8035 東京エレクトロン

8035
2024/06/20
時価
16兆4552億円
PER 予
36.3倍
2010年以降
赤字-145.85倍
(2010-2024年)
PBR
9.25倍
2010年以降
0.96-10.64倍
(2010-2024年)
配当 予
1.38%
ROE 予
25.47%
ROA 予
18.12%
資料
Link
CSV,JSON

株価チャート

株価

6/20

前日 (6/19)
34,730
始値
34,530
高値
34,890
安値
34,310
終値 +0.46%
34,890
出来高 -14.4%
1,438,200

乖離率

株価(5日)
移動平均値
+0.46%
34,730
株価(25日)
移動平均値
-0.69%
35,131
出来高(5日)
移動平均値
-35.71%
2,237,180

2024/01/25~2024/06/20

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
06/2034,53034,89034,31034,890+0.46%1,438,20016兆4552億-0.69%36.39.25
06/1935,27035,54034,52034,730-0.77%1,680,20016兆3798億-1.36%36.139.2
06/1834,60035,04034,42035,000+2.7%2,033,20016兆5071億-0.65%36.419.28
06/1734,40034,42033,79034,080-2.49%2,238,50016兆732億-3.21%35.469.03
06/1434,87035,25034,72034,950+0.11%3,795,80016兆4835億-0.81%36.369.26
06/1336,02036,30034,87034,910-1.66%2,848,30016兆4646億-0.93%36.329.25
06/1235,23035,57035,17035,500-0.17%1,675,90016兆7429億+0.71%36.939.41
06/1135,34035,68035,27035,560+2.24%2,254,10016兆7712億+0.8%379.42
06/1034,35034,79034,23034,780+0.93%1,740,70016兆4033億-1.56%36.189.22
06/0734,60034,76034,27034,460-0.69%1,866,10016兆2524億-2.49%35.859.13
06/0635,00035,25034,50034,700+3.46%3,512,00016兆3656億-1.86%36.19.2
06/0534,28034,38033,36033,540-2.67%3,067,50015兆8185億-5.19%34.898.89
06/0434,21034,57033,96034,460+0.73%2,918,90016兆2524億-2.66%35.859.13
06/0334,05034,35033,57034,210+1.72%2,634,20016兆1345億-3.28%35.599.07
05/3133,95034,09033,23033,630-2.52%5,360,00015兆8610億-4.98%34.998.91
05/3034,84034,97034,15034,500-2.49%3,295,50016兆2713億-2.4%35.899.14
05/2935,90035,93035,27035,380-0.34%2,285,30016兆6863億+0.32%36.819.38
05/2835,50035,55035,01035,500-0.36%2,359,30016兆7429億+0.88%36.939.41
05/2735,92035,97035,48035,630-0.45%1,947,90016兆8042億+1.1%37.079.44
05/2435,90036,13035,65035,790-2.82%3,199,50016兆8797億+1.37%37.249.49
05/2337,47037,55036,43036,830+1.8%4,309,70017兆3702億+4.09%38.329.76
05/2236,18036,32035,87036,180-1.23%2,673,60017兆636億+1.97%37.649.59
05/2136,64036,91036,51036,630+0.8%2,797,40017兆2759億+2.85%38.119.71
05/2035,80036,59035,65036,340+0.69%3,148,20017兆1391億+1.78%37.819.63
05/1736,15036,44035,80036,090-1.98%3,125,60017兆212億+0.75%37.559.57
05/1636,60036,99036,06036,820+4.51%4,076,20017兆3655億+2.45%38.319.76
05/1535,18035,80035,06035,230+1.85%2,933,30016兆6156億-2.07%36.659.34
05/1434,69035,03034,28034,590-0.14%2,421,80016兆3137億-4.06%35.999.17
05/1335,00035,64034,25034,640-1.03%4,193,30016兆3373億-4.44%36.049.18
05/1035,53036,06034,83035,000-0.6%3,403,10016兆5071億-3.98%36.419.28
