8035 東京エレクトロン

8035
2024/09/17
時価
10兆5834億円
PER 予
21.63倍
2010年以降
赤字-145.85倍
(2010-2024年)
PBR
5.89倍
2010年以降
0.96-10.64倍
(2010-2024年)
配当 予
2.31%
ROE 予
27.24%
ROA 予
19.15%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
22,440
始値
22,960
高値
22,960
安値
22,270
終値 +0.11%
22,465
出来高 -41.2%
4,196,200

乖離率

株価(5日)
移動平均値
-1.53%
22,815
株価(25日)
移動平均値
-10.78%
25,179
出来高(5日)
移動平均値
-34.55%
6,411,340

2024/04/24~2024/09/18

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
09/1822,96022,96022,27022,465+0.11%4,196,20010兆5952億-10.78%21.655.9
09/1723,35023,47022,02522,440-5.24%7,135,90010兆5834億-11.57%21.635.89
09/1323,77023,79023,00523,680+1.72%7,084,70011兆1682億-7.18%22.826.22
09/1223,64023,92522,91023,280+4.82%6,420,20010兆9796億-9.02%22.446.11
09/1122,23022,80021,70522,210-0.22%7,219,70010兆4749億-13.52%21.415.83
09/1022,00022,47021,14022,260+3.53%7,054,30010兆4985億-13.8%21.455.84
09/0920,50021,50020,45021,500-2.27%6,414,60010兆1401億-16.72%20.725.64
09/0622,61522,79521,81022,000-1.9%4,987,00010兆3759億-15.5%21.25.78
09/0522,55022,96022,11022,425-2.48%5,567,80010兆5763億-15.01%21.615.89
09/0423,59023,82522,74522,995-8.55%6,774,20010兆8451億-13.98%22.166.04
09/0325,85025,85025,04025,145-1.49%3,121,10011兆8592億-6.75%24.236.6
09/0226,44526,44525,32025,525-1.09%3,813,20012兆384億-5.83%24.66.7
08/3025,76025,98025,45025,805+0.29%6,278,00012兆1704億-5.09%24.876.77
08/2925,32526,17025,27525,730-1.76%5,087,90012兆1351億-5.81%24.86.76
08/2825,94026,19025,64026,190-0.04%3,626,40012兆3520億-4.79%25.246.88
08/2725,97526,28025,64026,200-0.93%3,878,60012兆3567億-5.38%25.256.88
08/2626,85027,08526,40526,445-2.43%3,864,00012兆4723億-5.07%25.496.94
08/2327,66527,76526,93527,105-2.52%4,205,90012兆7836億-3.36%26.127.12
08/2228,19528,31527,62027,805-0.7%3,925,10013兆1137億-1.34%26.87.3
08/2128,08028,19527,61028,000-1.43%3,676,90013兆2057億-1.43%26.997.35
08/2028,64528,75528,20028,405+1.25%4,225,60013兆3967億-1.12%27.387.46
08/1928,78029,13527,88028,055-3.11%5,805,70013兆2316億-3.33%27.047.37
08/1628,62029,19028,41028,955+4.83%6,459,50013兆6561億-1.58%27.917.6
08/1527,06027,89027,01027,620+1.45%5,210,90013兆264億-7.24%26.627.25
08/1427,90027,99026,61527,225-0.64%7,507,30012兆8402億-9.75%26.247.15
08/1326,81027,62026,71027,400+6.16%7,447,20012兆9227億-10.22%26.417.19
08/0927,97028,27024,89025,810+0.7%13,506,60012兆1728億-16.41%24.876.78
08/0824,98026,30524,26525,630-0.04%7,814,70012兆879億-18.06%24.76.73
08/0725,06026,95524,88525,640-0.29%8,790,50012兆926億-19.1%24.716.73
08/0624,55526,22024,07525,715+16.59%11,516,60012兆1280億-19.81%24.786.75
08/0524,83025,50022,05522,055-18.48%9,564,80010兆4018億-32%21.265.79
08/0227,34028,07026,75027,055-11.99%7,673,50012兆7600億-17.88%26.077.1
08/0131,72031,76030,38030,740-0.9%7,102,40014兆4979億-7.57%29.638.07
07/3127,88032,20027,72031,020+7.41%8,043,20014兆6300億-7.27%29.98.14
07/3028,57028,92528,03528,880+0.84%3,723,90013兆6207億-14.02%27.837.58
07/2928,60028,94528,29028,640+3.67%4,298,50013兆5075億-15.35%27.67.52
07/2628,51028,63527,55027,625-4.77%7,893,00013兆288億-18.95%26.627.25
07/2528,96029,37028,60029,010-4.82%6,087,10013兆6820億-15.6%27.967.62
07/2430,50031,30030,40030,480-0.94%3,371,80014兆3753億-11.92%29.388
07/2331,07031,50030,42030,770+1.32%3,562,40014兆5121億-11.54%29.658.08
07/2230,75030,98030,23030,370-2.57%3,191,50014兆3234億-13.02%29.277.97
07/1930,20031,42030,20031,170+2.3%4,908,00014兆7007億-11.19%30.048.18
07/1830,10030,82029,75530,470-8.75%8,745,40014兆3706億-13.56%29.378
07/1735,70035,74033,10033,390-7.46%7,158,10015兆7478億-5.81%32.188.77
07/1635,94036,23035,68036,080+1.06%2,325,50017兆165億+1.53%34.779.47
07/1236,65036,91035,43035,700-6.18%6,256,20016兆8372億+0.61%34.419.37
