8035 東京エレクトロン

8035
2023/10/02
時価
9兆5175億円
PER 予
31.41倍
2010年以降
赤字-145.85倍
(2010-2023年)
PBR
6.18倍
2010年以降
0.96-8.07倍
(2010-2023年)
配当 予
1.59%
ROE 予
19.69%
ROA 予
13.77%
資料
Link
CSV,JSON

株価チャート

株価

10/2

前日 (9/29)
20,440
始値
20,540
高値
20,575
安値
20,165
終値 -1.27%
20,180
出来高 -29.71%
3,367,200

乖離率

株価(5日)
移動平均値
-0.11%
20,202
株価(25日)
移動平均値
-3.73%
20,962
出来高(5日)
移動平均値
-10.57%
3,765,300

2023/05/11~2023/10/02

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
2023
10/0220,54020,57520,16520,180-1.27%3,367,2009兆5175億-3.73%31.416.18
09/2920,27020,54020,08520,440+2.58%4,790,6009兆6401億-2.54%31.816.26
09/2820,17020,22519,66019,925-1.85%4,049,6009兆3972億-5.24%31.016.11
09/2719,83020,30019,78020,300+0.67%3,242,9009兆5741億-3.66%31.596.22
09/2620,52520,79020,16520,165-3.7%3,376,2009兆5104億-4.46%31.386.18
09/2520,51020,94020,44520,940+2.6%2,580,5009兆8759億-0.91%32.596.42
09/2220,09520,55519,84020,410-0.44%4,323,6009兆6260億-3.36%31.766.25
09/2120,44020,67520,34520,500-1.09%2,951,5009兆6684億-2.94%31.96.28
09/2020,68020,83520,47020,725-0.12%3,510,1009兆7745億-1.85%32.256.35
09/1921,10521,15520,68520,750-5.23%4,322,2009兆7863億-1.71%32.296.36
09/1521,48021,94521,38021,895+3.11%4,543,20010兆3263億+3.81%34.076.71
09/1420,80021,33020,75021,235+3.03%3,018,80010兆151億+0.96%33.056.51
09/1320,64020,84520,53020,610-0.6%2,219,9009兆7203億-1.93%32.076.32
09/1220,63520,79520,28520,735+1.2%3,100,5009兆7793億-1.35%32.276.35
09/1121,04521,09520,44020,490-2.98%3,158,8009兆6637億-2.54%31.896.28
09/0821,50021,55020,93521,120-3.83%5,682,3009兆9608億+0.34%32.876.47
09/0721,97522,16021,91021,960-0.7%3,201,20010兆3570億+4.37%34.186.73
09/0621,85022,14521,70022,115+1.94%2,680,90010兆4301億+5.27%34.426.78
09/0521,54521,71521,43021,695+0.98%2,174,80010兆2320億+3.32%33.766.65
09/0421,45521,56521,33021,485+0.23%1,698,70010兆1330億+2.41%33.446.58
09/0121,47521,69021,38521,435-0.65%2,305,40010兆1094億+2.29%33.366.57
08/3121,52521,76021,43021,575+1.24%5,053,90010兆1754億+3.16%33.586.61
08/3021,67521,79021,30521,310+0.97%2,883,40010兆504億+2.23%33.166.53
08/2921,10021,31520,97521,105+0.72%2,313,2009兆9538億+1.56%32.846.47
08/2820,68020,98020,45020,955+2.42%2,620,0009兆8830億+1.1%32.616.42
08/2520,95520,99520,43020,460-5.93%3,864,1009兆6496億-0.97%31.846.27
08/2421,60021,76021,46521,750+3.25%2,890,80010兆2580億+5.28%33.856.66
08/2321,09021,13020,95021,065-0.59%1,890,5009兆9349億+2.16%32.786.46
08/2221,21021,30020,90021,190+1.92%2,568,3009兆9938億+2.9%32.986.49
08/2120,75520,86020,53020,790+0.9%1,959,4009兆8052億+1.16%32.356.37
08/1820,30020,84520,25020,605+0.68%2,162,2009兆7179億+0.44%32.076.31
08/1720,30520,62020,21020,465+0.44%2,153,9009兆6519億-0.01%31.856.27
08/1620,46020,53020,30020,375-1.14%1,978,4009兆6095億-0.38%31.716.24
08/1520,98521,11520,53020,610+1.68%3,097,6009兆7203億+0.86%32.076.32