05/0936,12036,23035,10035,210-2.95%2,979,90016兆6061億-3.89%36.639.33
05/0836,95037,04036,28036,280-1.52%2,742,00017兆1108億-1.3%37.759.62
05/0737,00037,01036,09036,840+5.23%3,882,00017兆3749億-0.13%38.339.76
05/0234,50035,33034,33035,010+0.2%2,426,50016兆5118億-5.34%36.429.28
05/0134,95035,31034,53034,940-0.51%2,677,70016兆4788億-5.99%36.359.26
04/3035,00035,52034,81035,120+2.6%3,262,70016兆5637億-5.91%36.549.31
04/2634,25034,78033,73034,230+1.88%4,399,40016兆1439億-8.64%35.619.07
04/2533,53034,36033,40033,600-3.48%3,712,90015兆8468億-10.81%34.968.91
04/2433,59034,81033,34034,810+7.11%5,081,40016兆4175億-8.16%36.229.23
04/2333,48033,48032,13032,500+0.15%3,682,80015兆3280億-14.48%33.818.61
04/2232,83033,50031,99032,450-3.22%5,692,70015兆3044億-14.99%33.768.6
04/1935,34035,53033,53033,530-8.74%6,769,40015兆8138億-12.43%34.888.89
04/1836,85037,09036,09036,740-1.47%4,400,20017兆3277億-4.42%38.229.74
04/1738,10038,54037,27037,290-0.98%4,104,30017兆5871億-3.05%38.89.88
04/1638,31038,36037,51037,660-4.15%3,824,70017兆7616億-2.01%39.189.98
04/1538,80039,29038,57039,290-0.53%2,515,40018兆5304億+2.29%40.8810.41
04/1239,83040,05039,30039,500+1.49%3,846,10018兆6294億+2.93%41.110.47
04/1138,59039,10038,47038,920-0.94%2,854,40018兆3559億+1.57%40.4910.32
04/1038,90039,49038,63039,290+0.77%3,280,90018兆5304億+2.46%40.8810.41
04/0937,90038,99037,70038,990+3.53%4,527,30018兆3889億+1.67%40.5610.33
04/0837,97038,05037,45037,660+1.05%3,978,60017兆7616億-1.83%39.189.98
04/0538,50038,67037,17037,270-5.6%6,204,30017兆5777億-2.92%38.779.88
04/0440,20040,86039,48039,480-0.35%5,215,10018兆6200億+2.88%41.0710.46
04/0339,21039,92038,93039,620+0.03%4,169,70018兆6860億+3.57%41.2210.5
04/0238,89039,68038,73039,610+3.42%4,404,70018兆6813億+3.9%41.2110.5
04/0139,84039,88038,11038,300-3.21%3,646,90018兆635億+0.85%39.8510.15
03/2939,20039,74039,00039,570+0.79%4,369,90018兆6625億+4.38%50.3310.49
03/2838,76039,59038,64039,260-0.63%3,358,70018兆5163億+4.12%49.9310.4
03/2739,00039,72038,77039,510+1.49%3,638,00018兆6342億+5.3%50.2510.47
03/2639,19039,36038,64038,930+0.54%3,037,60018兆3606億+4.27%49.5110.32
03/2539,49039,61038,70038,720-1.55%2,867,50018兆2616億+4.11%49.2510.26
03/2239,90040,16039,01039,330-0.03%5,083,50018兆5493億+6.15%50.0210.42
03/2138,41039,34037,72039,340+5.47%5,961,90018兆5540億+6.85%50.0310.42
03/1936,81037,39036,37037,300+1.52%4,654,30017兆5919億+1.93%47.449.88
03/1835,41036,75035,41036,740+3.76%4,635,60017兆3277億+1.23%46.739.74
03/1536,26036,45035,41035,410-4.86%4,965,40016兆7005億-1.64%45.049.38
03/1437,00037,26036,26037,220-0.45%3,760,60017兆5541億+4.19%47.349.86
