7751 キヤノン

7751
2024/03/27
時価
6兆179億円
PER 予
14.61倍
2009年以降
9.14-41.24倍
(2009-2023年)
PBR
1.33倍
2009年以降
0.66-2.27倍
(2009-2023年)
配当 予
3.32%
ROE 予
9.1%
ROA 予
5.63%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
4,485
始値
4,505
高値
4,549
安値
4,490
終値 +0.6%
4,512
出来高 +26.34%
2,919,100

乖離率

株価(5日)
移動平均値
+0.18%
4,504
株価(25日)
移動平均値
+2.52%
4,401
出来高(5日)
移動平均値
+0.45%
2,905,960

2023/10/27~2024/03/27

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
03/274,5054,5494,4904,512+0.6%2,919,1006兆179億+2.52%14.611.33
03/264,4684,5094,4594,485+0.47%2,310,5005兆9819億+2.19%14.531.32
03/254,5384,5384,4624,464-1.76%2,583,7005兆9539億+1.96%14.461.32
03/224,5294,5554,5114,544+0.6%3,011,9006兆606億+4.12%14.721.34
03/214,5004,5464,4934,517+1.19%3,704,6006兆246億+3.93%14.631.33
03/194,4304,4714,3964,464+0.61%2,816,0005兆9539億+3.09%14.461.32
03/184,3774,4374,3774,437+1.6%2,308,0005兆9179億+2.85%14.371.31
03/154,3374,3934,3364,367+0.18%3,350,0005兆8245億+1.58%14.141.29
03/144,3324,3654,3224,359+0.41%3,197,3005兆8138億+1.66%14.121.28
03/134,4504,4504,3214,341-1.72%3,368,5005兆7898億+1.59%14.061.28
03/124,3894,4254,3774,417+0.32%2,788,9005兆8912億+3.69%14.311.3
03/114,4804,4874,3684,403-4.24%5,672,4005兆8725億+3.8%14.261.3
03/084,4724,6034,4224,598+3%7,604,0006兆1326億+8.78%14.891.35
03/074,4384,5474,4374,464+2.06%6,203,0005兆9539億+6.13%14.461.32
03/064,3504,3784,3164,374-0.36%2,979,7005兆8338億+4.67%14.171.29
03/054,4104,4124,3584,390-0.77%3,088,6005兆8552億+5.63%14.221.29
03/044,4144,4444,3834,424+0.84%3,652,8005兆9005億+7.09%14.331.3
03/014,3604,3944,3554,387+0.23%3,032,8005兆8512億+6.87%14.211.29
02/294,3504,3834,3284,377+0.76%4,982,1005兆8378億+7.25%14.181.29
02/284,3934,4144,3424,344-0.64%3,488,3005兆7938億+7.05%14.071.28
02/274,3084,3774,3024,372+1.82%4,471,5005兆8312億+8.35%14.161.29
02/264,3304,3384,2774,294+0.3%4,032,2005兆7271億+7.08%13.911.27
02/224,2414,2874,2314,281+1.54%4,450,9005兆7098億+7.32%13.861.26
02/214,2244,2424,1954,216+0.24%2,690,5005兆6231億+6.25%13.651.24
02/204,2094,2414,1914,206+0.24%2,937,9005兆6098億+6.45%13.621.24
02/194,2054,2604,1874,196-0.14%3,553,5005兆5964億+6.61%13.591.24
02/164,1804,2784,1784,202+1.74%6,402,3005兆6044億+7.25%13.611.24
02/154,1444,1534,0904,130+0.68%3,495,6005兆5084億+5.9%13.381.22
02/144,1214,1274,0424,102-0.32%3,542,6005兆4710億+5.64%13.291.21
02/134,1324,1434,0844,115+1.66%4,516,1005兆4884億+6.44%13.331.21
02/094,0814,1104,0214,048-0.49%4,454,2005兆3990億+5.17%13.111.19
02/084,0844,0974,0214,068-0.46%4,993,8005兆4257億+6.1%13.171.2
02/074,0204,0873,9944,087+2.23%5,367,0005兆4510億+7.1%13.241.2
02/064,0234,0353,9783,998-0.32%4,232,7005兆3323億+5.27%12.951.18
02/053,9924,0333,9904,011+1.29%4,106,6005兆3497億+5.91%12.991.18
02/024,0504,0603,9523,960-1.83%5,542,8005兆2817億+4.93%12.831.17
02/014,0704,0924,0064,034-1.13%8,136,2005兆3804億+7.2%13.061.19
01/313,9324,0803,8944,080+7.85%21,321,2005兆4417億+8.83%13.211.2
01/303,7963,8183,7753,783-0.34%3,673,7005兆456億+1.31%12.251.11
01/293,7753,8093,7653,796+0.56%3,044,5005兆629億+1.8%12.291.12
01/263,7793,7863,7493,775+0.16%2,853,5005兆349億+1.32%12.231.11
01/253,7903,8043,7623,769-0.29%2,732,4005兆269億+1.34%12.211.11
01/243,8103,8183,7663,780-0.74%3,204,7005兆416億+1.8%12.241.11
01/233,7783,8183,7753,808+1.01%3,887,3005兆789億+2.7%12.331.12
01/223,7603,7763,7563,770+0.8%3,214,6005兆282億+1.7%12.211.11
01/193,7843,7843,7243,740-0.53%3,222,3004兆9882億+0.86%12.111.1
