7751 キヤノン

7751
2025/07/15
時価
5兆3323億円
PER 予
11.1倍
2009年以降
9.14-41.24倍
(2009-2024年)
PBR
1.15倍
2009年以降
0.66-2.27倍
(2009-2024年)
配当 予
4%
ROE 予
10.35%
ROA 予
5.67%
資料
Link
CSV,JSON

株価チャート

株価

7/15

前日 (7/14)
4,010
始値
4,021
高値
4,032
安値
3,997
終値 -0.3%
3,998
出来高 +17.25%
2,794,400

乖離率

株価(5日)
移動平均値
-0.87%
4,033
株価(25日)
移動平均値
-4.06%
4,167
出来高(5日)
移動平均値
-9.72%
3,095,420

2025/02/19~2025/07/15

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
2025
07/154,0214,0323,9973,998-0.3%2,794,4005兆3323億-4.06%11.11.15
07/144,0014,0223,9754,010-0.37%2,383,3005兆3483億-4.07%11.131.15
07/114,0374,0424,0054,025+0.2%2,882,0005兆3683億-3.96%11.171.16
07/104,0704,0774,0164,017-2.43%4,087,3005兆3577億-4.4%11.151.15
07/094,0854,1314,0504,117+1.35%3,330,1005兆4911億-2.28%11.431.18
07/084,0564,0884,0274,062-0.27%3,765,1005兆4177億-3.74%11.271.17
07/074,1444,1444,0734,073-1.74%2,336,2005兆4324億-3.71%11.311.17
07/044,1924,1924,1434,145-0.41%2,085,3005兆5284億-2.24%11.511.19
07/034,1164,1744,1114,162+0.77%3,465,5005兆5511億-2.12%11.551.2
07/024,0954,1354,0794,130+1.08%3,500,9005兆5084億-3.12%11.461.19
07/014,1704,1734,0834,086-2.46%3,941,2005兆4497億-4.35%11.341.17
06/304,2004,2174,1724,1890%3,662,8005兆5871億-2.19%11.631.2
06/274,1934,2174,1814,189-0.73%4,034,0005兆5871億-2.33%11.631.2
06/264,2054,2444,1994,220+0.26%3,941,3005兆6284億-1.77%11.711.21
06/254,2174,2264,1974,209-0.09%2,859,0005兆6138億-2.16%11.681.21
06/244,2414,2594,1994,213+0.17%2,389,6005兆6191億-2.25%11.691.21
06/234,2104,2154,1404,206-0.12%1,992,2005兆6098億-2.64%11.671.21
06/204,2664,2814,2114,211-1.29%3,967,1005兆6164億-2.77%11.691.21
06/194,2644,2774,2374,266-0.47%1,519,6005兆6898億-1.77%11.841.23
06/184,2224,2934,2214,286+0.87%2,369,8005兆7165億-1.61%11.91.23
06/174,2074,2494,2044,249+0.54%2,123,0005兆6671億-2.84%11.791.22
06/164,2554,2554,2074,226+0.31%2,446,1005兆6364億-3.8%11.731.21
06/134,2814,2814,2014,213-2.23%4,590,7005兆6191億-4.51%11.691.21
06/124,3414,3424,2954,309-1.01%2,658,5005兆7471億-2.71%11.961.24
06/114,3124,3624,2954,353+0.58%2,504,5005兆8058億-1.92%12.081.25
06/104,3064,3554,3024,328+0.84%2,668,0005兆7725億-2.63%12.011.24
06/094,3304,3444,2924,292-0.42%2,172,3005兆7245億-3.62%11.911.23
06/064,2994,3204,2804,310+0.65%1,913,6005兆7485億-3.36%11.961.24
06/054,2514,3024,2424,282-0.19%2,449,8005兆7111億-4.06%11.891.23
06/044,2944,3164,2804,290-0.46%2,337,2005兆7218億-3.98%11.911.23
06/034,3294,3394,2944,310-0.51%3,290,0005兆7485億-3.58%11.961.24
06/024,3914,3944,3244,332-2.26%2,943,6005兆7778億-3.07%12.021.25
05/304,3784,4474,3764,432-0.27%4,914,9005兆9112億-0.76%12.31.27
05/294,4124,4524,4024,444+1.93%3,212,9005兆9272億-0.25%12.341.28
05/284,4184,4264,3604,360+0.28%2,681,9005兆8152億-1.87%12.11.25
05/274,3804,3904,3284,3480%2,193,8005兆7992億-2.07%12.071.25
05/264,3404,3684,3334,348-0.62%1,931,8005兆7992億-2.01%12.071.25
05/234,3924,4004,3554,375+0.39%2,255,9005兆8352億-1.31%12.141.26
05/224,3834,4094,3504,358-1.43%2,645,6005兆8125億-1.63%12.11.25
05/214,4504,4624,4204,421-0.45%2,160,0005兆8965億-0.09%12.271.27
05/204,5154,5384,4284,441-0.91%2,622,1005兆9232億+0.54%12.331.28
05/194,5124,5264,4824,482-0.64%1,853,5005兆9779億+1.49%12.441.29
05/164,5854,5904,4784,511-1.87%3,594,9006兆166億+2.59%12.521.3
05/154,6554,6614,5814,597-2.36%3,494,2006兆1313億+4.86%12.761.32
05/144,7644,8264,7084,708-1.18%4,265,9006兆2793億+8.01%13.071.35
05/134,7534,7874,7334,764+1.73%3,942,4006兆3540億+9.72%13.221.37
05/124,6504,6994,6374,683+1.04%2,712,6006兆2460億+8.15%131.35
05/094,6084,6734,5864,635+2.14%4,731,5006兆1819億+7.02%12.871.33
05/084,5224,5554,4904,538+0.18%2,971,1006兆526億+4.73%12.61.3