08/1420,27020,49019,93020,270-0.88%3,198,0009兆5599億-0.72%31.556.21
08/1020,51020,55520,17520,450-1.49%3,619,8009兆6448億+0.12%31.836.27
08/0920,64021,08520,62520,760+0.31%2,257,2009兆7910億+1.46%32.316.36
08/0821,00521,13520,58020,695-0.86%2,254,7009兆7604億+1.02%32.216.34
08/0720,88020,92520,52020,875-1.04%2,103,7009兆8453億+1.76%32.496.4
08/0421,04021,27020,93521,095+0.88%2,068,7009兆9490億+2.9%32.836.46
08/0320,68521,07020,60520,910-1.11%3,093,2009兆8618億+2.06%32.546.41
08/0221,50021,67521,00521,145-3.2%3,187,2009兆9726億+3.34%32.916.48
08/0121,42521,88521,30021,845+2.82%3,227,60010兆3028億+7.06%346.69
07/3121,39521,58021,19021,245+1.6%4,133,40010兆198億+4.58%33.066.51
07/2820,13020,93520,12520,910+2.5%5,711,2009兆8618億+3.23%32.546.41
07/2719,48020,46519,48020,400+2.72%3,828,4009兆6213億+0.97%31.756.25
07/2619,85019,94519,75519,860+0.99%1,978,7009兆3666億-1.73%30.916.09
07/2520,05020,05019,41019,665-0.51%3,182,7009兆2746億-2.73%30.66.03
07/2419,70019,89519,43019,765+2.41%2,920,1009兆3218億-2.27%30.766.06
07/2119,55019,66519,23519,300-5.62%5,074,8009兆1025億-4.7%30.045.91
07/2020,56020,68020,39520,450-1.33%2,767,1009兆6448億+0.78%31.836.27
07/1920,68520,79520,45020,725+1.64%3,011,9009兆7745億+2.25%32.256.35
07/1820,40020,79520,25520,390+0.99%3,415,2009兆6165億+0.76%31.736.25
07/1420,00020,41519,97520,190+1.76%4,587,5009兆5222億+0.06%31.426.19
07/1319,70019,91519,31019,840+2.03%3,011,7009兆3571億-1.43%30.886.08
07/1220,02520,05519,37019,445-3.33%3,312,3009兆1708億-3.19%30.265.96
07/1120,20520,32519,94020,115+1.08%3,025,2009兆4868億+0.27%31.36.16
07/1020,20020,28519,82019,900-1.51%3,856,5009兆3854億-0.7%30.976.1
07/0720,34020,77020,20520,205-1.34%4,236,2009兆5293億+0.91%31.446.19
07/0620,57020,85020,40520,480-3.92%3,843,2009兆6590億+2.48%31.876.28
07/0521,25021,41021,10521,315-0.35%2,816,80010兆528億+6.82%33.176.53
07/0421,30021,63021,22021,390+0.09%2,872,80010兆882億+7.62%33.296.55
07/0321,20021,54021,16021,370+3.94%3,797,30010兆787億+7.89%33.266.55
06/3020,40520,69020,32020,560-1.03%3,578,0009兆6967億+4.14%326.3
06/2920,45021,13020,40020,775+2.64%4,708,1009兆7981億+5.43%32.336.39
06/2820,11520,24019,85020,240+2.66%3,572,0009兆5458億+3.13%31.56.22
06/2719,60519,93519,53519,715+0.54%2,284,3009兆2982億+0.86%30.686.06
06/2619,55019,77519,47519,610-0.83%2,539,7009兆2487億+0.64%30.526.03
06/2319,94020,14019,43019,775+0.79%4,452,6009兆3265億+1.69%30.776.08
06/2220,06020,22019,62019,620-4.57%4,623,3009兆2534億+1.15%30.536.03
06/2119,80020,57519,79520,560+2.8%4,043,8009兆6967億+6.27%326.32
06/2019,77520,07519,73020,000+0.5%3,063,8009兆4326億+4.05%31.136.15
06/1919,90020,24019,72519,900-2.45%4,193,2009兆3854億+4.21%30.976.12
06/1620,10020,44019,81020,400+0.49%4,278,6009兆6213億+7.67%31.756.27
06/1520,13520,45019,98020,300+2.01%5,320,5009兆5741億+8.05%31.596.24