03/1337,85037,85036,66037,390+2.41%4,525,30017兆6343億+5.68%47.559.91
03/1236,45036,77035,96036,510-1.72%5,013,60017兆2193億+4.28%46.449.68
03/1136,03037,17036,02037,150-3.15%4,616,60017兆5211億+7.14%47.259.84
03/0839,00039,26038,22038,360+0.79%6,401,40018兆918億+11.85%48.7910.17
03/0739,97039,98037,83038,060-3.89%6,648,70017兆9503億+12.35%48.4110.09
03/0638,75039,66038,75039,600+0.38%3,740,40018兆6766億+18.31%50.3710.49
03/0538,90039,70038,71039,450+0.41%4,869,80018兆6059億+19.52%50.1710.45
03/0439,78039,99038,99039,290+2.37%4,910,90018兆5304億+20.71%49.9710.41
03/0137,20038,71037,05038,380+4.1%5,757,20018兆1012億+19.47%48.8110.17
02/2935,90036,89035,70036,870+1.04%3,891,90017兆3890億+16.22%46.899.77
02/2836,04036,85035,97036,490+0.63%3,251,80017兆2098億+16.3%46.419.67
02/2736,20036,54035,68036,260+0.72%3,413,70017兆1014億+16.72%46.129.61
02/2636,81036,81035,92036,000-1.59%4,275,90016兆9787億+17.1%45.799.54
02/2236,80036,80035,35036,580+5.97%6,299,00017兆2523億+20.45%46.529.69
02/2134,19034,53033,79034,520-0.38%3,272,30016兆2807億+15.22%43.99.15
02/2034,80035,40034,51034,650-0.43%3,460,70016兆3420億+16.99%44.079.18
02/1935,35035,74034,62034,800-1.56%3,492,40016兆4128億+18.85%44.269.22
02/1636,61037,08034,77035,350+0.4%9,247,50016兆6722億+22.15%44.969.37
02/1534,05035,22033,85035,210+5.01%5,595,90016兆6061億+23.25%44.789.33
02/1433,07034,31033,05033,530-0.56%5,830,50015兆8138億+19.01%42.648.89
02/1332,50033,72032,40033,720+13.33%6,993,90015兆9034億+21.16%42.898.94
02/0929,79530,16029,47529,755+1.09%5,298,70014兆334億+8.41%37.847.88
02/0828,70029,61028,59029,435+3.35%4,873,50013兆8825億+8.15%37.447.8
02/0728,22528,48027,86528,480-0.52%3,003,50013兆4321億+5.29%36.227.55
02/0628,26028,83528,22528,630+1.51%3,046,00013兆5028億+6.32%36.417.59
02/0528,36528,45527,82528,205+0.37%2,393,30013兆3024億+5.21%35.877.47
02/0227,90028,14027,73528,100+1.66%2,721,50013兆2528億+5.27%35.747.45
02/0127,48027,81527,48027,640-0.81%2,684,60013兆359億+4.03%35.157.32
01/3127,34027,86527,28027,865-0.43%3,148,90013兆1420億+5.31%35.447.38
01/3028,32028,32027,86027,985-0.09%2,830,70013兆1986億+6.27%35.597.42
01/2927,64028,21027,52528,010+0.14%2,868,70013兆2104億+6.81%35.627.42
01/2627,92028,40527,81527,970-2.39%3,631,30013兆1915億+7.1%35.577.41
01/2528,89028,96028,28028,655+0.99%3,688,00013兆5146億+10.33%36.447.59

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34,890
2024/6/20
1,438,20016兆4552億-0.69%
35,131

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)
2024/06/20 vs 2023/12/29
38%(1.38倍)
過去安値
294円(1987/03/07)
11774%(118.74倍)
34,890円(6/20)