7751 キヤノン

7751
2022/12/01
時価
4兆2226億円
PER 予
12.86倍
2009年以降
9.14-41.24倍
(2009-2021年)
PBR
1.03倍
2009年以降
0.66-2.27倍
(2009-2021年)
配当 予
3.79%
ROE 予
8.01%
ROA 予
4.72%
資料
Link
CSV,JSON

株価チャート

株価

12/1

前日 (11/30)
3,212
始値
3,200
高値
3,203
安値
3,166
終値 -1.43%
3,166
出来高 -3.08%
3,801,200

乖離率

株価(5日)
移動平均値
-0.85%
3,193
株価(25日)
移動平均値
-0.41%
3,179
出来高(5日)
移動平均値
+22.6%
3,100,540

2022/07/06~2022/12/01

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
2022
12/013,2003,2033,1663,166-1.43%3,801,2004兆2226億-0.41%12.861.03
11/303,1933,2123,1813,212+0.47%3,922,1004兆2840億+0.75%13.051.04
11/293,1753,2123,1683,197+0.28%2,683,7004兆2640億+0.16%12.991.04
11/283,1933,1983,1703,188-0.44%2,739,4004兆2520億-0.28%12.951.04
11/253,1953,2183,1893,202+0.03%2,356,3004兆2707億+0.03%13.011.04
11/243,2353,2443,2013,201-0.81%4,422,5004兆2693億-0.12%131.04
11/223,2003,2273,1863,227+1.48%4,343,1004兆3040億+0.53%13.111.05
11/213,1993,2053,1723,180-0.22%2,127,1004兆2413億-1%12.921.03
11/183,1583,1883,1503,187+1.69%2,802,0004兆2507億-0.9%12.951.04
11/173,1423,1483,1263,134+0.13%2,587,3004兆1800億-2.58%12.731.02
11/163,1303,1353,1073,130-0.03%3,165,3004兆1746億-2.8%12.711.02
11/153,1583,1693,1263,131+0.06%3,369,4004兆1760億-2.88%12.721.02
11/143,1883,1993,1293,129-1.17%4,965,9004兆1733億-3.19%12.711.02
11/113,1723,1913,1313,166-1%8,406,1004兆2226億-2.28%12.861.03
11/103,2003,2033,1823,198-0.65%2,817,8004兆2653億-1.48%12.991.04
11/093,2343,2353,2093,219-0.16%3,261,1004兆2933億-0.92%13.081.05
11/083,2183,2293,1983,224+1.32%3,275,5004兆3000億-0.74%13.11.05
11/073,1523,1913,1483,182+1.5%3,022,3004兆2440億-1.94%12.931.03
11/043,1123,1433,1103,135-0.76%4,303,0004兆1813億-3.45%12.731.02
11/023,1623,1923,1483,159-0.63%4,125,1004兆2133億-2.71%12.831.03
11/013,1543,1813,1413,179+0.79%4,218,5004兆2400億-2.12%12.911.03
10/313,1233,1573,1113,154+2.24%6,494,9004兆2066億-2.92%12.811.03
10/283,1243,1343,0853,085-1.63%15,609,2004兆1146億-5.19%12.531
10/273,1333,1533,0933,136-6.22%15,951,9004兆1826億-3.86%12.741.02
10/263,3923,3923,3373,344-1.42%5,554,5004兆4601億+2.29%13.581.09
10/253,3553,3923,3483,392+1.98%3,570,3004兆5241億+3.79%13.781.1
10/243,3503,3643,3233,326+0.27%2,619,0004兆4360億+1.87%13.511.08
10/213,3093,3283,3013,317+0.67%2,570,0004兆4240億+1.65%13.471.08
10/203,2993,3083,2843,295-0.36%2,159,3004兆3947億+0.98%13.381.07
10/193,3093,3173,2943,307-0.36%2,147,8004兆4107億+1.29%13.431.08
10/183,3053,3253,2923,319+1.31%2,456,1004兆4267億+1.69%13.481.08
10/173,2533,2833,2533,276-0.03%2,327,7004兆3694億+0.4%13.311.07
10/143,2563,3043,2343,277+2.09%3,821,8004兆3707億+0.49%13.311.07
10/133,2073,2293,2013,210-0.22%2,117,8004兆2813億-1.53%13.041.04