01/183,7803,7963,7603,760-0.34%3,099,7005兆149億+1.35%12.181.11
01/173,8003,8273,7663,773-0.21%3,771,0005兆322億+1.73%12.221.11
01/163,8203,8243,7783,781-1.15%2,862,9005兆429億+1.91%12.251.11
01/153,7603,8253,7533,825+1.57%4,619,3005兆1016億+3.02%12.391.13
01/123,8003,8003,7403,766+0.53%6,024,6005兆229億+1.43%12.21.11
01/113,7223,7523,7183,746+1.02%5,101,2004兆9962億+0.83%12.131.1
01/103,7003,7133,6813,708+1.09%3,235,7004兆9455億-0.3%12.011.09
01/093,7113,7193,6533,668-0.73%3,371,2004兆8922億-1.48%11.881.08
01/053,6703,7173,6593,695+0.76%3,904,6004兆9282億-0.86%11.971.09
01/043,6203,6673,5943,667+1.3%4,592,7004兆8909億-1.72%11.881.08
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
12/223,6903,7073,6723,687+0.03%2,871,8004兆9175億-1.55%13.771.09
12/213,6613,6953,6573,686+0.14%2,720,9004兆9162億-1.6%13.771.09
12/203,6783,7273,6773,681-0.46%3,732,9004兆9095億-1.79%13.751.08
12/193,6503,6983,6383,698+2.72%5,393,7004兆9322億-1.39%13.811.09
12/183,6273,6443,5833,600-0.85%3,786,7004兆8015億-4.03%13.441.06
12/153,6443,6583,6253,631-0.93%6,516,6004兆8428億-3.3%13.561.07
12/143,7713,7773,6573,665-3.04%6,745,0004兆8882億-2.42%13.691.08
12/133,7893,7973,7743,780-0.13%2,217,5005兆416億+0.64%14.121.11
12/123,8353,8453,7823,785-0.45%2,289,8005兆482億+0.91%14.131.12
12/113,7693,8153,7533,802+2.15%3,394,8005兆709億+1.44%14.21.12
12/083,7533,7603,7083,722-2.08%4,878,6004兆9642億-0.53%13.91.1
12/073,8403,8563,7973,801-1.48%3,951,2005兆696億+1.69%14.191.12
12/063,8033,8643,8023,858+1.15%3,348,4005兆1456億+3.49%14.411.14
12/053,8233,8513,8053,814-0.31%3,577,1005兆869億+2.72%14.241.12
12/043,8623,8723,8163,826-0.73%3,844,2005兆1029億+3.43%14.291.13
12/013,8423,8763,8333,854+1.23%6,236,7005兆1403億+4.39%14.391.14
11/303,7503,8073,7323,807+1.04%8,146,4005兆776億+3.31%14.221.12
11/293,7793,8083,7593,768-0.53%4,153,4005兆256億+2.45%14.071.11
11/283,7743,8003,7543,788+1.15%3,989,2005兆522億+3.1%14.151.12
11/273,7663,7783,7383,745-0.32%2,921,9004兆9949億+2.04%13.991.1
11/243,7473,7743,7453,757+0.8%3,445,1005兆109億+2.34%14.031.11
11/223,7063,7603,7013,727+0.57%2,925,0004兆9709億+1.55%13.921.1
11/213,6903,7243,6693,706+0.35%4,003,5004兆9429億+1.04%13.841.09
11/203,7353,7573,6913,693-1.1%3,804,2004兆9255億+0.76%13.791.09
11/173,7053,7373,6983,734+0.32%2,904,7004兆9802億+1.97%13.941.1
11/163,7103,7423,7073,722-0.19%2,110,5004兆9642億+1.72%13.91.1
11/153,7423,7593,7083,729-0.11%4,144,5004兆9736億+2.05%13.931.1
11/143,7503,7653,7333,733+0.11%3,120,3004兆9789億+2.3%13.941.1
11/133,7073,7323,6953,729+1.06%2,525,3004兆9736億+2.45%13.931.1
11/103,6803,7053,6623,690+0.76%3,313,8004兆9215億+1.65%13.781.09
11/093,6693,6863,6423,662+0.14%2,873,3004兆8842億+1.16%13.681.08
11/083,6873,6873,6423,657-0.22%3,123,5004兆8775億+1.19%13.661.08
11/073,7083,7153,6473,665-1.45%3,796,4004兆8882億+1.5%13.691.08
11/063,6723,7233,6633,719+2.23%4,544,0004兆9602億+3.05%13.891.1
11/023,6413,6663,6263,638+0.36%3,452,9004兆8522億+0.86%13.591.07
11/013,6053,6343,6003,625+2.08%4,589,8004兆8348億+0.5%13.541.07
10/313,4943,5593,4883,551+1.63%4,880,1004兆7361億-1.61%13.261.05
10/303,4593,5033,4223,494+0.84%6,565,4004兆6601億-3.32%13.051.03
10/273,4963,5113,4243,465-4.7%14,737,4004兆6214億-4.28%12.941.02

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4,512
2024/3/27
2,919,1006兆179億+2.52%
4,401

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)
2024/03/27 vs 2023/12/29
25%(1.25倍)
過去安値
413円(1987/04/14)
992%(10.92倍)
4,512円(3/27)