07/1138,89038,93037,85038,050+0.61%3,550,40017兆9456億+7.38%36.679.99
07/1037,23037,87036,85037,820+1.12%3,358,90017兆8371億+7.14%36.459.93
07/0936,66037,79036,55037,400+3.77%4,006,60017兆6390億+6.46%36.049.82
07/0836,24036,55035,96036,040-0.91%2,187,30016兆9976億+2.94%34.739.46
07/0536,01036,57035,66036,370+1.45%2,793,30017兆1532億+4.1%35.059.55
07/0436,20036,32035,84035,850-0.31%1,805,10016兆9080億+2.93%34.559.41
07/0335,50035,99035,36035,960+2.6%2,566,20016兆9599億+3.4%34.669.44
07/0234,66035,08034,27035,050+0.66%2,217,10016兆5307億+0.86%33.789.2
07/0135,26035,35034,65034,820-0.23%1,922,70016兆4222億+0.14%33.569.14
06/2835,14035,48034,90034,900+0.29%2,793,00016兆4599億+0.28%33.649.21
06/2735,30035,85034,67034,800-2.38%2,909,60016兆4128億-0.11%33.549.18
06/2635,09035,80034,80035,650+3.63%3,055,60016兆8137億+2.09%34.369.41
06/2534,43034,64034,08034,400-1.69%2,333,20016兆2241億-1.55%33.159.08
06/2434,47035,12034,17034,990+0.2%1,980,20016兆5024億-0.11%33.729.23
06/2134,85034,94034,39034,920+0.09%2,170,00016兆4694億-0.47%33.659.21
06/2034,53034,89034,31034,890+0.46%1,438,20016兆4552億-0.69%33.639.21
06/1935,27035,54034,52034,730-0.77%1,680,20016兆3798億-1.36%33.479.16
06/1834,60035,04034,42035,000+2.7%2,033,20016兆5071億-0.65%33.739.23
06/1734,40034,42033,79034,080-2.49%2,238,50016兆732億-3.21%32.848.99
06/1434,87035,25034,72034,950+0.11%3,795,80016兆4835億-0.81%33.689.22
06/1336,02036,30034,87034,910-1.66%2,848,30016兆4646億-0.93%33.649.21
06/1235,23035,57035,17035,500-0.17%1,675,90016兆7429億+0.71%34.219.37
06/1135,34035,68035,27035,560+2.24%2,254,10016兆7712億+0.8%34.279.38
06/1034,35034,79034,23034,780+0.93%1,740,70016兆4033億-1.56%33.529.18
06/0734,60034,76034,27034,460-0.69%1,866,10016兆2524億-2.49%33.219.09
06/0635,00035,25034,50034,700+3.46%3,512,00016兆3656億-1.86%33.449.16
06/0534,28034,38033,36033,540-2.67%3,067,50015兆8185億-5.19%32.328.85
06/0434,21034,57033,96034,460+0.73%2,918,90016兆2524億-2.66%33.219.09
06/0334,05034,35033,57034,210+1.72%2,634,20016兆1345億-3.28%32.979.03
05/3133,95034,09033,23033,630-2.52%5,360,00015兆8610億-4.98%32.418.87
05/3034,84034,97034,15034,500-2.49%3,295,50016兆2713億-2.4%33.259.1
05/2935,90035,93035,27035,380-0.34%2,285,30016兆6863億+0.32%34.19.34
05/2835,50035,55035,01035,500-0.36%2,359,30016兆7429億+0.88%34.219.37
05/2735,92035,97035,48035,630-0.45%1,947,90016兆8042億+1.1%34.349.4
05/2435,90036,13035,65035,790-2.82%3,199,50016兆8797億+1.37%34.499.44
05/2337,47037,55036,43036,830+1.8%4,309,70017兆3702億+4.09%35.59.72
05/2236,18036,32035,87036,180-1.23%2,673,60017兆636億+1.97%34.879.55
05/2136,64036,91036,51036,630+0.8%2,797,40017兆2759億+2.85%35.39.66
05/2035,80036,59035,65036,340+0.69%3,148,20017兆1391億+1.78%35.029.59
05/1736,15036,44035,80036,090-1.98%3,125,60017兆212億+0.75%34.789.52
05/1636,60036,99036,06036,820+4.51%4,076,20017兆3655億+2.45%35.499.71
05/1535,18035,80035,06035,230+1.85%2,933,30016兆6156億-2.07%33.959.3
05/1434,69035,03034,28034,590-0.14%2,421,80016兆3137億-4.06%33.349.13
05/1335,00035,64034,25034,640-1.03%4,193,30016兆3373億-4.44%33.389.14
05/1035,53036,06034,83035,000-0.6%3,403,10016兆5071億-3.98%33.739.23
05/0936,12036,23035,10035,210-2.95%2,979,90016兆6061億-3.89%33.939.29
05/0836,95037,04036,28036,280-1.52%2,742,00017兆1108億-1.3%34.979.57
05/0737,00037,01036,09036,840+5.23%3,882,00017兆3749億-0.13%35.59.72
05/0234,50035,33034,33035,010+0.2%2,426,50016兆5118億-5.34%33.749.24
05/0134,95035,31034,53034,940-0.51%2,677,70016兆4788億-5.99%33.679.22
04/3035,00035,52034,81035,120+2.6%3,262,70016兆5637億-5.91%33.859.27
04/2634,25034,78033,73034,230+1.88%4,399,40016兆1439億-8.64%32.999.03
04/2533,53034,36033,40033,600-3.48%3,712,90015兆8468億-10.81%32.388.87
04/2433,59034,81033,34034,810+7.11%5,081,40016兆4175億-8.16%33.559.18