10/123,2233,2323,1983,217-0.19%3,241,5004兆2907億-1.38%13.071.05
10/113,2883,3033,2183,223-3.04%3,715,0004兆2987億-1.2%13.091.05
10/073,2933,3293,2923,324-0.54%2,955,8004兆4334億+1.87%13.51.08
10/063,3083,3563,3073,342+1.09%3,180,8004兆4574億+2.39%13.581.09
10/053,3063,3153,2963,306+0.76%2,954,5004兆4094億+1.19%13.431.08
10/043,2343,2853,2283,281+3.21%3,560,9004兆3760億+0.34%13.331.07
10/033,1453,1793,1333,179+0.22%2,578,9004兆2400億-2.96%12.911.03
09/303,2053,2273,1693,172-1.31%4,625,5004兆2306億-3.47%12.881.03
09/293,1493,2323,1493,214+2.06%4,569,6004兆2867億-2.46%13.061.06
09/283,1543,1923,1213,149-1.13%4,875,3004兆2000億-4.69%12.791.04
09/273,1853,2083,1723,185-0.5%3,310,0004兆2480億-3.98%12.941.05
09/263,2733,2733,1933,201-2.32%3,908,1004兆2693億-3.87%131.06
09/223,2603,2803,2513,277-0.09%2,465,2004兆3707億-1.89%13.311.08
09/213,3003,3023,2693,280-1.26%2,464,1004兆3747億-2.03%13.321.08
09/203,3413,3533,3133,322+0.54%2,445,3004兆4307億-0.92%13.491.1
09/163,2703,3133,2683,304-0.18%4,389,2004兆4067億-1.58%13.421.09
09/153,2843,3233,2843,310+0.79%2,360,6004兆4147億-1.52%13.451.09
09/143,2653,3113,2643,284-0.99%3,245,2004兆3800億-2.38%13.341.08
09/133,3293,3333,2903,317-0.6%2,295,4004兆4240億-1.49%13.471.09
09/123,3183,3413,3083,337+1.06%2,080,1004兆4507億-0.95%13.561.1
09/093,2913,3213,2863,302+0.33%3,414,4004兆4040億-1.84%13.411.09
09/083,2253,2923,2253,291+2.17%3,414,4004兆3894億-2.02%13.371.09
09/073,2503,2543,2143,221-0.89%2,530,1004兆2960億-3.94%13.081.06
09/063,2413,2763,2323,250-0.09%2,096,8004兆3347億-2.93%13.21.07
09/053,2173,2643,2153,253+0.68%2,382,8004兆3387億-2.72%13.211.07
09/023,2533,2663,1983,231-0.49%3,452,5004兆3093億-3.23%13.121.07
09/013,2873,3083,2423,247-2.64%4,331,6004兆3307億-2.7%13.191.07
08/313,3883,3923,3213,335-2.54%5,947,3004兆4481億+0.03%13.551.1
08/303,3903,4333,3863,422+1.06%2,752,7004兆5641億+2.79%13.91.13
08/293,3893,4053,3773,386-1.46%3,677,5004兆5161億+1.96%13.751.12
08/263,4393,4673,4333,436+0.38%2,437,1004兆5828億+3.62%13.961.13
08/253,4003,4353,3883,423+0.59%2,253,4004兆5654億+3.51%13.91.13
08/243,4413,4413,4033,403-0.67%2,879,8004兆5387億+3.18%13.821.12
08/233,4753,4773,4263,426-1.75%3,009,1004兆5694億+4.2%13.921.13
08/223,4943,5163,4843,487-0.4%3,082,2004兆6508億+6.47%14.161.15
08/193,4713,5133,4693,501+1.27%3,974,4004兆6695億+7.36%14.221.15
08/183,4883,4893,4393,457-0.6%3,424,5004兆6108億+6.53%14.041.14
08/173,4303,4813,4273,478+1.9%5,417,3004兆6388億+7.58%14.131.15
08/163,4103,4223,4013,413+0.15%2,869,0004兆5521億+5.99%13.861.13
08/153,4293,4293,3883,408-0.03%2,961,6004兆5454億+6.23%13.841.12
08/123,4003,4123,3883,409+0.8%6,000,0004兆5467億+6.7%13.851.12
