兆8552億+5.63%12.651.27
03/044,4144,4444,3834,424+0.84%3,652,8005兆9005億+7.09%12.751.28

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
5,820
6/2
2,215
10/28
25,873,800
11/7
--+20.53%
1/7
-33.32%
10/27
2009年
12月期
4,070
12/24
2,115
3/10

3/9
18,330,500
3/5
--+20.95%
3/27
-10.49%
3/10
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+10.41%
3/15
-12.4%
7/1
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+7.5%
5/2
-10.38%
3/17
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+17.63%
12/19
-18%
7/26
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+8.64%
4/24
-11.86%
6/13
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+9.97%
12/1
-8.75%
10/17
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+7.81%
4/6
-10.29%
1/21
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+8.7%
12/9
-9.29%
2/12
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+8.93%
5/9
-5.61%
7/7
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+4.23%
10/2
-9.8%
10/29
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+5.82%
9/13
-8.59%
8/15
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+18.37%
1/27
-21.7%
3/16
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+9.35%
12/17
-6.74%
10/28
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+8.47%
3/29
-7.24%
1/4
2023年
12月期
3,912
6/22
2,755
1/16
22,531,900
7/28
5兆2176億3兆6745億+9.58%
6/20
-4.64%
10/4
最新4,622
2024/7/26
14,987,6006兆1646億+4.03%
4,443

年間値上がり率

1984/12/28 vs 1983/12/28
-2%(0.98倍)
1985/12/28 vs 1984/12/28
-16%(0.84倍)
1986/12/27 vs 1985/12/28
-11%(0.89倍)
1987/12/28 vs 1986/12/27
-8%(0.92倍)
1988/12/28 vs 1987/12/28
61%(1.61倍)
1989/12/29 vs 1988/12/28
35%(1.35倍)
1990/12/28 vs 1989/12/29
-30%(0.7倍)
1991/12/30 vs 1990/12/28
10%(1.1倍)
1992/12/30 vs 1991/12/30
-3%(0.97倍)
1993/12/30 vs 1992/12/30
12%(1.12倍)
1994/12/30 vs 1993/12/30
10%(1.1倍)
1995/12/29 vs 1994/12/30
11%(1.11倍)
1996/12/30 vs 1995/12/29
37%(1.37倍)
1997/12/30 vs 1996/12/30
19%(1.19倍)
1998/12/30 vs 1997/12/30
-21%(0.79倍)
1999/12/30 vs 1998/12/30
68%(1.68倍)
2000/12/29 vs 1999/12/30
-1%(0.99倍)
2001/12/28 vs 2000/12/29
13%(1.13倍)
2002/12/30 vs 2001/12/28
-1%(0.99倍)
2003/12/30 vs 2002/12/30
12%(1.12倍)
2004/12/30 vs 2003/12/30
11%(1.11倍)
2005/12/30 vs 2004/12/30
25%(1.25倍)
2006/12/29 vs 2005/12/30
46%(1.46倍)
2007/12/28 vs 2006/12/29
-22%(0.78倍)
2008/12/30 vs 2007/12/28
-47%(0.53倍)
2009/12/30 vs 2008/12/30
41%(1.41倍)
2010/12/30 vs 2009/12/30
8%(1.08倍)
2011/12/30 vs 2010/12/30
-19%(0.81倍)
2012/12/28 vs 2011/12/30
-2%(0.98倍)
2013/12/30 vs 2012/12/28
0%(1倍)
2014/12/30 vs 2013/12/30
15%(1.15倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
-10%(0.9倍)
2017/12/29 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/30 vs 2019/12/30
-34%(0.66倍)
2021/12/30 vs 2020/12/30
42%(1.42倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
27%(1.27倍)
2024/07/26 vs 2023/12/29
28%(1.28倍)
過去安値
413円(1987/04/14)
1018%(11.18倍)
4,622円(7/26)