8035 東京エレクトロン

8035
2024/03/27
時価
18兆6342億円
PER 予
53.79倍
2010年以降
赤字-145.85倍
(2010-2023年)
PBR
11.69倍
2010年以降
0.96-8.07倍
(2010-2023年)
配当 予
0.93%
ROE 予
21.74%
ROA 予
15.33%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
38,930
始値
39,000
高値
39,720
安値
38,770
終値 +1.49%
39,510
出来高 +19.77%
3,638,000

乖離率

株価(5日)
移動平均値
+0.88%
39,166
株価(25日)
移動平均値
+5.3%
37,522
出来高(5日)
移動平均値
-11.65%
4,117,700

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
03/2739,00039,72038,77039,510+1.49%3,638,00018兆6342億+5.3%53.7911.69
03/2639,19039,36038,64038,930+0.54%3,037,60018兆3606億+4.27%5311.52
03/2539,49039,61038,70038,720-1.55%2,867,50018兆2616億+4.11%52.7211.46
03/2239,90040,16039,01039,330-0.03%5,083,50018兆5493億+6.15%53.5511.64
03/2138,41039,34037,72039,340+5.47%5,961,90018兆5540億+6.85%53.5611.64
03/1936,81037,39036,37037,300+1.52%4,654,30017兆5919億+1.93%50.7811.04
03/1835,41036,75035,41036,740+3.76%4,635,60017兆3277億+1.23%50.0210.87
03/1536,26036,45035,41035,410-4.86%4,965,40016兆7005億-1.64%48.2110.48
03/1437,00037,26036,26037,220-0.45%3,760,60017兆5541億+4.19%50.6711.02
03/1337,85037,85036,66037,390+2.41%4,525,30017兆6343億+5.68%50.9111.07
03/1236,45036,77035,96036,510-1.72%5,013,60017兆2193億+4.28%49.7110.81
03/1136,03037,17036,02037,150-3.15%4,616,60017兆5211億+7.14%50.5811
03/0839,00039,26038,22038,360+0.79%6,401,40018兆918億+11.85%52.2311.35
03/0739,97039,98037,83038,060-3.89%6,648,70017兆9503億+12.35%51.8211.27
03/0638,75039,66038,75039,600+0.38%3,740,40018兆6766億+18.31%53.9111.72
03/0538,90039,70038,71039,450+0.41%4,869,80018兆6059億+19.52%53.7111.68
03/0439,78039,99038,99039,290+2.37%4,910,90018兆5304億+20.71%53.4911.63
03/0137,20038,71037,05038,380+4.1%5,757,20018兆1012億+19.47%52.2511.36
02/2935,90036,89035,70036,870+1.04%3,891,90017兆3890億+16.22%50.210.91
02/2836,04036,85035,97036,490+0.63%3,251,80017兆2098億+16.3%49.6810.8
02/2736,20036,54035,68036,260+0.72%3,413,70017兆1014億+16.72%49.3710.73
02/2636,81036,81035,92036,000-1.59%4,275,90016兆9787億+17.1%49.0110.66
02/2236,80036,80035,35036,580+5.97%6,299,00017兆2523億+20.45%49.810.83
02/2134,19034,53033,79034,520-0.38%3,272,30016兆2807億+15.22%4710.22
02/2034,80035,40034,51034,650-0.43%3,460,70016兆3420億+16.99%47.1810.26
02/1935,35035,74034,62034,800-1.56%3,492,40016兆4128億+18.85%47.3810.3
02/1636,61037,08034,77035,350+0.4%9,247,50016兆6722億+22.15%48.1310.46
02/1534,05035,22033,85035,210+5.01%5,595,90016兆6061億+23.25%47.9410.42
02/1433,07034,31033,05033,530-0.56%5,830,50015兆8138億+19.01%45.659.92
02/1332,50033,72032,40033,720+13.33%6,993,90015兆9034億+21.16%45.919.98
02/0929,79530,16029,47529,755+1.09%5,298,70014兆334億+8.41%40.518.81
02/0828,70029,61028,59029,435+3.35%4,873,50013兆8825億+8.15%40.088.71
02/0728,22528,48027,86528,480-0.52%3,003,50013兆4321億+5.29%38.788.43
02/0628,26028,83528,22528,630+1.51%3,046,00013兆5028億+6.32%38.988.47
02/0528,36528,45527,82528,205+0.37%2,393,30013兆3024億+5.21%38.48.35
02/0227,90028,14027,73528,100+1.66%2,721,50013兆2528億+5.27%38.268.32
02/0127,48027,81527,48027,640-0.81%2,684,60013兆359億+4.03%37.638.18
01/3127,34027,86527,28027,865-0.43%3,148,90013兆1420億+5.31%37.948.25
01/3028,32028,32027,86027,985-0.09%2,830,70013兆1986億+6.27%38.18.28
01/2927,64028,21027,52528,010+0.14%2,868,70013兆2104億+6.81%38.148.29
01/2627,92028,40527,81527,970-2.39%3,631,30013兆1915億+7.1%38.088.28
01/2528,89028,96028,28028,655+0.99%3,688,00013兆5146億+10.33%39.018.48
01/2428,29528,57527,92528,375+0.62%3,385,60013兆3825億+9.98%38.638.4
01/2328,79028,99528,20028,200-1.74%4,649,00013兆3000億+10.04%38.398.35
01/2229,23029,29028,46528,700+1.66%4,363,90013兆5358億+12.66%39.078.49
01/1927,68528,26527,33528,230+6.03%5,666,30013兆3141億+11.75%38.438.36
01/1826,21026,82026,20026,625+0.89%3,100,00012兆5572億+6.27%36.257.88
01/1726,52026,81526,24026,390+1.81%4,249,90012兆4463億+6.08%35.937.81