06/1420,05020,08019,71019,9000%5,960,5009兆3854億+6.93%30.976.12
06/1319,40019,92519,35019,900+4.99%5,590,9009兆3854億+7.92%30.976.12
06/1219,10019,16518,74518,955+0.24%3,089,4008兆9397億+3.68%29.55.83
06/0918,69518,95018,33518,910+0.59%6,637,7008兆9185億+4.18%29.435.81
06/0818,71019,03018,52518,800-0.08%4,796,8008兆8666億+4.31%29.265.78
06/0719,61019,68018,81518,815-4.18%5,579,9008兆8737億+5.16%29.285.78
06/0619,20019,65019,10519,635+1.11%3,851,7009兆2605億+10.56%30.566.04
06/0519,19519,46018,68019,420+0.75%4,711,7009兆1591億+10.45%30.225.97
06/0219,69519,71519,05019,275-2.33%4,937,3009兆907億+10.67%305.93
06/0119,21019,73519,17019,735+2.17%4,627,2009兆3076億+14.36%30.716.07
05/3119,69019,73019,24019,315-2%6,363,1009兆1095億+13.09%30.065.94
05/3019,68019,99519,54519,710-0.05%3,311,4009兆2958億+16.41%30.676.06
05/2920,59020,60019,52019,720+0.43%5,976,9009兆3005億+17.68%30.696.06
05/2619,36019,92019,21019,635+4.44%6,908,7009兆2605億+18.47%30.566.04
05/2518,65018,88018,51018,800+3.01%4,939,7008兆8666億+14.68%29.265.78
05/2417,78018,33017,68518,250+0.39%4,705,8008兆6072億+12.22%28.45.61
05/2318,70018,74018,11518,180-2.57%5,140,3008兆5742億+12.58%28.295.59
05/2218,40018,69518,38518,660+0.7%3,094,0008兆8006億+16.27%29.045.74
05/1918,70018,92018,31518,530+0.87%5,085,2008兆7393億+16.25%28.845.7
05/1818,49018,54017,92018,370+5.45%5,416,0008兆6638億+16.01%28.595.65
05/1717,03017,58017,01517,420+3.32%4,555,6008兆2158億+10.86%27.115.36
05/1616,50016,90016,49016,860+4.23%4,423,8007兆9517億+7.86%26.245.18
05/1516,36016,41016,05016,175-1.34%3,020,7007兆6286億+3.95%25.174.97
05/1215,88516,39515,64016,395+3.21%6,392,1007兆7324億+5.47%25.515.04
05/1115,73015,95515,62515,885+1.63%2,668,8007兆4918億+2.35%24.724.88

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
--+10.8%
2/27
-14.6%
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
--+36.82%
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
--+14.1%
12/24
-11.8%
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+13.01%
10/28
-14.01%
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+18.43%
4/24
-12.48%
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+25.69%
9/25
-11.02%
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+16.07%
11/13
-18.81%
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+15.28%
11/4
-15.06%
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+20.46%
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
-13.4%
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+15.74%
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+17.65%
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+17.09%
11/16
-19.43%
6/20
最新20,180
2023/10/2
3,367,2009兆5175億-3.73%
20,962

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)
2023/10/02 vs 2022/12/30
56%(1.56倍)
過去安値
294円(1987/03/07)
6768%(68.68倍)
20,180円(10/2)