7751 キヤノン

7751
2024/05/24
時価
5兆9259億円
PER 予
14.39倍
2009年以降
9.14-41.24倍
(2009-2023年)
PBR
1.28倍
2009年以降
0.66-2.27倍
(2009-2023年)
配当 予
3.38%
ROE 予
8.9%
ROA 予
5.31%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
4,429
始値
4,340
高値
4,455
安値
4,340
終値 +0.32%
4,443
出来高 -2.36%
3,269,700

乖離率

株価(5日)
移動平均値
+1.02%
4,398
株価(25日)
移動平均値
+2.16%
4,349
出来高(5日)
移動平均値
+12.3%
2,911,580

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
05/244,3404,4554,3404,443+0.32%3,269,7005兆9259億+2.16%14.391.28
05/234,3704,4354,3594,429+1.82%3,348,8005兆9072億+1.86%14.341.28
05/224,3684,3744,3454,350-0.55%2,114,9005兆8018億-0.02%14.091.25
05/214,3794,4114,3704,374-0.41%2,749,6005兆8338億+0.39%14.171.26
05/204,3304,4084,3254,392+1.41%3,074,9005兆8578億+0.73%14.221.27
05/174,3414,3704,3124,331-0.23%2,927,4005兆7765億-0.69%14.031.25
05/164,4114,4124,3414,341-1.25%4,045,9005兆7898億-0.57%14.061.25
05/154,4154,4224,3924,396+0.09%2,579,7005兆8632億+0.59%14.241.27
05/144,3624,3974,3464,392+0.71%2,702,3005兆8578億+0.48%14.221.27
05/134,3704,3784,3354,361-0.52%2,530,9005兆8165億-0.27%14.121.26
05/104,3604,4224,3564,384+1.06%3,509,8005兆8472億+0.16%14.21.26
05/094,3434,3894,3284,338+0.77%2,959,8005兆7858億-0.98%14.051.25
05/084,3284,3524,2894,305-0.53%3,277,5005兆7418億-1.87%13.941.24
05/074,3164,3384,2894,328+1.19%3,719,3005兆7725億-1.52%14.021.25
05/024,2604,2834,2234,277-0.3%4,342,4005兆7045億-2.84%13.851.23
05/014,2764,3074,2504,290+0.23%3,541,7005兆7218億-2.77%13.891.24
04/304,2154,2924,2154,280+1.57%7,344,0005兆7085億-3.15%13.861.23
04/264,0304,2334,0254,214+3.64%10,815,6005兆6204億-4.81%13.651.21
04/254,2304,2744,0604,066-8.42%13,557,0005兆4230億-8.42%13.171.17
04/244,4764,4844,4044,440+0.02%4,658,7005兆9219億-0.4%14.381.28
04/234,4674,4714,4164,439+0.16%2,509,1005兆9205億-0.45%14.381.28
04/224,3984,4424,3624,432+1.86%3,485,4005兆9112億-0.61%14.351.28
04/194,3704,4264,3134,351-0.8%3,397,7005兆8032億-2.36%14.091.25
04/184,4254,4264,3484,386-0.05%2,616,9005兆8498億-1.59%14.21.26
04/174,4004,4374,3834,388-0.75%2,071,0005兆8525億-1.5%14.211.27
04/164,4574,4754,3934,421-1.49%2,885,8005兆8965億-0.79%14.321.27
04/154,4704,5004,4354,488-0.31%2,074,6005兆9859億+0.74%14.541.29
04/124,4894,5214,4524,502+1.26%3,188,8006兆46億+0.94%14.581.3
04/114,4104,4494,4064,446+0.27%2,111,9005兆9299億-0.27%14.41.28
04/104,4504,4624,4284,434-0.49%1,911,2005兆9139億-0.47%14.361.28
04/094,4424,4604,4264,456+0.43%2,050,1005兆9432億+0.07%14.431.28
04/084,4104,4564,4054,437+0.66%2,356,6005兆9179億-0.34%14.371.28
04/054,4014,4384,3714,408-1.14%3,094,6005兆8792億-0.94%14.281.27
04/044,4994,5134,4594,459+0.13%2,484,5005兆9472億+0.22%14.441.29
04/034,4944,5154,4474,453-0.98%3,215,5005兆9392億+0.2%14.421.28
04/024,4694,5314,4584,497+0.22%2,637,9005兆9979億+1.26%14.561.3
04/014,5104,5334,4574,487-0.31%2,302,2005兆9845億+1.22%14.531.29
03/294,5004,5684,4954,5010%3,778,7006兆32億+1.72%14.581.3
03/284,5204,5414,4834,501-0.24%2,784,8006兆32億+1.99%14.581.3
03/274,5054,5494,4904,512+0.6%2,919,1006兆179億+2.52%14.611.3
03/264,4684,5094,4594,485+0.47%2,310,5005兆9819億+2.19%14.531.29
03/254,5384,5384,4624,464-1.76%2,583,7005兆9539億+1.96%14.461.29
03/224,5294,5554,5114,544+0.6%3,011,9006兆606億+4.12%14.721.31
03/214,5004,5464,4934,517+1.19%3,704,6006兆246億+3.93%14.631.3
03/194,4304,4714,3964,464+0.61%2,816,0005兆9539億+3.09%14.461.29
03/184,3774,4374,3774,437+1.6%2,308,0005兆9179億+2.85%14.371.28
03/154,3374,3934,3364,367+0.18%3,350,0005兆8245億+1.58%14.141.26
03/144,3324,3654,3224,359+0.41%3,197,3005兆8138億+1.66%14.121.26