05/074,6484,6484,5124,530-0.11%5,067,5006兆419億+4.43%12.571.3
05/024,4814,5594,4764,535+1.8%4,035,5006兆486億+4.28%12.591.3
05/014,3804,4554,3564,455+1.16%3,106,5005兆9419億+2.13%12.371.28
04/304,4024,4324,3864,404+0.05%4,377,4005兆8738億+0.59%12.221.27
04/284,3844,4514,3724,402+1.62%3,794,3005兆8712億+0.14%12.221.27
04/254,2884,4514,2704,332+1.03%6,761,4005兆7778億-1.79%12.021.25
04/244,3204,3394,2674,288+0.54%2,934,2005兆7191億-3.27%11.91.23
04/234,2844,2954,2314,265+2.77%3,420,7005兆6885億-4.33%11.841.23
04/224,1364,1604,1064,150-0.12%2,307,9005兆5351億-7.43%11.521.19
04/214,2494,2514,1534,155-2.92%2,335,3005兆5417億-7.93%11.531.19
04/184,2684,2934,2414,280+0.26%1,184,8005兆7085億-5.77%11.881.23
04/174,2204,2724,2114,269+0.78%2,250,9005兆6938億-6.38%11.851.23
04/164,3044,3404,2054,236-1.58%2,695,1005兆6498億-7.49%11.761.22
04/154,3794,3834,3044,304+1.34%3,422,7005兆7405億-6.46%11.951.24
04/144,2514,3334,2424,247+0.76%2,692,9005兆6644億-8.09%11.791.22
04/114,1764,2364,1534,215-4.44%5,371,4005兆6218億-9.32%11.71.21
04/104,4124,4354,3704,411+9.86%5,568,5005兆8832億-5.85%12.241.27
04/094,1204,1563,9854,015-3.74%6,321,8005兆3550億-14.79%11.141.15
04/084,1204,2914,1204,171+4.46%6,370,0005兆5631億-12.32%11.581.2
04/073,9344,1083,8933,993-6.79%8,754,5005兆3257億-16.76%11.081.15
04/044,3504,4554,2274,284-4.01%7,384,9005兆7138億-11.49%11.891.23
04/034,4154,4884,3434,463-4.94%7,540,0005兆9525億-8.41%12.391.28
04/024,6994,7364,6654,695-0.06%3,083,9006兆2620億-4.16%13.031.35
04/014,7114,7584,6904,698+1.14%3,825,6006兆2660億-4.45%13.041.35
03/314,7254,7304,6414,645-3.57%4,242,7006兆1953億-5.86%12.891.33
03/284,8544,8604,7914,817-1.03%2,959,5006兆4247億-2.75%13.371.41
03/274,8204,8674,8024,867+0.35%3,265,0006兆4914億-2.01%13.511.43
03/264,8754,8754,8284,850+0.19%2,680,4006兆4687億-2.57%13.461.42
03/254,8484,8734,8254,841+1.06%2,667,9006兆4567億-2.99%13.441.42
03/244,8594,8654,7904,790-1.52%2,350,8006兆3887億-4.26%13.31.41
03/214,9014,9144,8454,864-1.06%3,632,7006兆4874億-3.07%13.51.43
03/194,9204,9534,9104,916+0.35%1,943,6006兆5567億-2.15%13.651.44
03/184,9554,9574,8284,899-0.1%3,086,0006兆5341億-2.43%13.61.44
03/174,9394,9594,9044,904+0.7%2,290,0006兆5407億-2.21%13.611.44
03/144,8104,9174,7984,870+2.74%6,582,3006兆4954億-2.87%13.521.43
03/134,7624,7834,7224,740-0.11%3,077,2006兆3220億-5.54%13.161.39
03/124,7764,7934,7184,745-0.65%2,864,1006兆3287億-5.7%13.171.39
03/114,7294,7894,6914,776-0.48%3,593,8006兆3700億-5.22%13.261.4
03/104,9244,9274,7654,799-2.54%4,631,4006兆4007億-4.93%13.321.41
03/075,0205,0394,9104,924-4.52%4,076,3006兆5674億-2.67%13.671.45
03/065,0705,1795,0685,157+1.5%3,220,5006兆8782億+1.9%14.311.51
03/055,1135,1765,0815,081-0.96%3,165,7006兆7768億+0.55%14.11.49
03/045,1595,1955,1065,130-0.87%3,453,0006兆8422億+1.6%14.241.51
03/035,1155,1835,1015,175+2.21%2,485,4006兆9022億+2.66%14.361.52
02/285,1005,1155,0185,063-0.88%3,844,6006兆7528億+0.62%14.051.49
02/275,1005,1365,0745,108-0.23%2,520,6006兆8128億+1.63%14.181.5
02/265,1415,1415,0435,120-0.41%3,647,5006兆8288億+2.03%14.211.5
02/255,1595,2335,1405,141+0.27%4,346,2006兆8568億+2.61%14.271.51
02/215,0745,1355,0695,127+0.29%2,879,3006兆8382億+2.56%14.231.5
02/205,1855,1975,1055,112-1.41%2,954,4006兆8181億+2.42%14.191.5
02/195,1705,1855,0875,185+0.8%3,045,8006兆9155億+4.05%14.391.52

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
2024年
12月期
5,274
12/24
3,594
1/4
21,321,200
1/31
7兆342億4兆7935億+11.21%
8/23
-13.77%
8/5
最新3,998
2025/7/15
2,794,4005兆3323億-4.06%
4,167

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)
2024/12/30 vs 2023/12/29
43%(1.43倍)
2025/07/15 vs 2024/12/30
-23%(0.77倍)
過去安値
413円(1987/04/14)
867%(9.67倍)
3,998円(7/15)