01/1626,19526,22025,78025,920-1.24%3,002,30012兆2247億+4.86%35.297.67
01/1526,50026,51026,10526,245-0.02%3,100,80012兆3780億+6.63%35.737.77
01/1227,08027,09025,93026,250+0.65%5,094,10012兆3803億+7.26%35.747.77
01/1125,59026,17525,56526,080+2.74%4,217,90012兆3001億+7%35.517.72
01/1025,33525,48025,06525,385+1.91%3,058,10011兆9723億+4.54%34.567.51
01/0925,06025,29524,75524,910+3.28%3,648,90011兆7483億+2.81%33.917.37
01/0524,00024,25023,67024,120+0.48%4,648,30011兆3757億-0.29%32.847.14
01/0424,00024,10523,88524,005-4.95%4,288,30011兆3215億-0.73%32.687.11
2023
12/2925,30025,42025,13025,255-0.82%2,257,90011兆9110億+4.45%34.387.47
12/2825,62025,62025,38025,465-0.6%1,612,50012兆101億+5.54%34.677.54
12/2725,65525,98025,49525,620+1.26%2,783,20012兆832億+6.45%34.887.58
12/2625,02525,30024,84525,300+1.1%1,585,30011兆9323億+5.37%34.457.49
12/2525,10525,13524,87025,025+0.48%1,427,10011兆8026億+4.47%34.077.41
12/2225,01525,19524,76524,905+0.83%2,508,00011兆7460億+4.13%33.917.37
12/2124,92025,16024,58024,700-2.2%3,020,50011兆6493億+3.41%33.637.31
12/2025,54525,62524,91525,255-0.1%3,823,00011兆9110億+5.84%34.387.47
12/1924,63025,28024,38525,280+3.67%3,393,60011兆9228億+6.3%34.427.48
12/1824,51524,63524,18524,385+0.06%2,474,20011兆5007億+3.01%33.27.22
12/1524,36524,96024,28524,370+1.39%4,307,40011兆4936億+3.33%33.187.21
12/1424,80025,06523,99024,035-1.68%4,493,50011兆3356億+2.35%32.727.11
12/1323,67524,71523,65024,445+4.71%5,393,20011兆5290億+4.59%33.287.23
12/1223,85024,02023,26023,345+1.48%2,947,30011兆102億+0.43%31.786.91
12/1122,73023,08022,60523,005+3.44%2,969,70010兆8499億-0.72%31.326.81
12/0822,31022,56022,18022,240-0.87%3,474,80010兆4891億-3.69%30.286.58
12/0722,60022,78522,34022,435-3.59%3,246,70010兆5810億-2.54%30.546.64
12/0622,99523,31022,95523,270+2.2%2,542,40010兆9748億+1.56%31.686.89
12/0523,40023,43022,77022,770-3.96%3,281,90010兆7390億-0.01%316.74
12/0423,80023,85523,55523,710-0.59%2,102,30011兆1824億+4.7%32.287.02
12/0123,65023,98023,52023,850-0.73%2,585,60011兆2484億+6.13%32.477.06
11/3024,20024,22023,89524,025+0.29%3,269,60011兆3309億+7.58%32.717.11
11/2923,72024,14023,67523,955+0.27%2,103,00011兆2979億+8.04%32.617.09
11/2823,95024,06023,77023,890-0.23%2,223,30011兆2673億+8.51%32.537.07
11/2724,00524,13523,86023,945-0.25%2,236,10011兆2932億+9.52%32.67.09
11/2424,26024,48024,00524,005+0.25%2,913,80011兆3215億+10.55%32.687.1
11/2223,85024,12023,54023,945-0.93%2,483,70011兆2932億+10.86%32.67.09
11/2124,28524,33024,01024,170+1.11%2,782,60011兆3993億+12.53%32.917.15
11/2024,24524,47023,85023,905-0.87%3,095,30011兆2743億+12.09%32.557.07
11/1723,75024,12523,46024,115+0.1%3,538,80011兆3734億+13.65%32.837.14
11/1624,05024,20523,77024,090-0.1%3,407,70011兆3616億+14.17%32.87.13
11/1523,80024,24523,58024,115+3.81%4,810,10011兆3734億+15.05%32.837.14
11/1422,84023,33022,76523,230+2.9%3,450,10010兆9560億+11.69%31.636.87
11/1323,10023,31522,48022,575+1.74%4,329,10010兆6471億+9.33%30.746.68
11/1021,84022,23021,72522,190+1.58%3,998,60010兆4655億+8.06%30.216.57
11/0921,52021,95021,46521,845+2.75%3,324,60010兆3028億+6.97%29.746.46
11/0821,45021,47021,21521,260+0.21%2,399,60010兆269億+4.49%28.956.29
11/0721,30521,35521,05521,215-1.37%2,624,00010兆56億+4.49%28.886.28
11/0621,71521,80021,42021,510+2.14%3,698,10010兆1448億+6.1%29.296.37
11/0221,00021,08020,88521,060+3.29%3,745,2009兆9325億+4.21%28.676.23
11/0120,24020,39020,05520,390+3.21%3,697,4009兆6165億+1.05%27.766.03
10/3119,61019,80519,29019,755-0.23%3,661,7009兆3171億-2.06%26.95.85
10/3019,59519,90019,55519,800+0.97%2,405,1009兆3383億-2.06%26.965.86
10/2719,45019,70519,26519,610+1.4%3,323,8009兆2487億-3.12%26.75.8

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
最新39,510
2024/3/27
3,638,00018兆6342億+5.3%
37,522

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)
2024/03/27 vs 2023/12/29
56%(1.56倍)
過去安値
294円(1987/03/07)
13346%(134.46倍)
39,510円(3/27)