03/134,4504,4504,3214,341-1.72%3,368,5005兆7898億+1.59%14.061.25
03/124,3894,4254,3774,417+0.32%2,788,9005兆8912億+3.69%14.311.27
03/114,4804,4874,3684,403-4.24%5,672,4005兆8725億+3.8%14.261.27
03/084,4724,6034,4224,598+3%7,604,0006兆1326億+8.78%14.891.33
03/074,4384,5474,4374,464+2.06%6,203,0005兆9539億+6.13%14.461.29
03/064,3504,3784,3164,374-0.36%2,979,7005兆8338億+4.67%14.171.26
03/054,4104,4124,3584,390-0.77%3,088,6005兆8552億+5.63%14.221.27
03/044,4144,4444,3834,424+0.84%3,652,8005兆9005億+7.09%14.331.28
03/014,3604,3944,3554,387+0.23%3,032,8005兆8512億+6.87%14.211.26
02/294,3504,3834,3284,377+0.76%4,982,1005兆8378億+7.25%14.181.26
02/284,3934,4144,3424,344-0.64%3,488,3005兆7938億+7.05%14.071.25
02/274,3084,3774,3024,372+1.82%4,471,5005兆8312億+8.35%14.161.26
02/264,3304,3384,2774,294+0.3%4,032,2005兆7271億+7.08%13.911.24
02/224,2414,2874,2314,281+1.54%4,450,9005兆7098億+7.32%13.861.23
02/214,2244,2424,1954,216+0.24%2,690,5005兆6231億+6.25%13.651.22
02/204,2094,2414,1914,206+0.24%2,937,9005兆6098億+6.45%13.621.21
02/194,2054,2604,1874,196-0.14%3,553,5005兆5964億+6.61%13.591.21
02/164,1804,2784,1784,202+1.74%6,402,3005兆6044億+7.25%13.611.21
02/154,1444,1534,0904,130+0.68%3,495,6005兆5084億+5.9%13.381.19
02/144,1214,1274,0424,102-0.32%3,542,6005兆4710億+5.64%13.291.18
02/134,1324,1434,0844,115+1.66%4,516,1005兆4884億+6.44%13.331.19
02/094,0814,1104,0214,048-0.49%4,454,2005兆3990億+5.17%13.111.17
02/084,0844,0974,0214,068-0.46%4,993,8005兆4257億+6.1%13.171.17
02/074,0204,0873,9944,087+2.23%5,367,0005兆4510億+7.1%13.241.18
02/064,0234,0353,9783,998-0.32%4,232,7005兆3323億+5.27%12.951.15
02/053,9924,0333,9904,011+1.29%4,106,6005兆3497億+5.91%12.991.16
02/024,0504,0603,9523,960-1.83%5,542,8005兆2817億+4.93%12.831.14
02/014,0704,0924,0064,034-1.13%8,136,2005兆3804億+7.2%13.061.16
01/313,9324,0803,8944,080+7.85%21,321,2005兆4417億+8.83%13.211.18
01/303,7963,8183,7753,783-0.34%3,673,7005兆456億+1.31%12.251.09
01/293,7753,8093,7653,796+0.56%3,044,5005兆629億+1.8%12.291.09
01/263,7793,7863,7493,775+0.16%2,853,5005兆349億+1.32%12.231.09
01/253,7903,8043,7623,769-0.29%2,732,4005兆269億+1.34%12.211.09
01/243,8103,8183,7663,780-0.74%3,204,7005兆416億+1.8%12.241.09
01/233,7783,8183,7753,808+1.01%3,887,3005兆789億+2.7%12.331.1
01/223,7603,7763,7563,770+0.8%3,214,6005兆282億+1.7%12.211.09
01/193,7843,7843,7243,740-0.53%3,222,3004兆9882億+0.86%12.111.08
01/183,7803,7963,7603,760-0.34%3,099,7005兆149億+1.35%12.181.08
01/173,8003,8273,7663,773-0.21%3,771,0005兆322億+1.73%12.221.09
01/163,8203,8243,7783,781-1.15%2,862,9005兆429億+1.91%12.251.09
01/153,7603,8253,7533,825+1.57%4,619,3005兆1016億+3.02%12.391.1
01/123,8003,8003,7403,766+0.53%6,024,6005兆229億+1.43%12.21.09
01/113,7223,7523,7183,746+1.02%5,101,2004兆9962億+0.83%12.131.08
01/103,7003,7133,6813,708+1.09%3,235,7004兆9455億-0.3%12.011.07
01/093,7113,7193,6533,668-0.73%3,371,2004兆8922億-1.48%11.881.06
01/053,6703,7173,6593,695+0.76%3,904,6004兆9282億-0.86%11.971.07
01/043,6203,6673,5943,667+1.3%4,592,7004兆8909億-1.72%11.881.06
2023
12/293,6093,6353,5943,620-0.22%3,453,0004兆8282億-3.05%13.521.07
12/283,6253,6363,6063,628-2.5%3,430,4004兆8388億-2.99%13.551.07
12/273,7103,7293,7023,721+0.57%4,343,4004兆9629億-0.61%13.91.1
12/263,6973,7043,6873,700+0.35%2,282,5004兆9349億-1.15%13.821.09
12/253,7003,7113,6823,6870%1,668,5004兆9175億-1.5%13.771.09

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4,443
2024/5/24
3,269,7005兆9259億+2.16%
4,349

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)
2024/05/24 vs 2023/12/29
23%(1.23倍)
過去安値
413円(1987/04/14)
975%(10.75倍)
4,443円(5/24)