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
3月期
3,137
9,410
6/25
1,847
5,540
3/17
16,706,100
5,568,700
4/17
--+10.78%
2/27
-14.59%
11/12
2009年
3月期
2,453
7,360
6/2
768
2,305
12/3

2,305
11/21
17,102,100
5,700,700
6/13
--+36.83%
1/7
-36.76%
10/27
2010年
3月期
2,097
6,290
3/29
1,213
3,640
4/1
16,410,300
5,470,100
12/11
--+14.13%
12/24
-11.82%
11/4
2011年
3月期
2,223
6,670
4/15

6,670
4/14
1,307
3,920
9/2

3,920
9/1
17,202,300
5,734,100
6/11
1兆2046億7079億9120万+10.36%
10/6
-18.82%
3/17
2012年
3月期
1,650
4,950
3/27
1,108
3,325
10/4
17,989,200
5,996,400
2/6
8940億1950万6005億2825万+12.97%
10/28
-14.02%
8/19
2013年
3月期
1,635
4,905
4/3
1,052
3,155
10/4
14,492,100
4,830,700
3/8
8858億9205万5698億2455万+18.44%
4/24
-12.49%
5/28
2014年
3月期
2,163
6,489
3/25
1,327
3,980
4/4
14,940,000
4,980,000
9/25
1兆1719億7188億2780万+25.7%
9/25
-11%
6/5
2015年
3月期
3,150
9,451
12/26
1,917
5,751
4/30
7,089,600
2,363,200
9/12
1兆7069億1兆386億+16.06%
11/13
-18.8%
4/28
2016年
3月期
2,817
8,450
12/1
1,840
5,519
9/29
49,414,200
16,471,400
4/28
1兆5261億9967億9161万+15.27%
11/4
-15.04%
7/29
2017年
3月期
4,095
12,285
3/31
2,201
6,603
4/6
7,620,000
2,540,000
10/28
2兆296億1兆908億+20.47%
5/8
-6.5%
8/5
2018年
3月期
7,958
23,875
11/9
3,818
11,455
4/17
11,236,800
3,745,600
7/28
3兆9444億1兆8924億+22.33%
11/1
-13.39%
2/9
2019年
3月期
7,312
21,935
5/15
3,865
11,595
1/4
13,144,800
4,381,600
4/26
3兆6239億1兆9156億+15.73%
1/28