08/103,3663,3853,3473,382+0.77%4,007,9004兆5107億+6.32%13.741.12
08/093,3703,3813,3493,356-0.42%3,931,0004兆4761億+5.87%13.631.11
08/083,3173,3703,3053,370+4.63%9,002,6004兆4947億+6.68%13.691.11
08/053,1663,2213,1653,221+1.54%2,789,9004兆2960億+2.29%13.081.06
08/043,1903,1983,1573,172+0.99%2,579,7004兆2306億+0.92%12.881.05
08/033,1023,1463,0943,141+1.29%2,728,7004兆1893億0%12.761.04
08/023,1253,1293,0783,101-1.21%3,548,8004兆1360億-1.4%12.61.02
08/013,1373,1553,1233,139-0.06%2,782,6004兆1866億-0.32%12.751.04
07/293,1793,1933,1283,141-1.04%4,734,3004兆1893億-0.29%12.761.04
07/283,1573,1743,1183,174+0.22%13,707,2004兆2333億+0.67%12.891.05
07/273,0923,1783,0513,167-1.03%9,094,1004兆2240億+0.38%12.861.04
07/263,2533,2743,1863,200-1.33%5,360,2004兆2680億+1.33%131.06
07/253,2373,2453,2213,243-0.06%2,708,8004兆3253億+2.72%13.171.07
07/223,2033,2453,1953,245+0.81%3,539,7004兆3280億+2.82%13.181.07
07/213,1843,2193,1783,219+0.41%2,852,2004兆2933億+1.96%13.081.06
07/203,1683,2063,1603,206+2%4,142,4004兆2760億+1.49%13.021.06
07/193,1403,1503,1153,143+0.96%2,972,5004兆1920億-0.54%12.771.04
07/153,1383,1553,0843,113-0.03%2,964,9004兆1520億-1.67%12.651.03
07/143,1193,1323,1033,114-0.13%2,357,0004兆1533億-1.92%12.651.03
07/133,1053,1303,1053,118-0.7%2,153,7004兆1586億-2.1%12.671.03
07/123,1743,1753,1263,140-1.04%2,710,4004兆1880億-1.75%12.751.04
07/113,1503,1973,1443,173+2.35%3,297,3004兆2320億-1%12.891.05
07/083,0983,1373,0883,100+0.29%4,324,0004兆1346億-3.46%12.591.02
07/073,0463,1053,0453,091+0.95%3,840,7004兆1226億-3.98%12.561.02
07/063,0603,0733,0233,062-1.42%4,130,0004兆839億-5.11%12.441.01

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
--+20.54%
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
-10.48%
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+10.42%
3/15
-12.39%
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+7.51%
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+17.64%
12/19
-17.99%
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+8.63%
4/24
-11.85%
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
-10.3%
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
-9.3%
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+8.95%
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
-9.79%
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+5.81%
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+18.39%
1/27
-21.69%
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+9.33%
12/17
-6.73%
10/28
最新3,166
2022/12/1
3,801,2004兆2226億-0.41%
3,179

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)
2022/12/01 vs 2021/12/30
13%(1.13倍)
過去安値
413円(1987/04/14)
666%(7.66倍)
3,166円(12/1)