1/25
-18.85%
12/25
2020年
3月期
8,625
25,875
2/13
4,587
13,760
6/17
11,838,000
3,946,000
3/24
4兆2748億2兆2733億+14.26%
4/17
-26.12%
3/19
2021年
3月期
15,773
47,320
3/31
6,308
18,925
4/2
9,129,900
3,043,300
6/19
7兆4392億2兆9752億+19.06%
7/7
-7.76%
9/10
2022年
3月期
23,057
69,170
1/4
14,223
42,670
8/20
6,311,400
2,103,800
11/30
10兆8742億6兆7081億+17.64%
9/15
-15.62%
1/28
2023年
3月期
20,943
62,830
4/1
11,517
34,550
10/12
12,543,300
4,181,100
11/11
9兆8775億5兆4316億+17.1%
11/16
-19.43%
6/20
2024年
3月期
40,160
3/22
14,810
4/20
9,247,500
2/16
18兆9407億6兆9848億+23.25%
2/15
-14.99%
4/22
最新22,465
2024/9/18
4,196,20010兆5952億-10.78%
25,179

年間値上がり率

1984/12/28 vs 1983/12/28
4%(1.04倍)
1985/12/28 vs 1984/12/28
-24%(0.76倍)
1986/12/27 vs 1985/12/28
-36%(0.64倍)
1987/12/28 vs 1986/12/27
17%(1.17倍)
1988/12/28 vs 1987/12/28
10%(1.1倍)
1989/12/29 vs 1988/12/28
35%(1.35倍)
1990/12/28 vs 1989/12/29
2%(1.02倍)
1991/12/30 vs 1990/12/28
-20%(0.8倍)
1992/12/30 vs 1991/12/30
-17%(0.83倍)
1993/12/30 vs 1992/12/30
49%(1.49倍)
1994/12/30 vs 1993/12/30
12%(1.12倍)
1995/12/29 vs 1994/12/30
29%(1.29倍)
1996/12/30 vs 1995/12/29
-11%(0.89倍)
1997/12/30 vs 1996/12/30
30%(1.3倍)
1998/12/30 vs 1997/12/30
3%(1.03倍)
1999/12/30 vs 1998/12/30
226%(3.26倍)
2000/12/29 vs 1999/12/30
-55%(0.45倍)
2001/12/28 vs 2000/12/29
2%(1.02倍)
2002/12/30 vs 2001/12/28
-16%(0.84倍)
2003/12/30 vs 2002/12/30
52%(1.52倍)
2004/12/30 vs 2003/12/30
-22%(0.78倍)
2005/12/30 vs 2004/12/30
17%(1.17倍)
2006/12/29 vs 2005/12/30
27%(1.27倍)
2007/12/28 vs 2006/12/29
-27%(0.73倍)
2008/12/30 vs 2007/12/28
-55%(0.45倍)
2009/12/30 vs 2008/12/30
91%(1.91倍)
2010/12/30 vs 2009/12/30
-13%(0.87倍)
2011/12/30 vs 2010/12/30
-24%(0.76倍)
2012/12/28 vs 2011/12/30
1%(1.01倍)
2013/12/30 vs 2012/12/28
46%(1.46倍)
2014/12/30 vs 2013/12/30
60%(1.6倍)
2015/12/30 vs 2014/12/30
-21%(0.79倍)
2016/12/30 vs 2015/12/30
51%(1.51倍)
2017/12/29 vs 2016/12/30
85%(1.85倍)
2018/12/28 vs 2017/12/29
-39%(0.61倍)
2019/12/30 vs 2018/12/28
91%(1.91倍)
2020/12/30 vs 2019/12/30
61%(1.61倍)
2021/12/30 vs 2020/12/30
73%(1.73倍)
2022/12/30 vs 2021/12/30
-41%(0.59倍)
2023/12/29 vs 2022/12/30
95%(1.95倍)
2024/09/18 vs 2023/12/29
-11%(0.89倍)
過去安値
294円(1987/03/07)
7545%(76.45倍)
22,465円(9/18)