5907 JFEコンテイナー

5907
2022/07/27
時価
166億円
PER
13.2倍
2010年以降
4.03-13.16倍
(2010-2022年)
PBR
0.54倍
2010年以降
0.31-0.94倍
(2010-2022年)
配当
2.59%
ROE
4.25%
ROA
2.8%
資料
Link
CSV,JSON

株価チャート

株価

7/27

前日 (7/26)
5,720
始値
5,720
高値
5,820
安値
5,720
終値 +1.22%
5,790
出来高 -6.9%
2,700

乖離率

株価(5日)
移動平均値
+0.98%
5,734
株価(25日)
移動平均値
+2.55%
5,646
出来高(5日)
移動平均値
+10.66%
2,440

2022/03/02~2022/07/27

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
2022
07/275,7205,8205,7205,790+1.22%2,700166億282万+2.55%13.20.54
07/265,7105,8005,7105,720+0.53%2,900164億210万+1.49%13.040.53
07/255,7205,7205,6705,690-0.87%2,000163億1607万+1.14%12.970.53
07/225,6905,7505,6905,740+0.17%1,100164億5945万+2.06%13.090.53
07/215,7405,7405,6705,730-3.21%3,500164億3077万+1.76%13.070.53
07/205,9605,9605,9005,920+1.54%2,800169億7560万+5%13.50.55
07/195,7205,8905,7205,830+2.1%4,900167億1752万+3.37%13.290.54
07/155,6605,7105,6605,710-0.35%2,900163億7342万+1.06%13.020.53
07/145,7005,7805,6805,730+1.06%2,400164億3077万+0.99%13.070.53
07/135,6905,6905,6705,670+0.53%500162億5872万-0.53%12.930.52
07/125,7105,7105,6405,640-1.91%500161億7270万-1.57%12.860.52
07/115,7505,7605,7405,750+0.88%1,100164億8812万-0.14%13.110.53
07/085,6505,8905,6505,700+3.26%2,500163億4475万-1.28%130.53
07/075,4805,5305,4705,520+0.55%900158億2860万-4.66%12.590.51
07/065,4405,4905,4105,490-2.31%1,800157億4257万-5.62%12.520.51
07/055,5905,6405,5905,620+0.36%500161億1535万-3.8%12.810.52
07/045,6305,6305,5605,600+1.45%900160億5800万-4.47%12.770.52
07/015,6005,6005,4905,520-0.36%900158億2860万-6.19%12.590.51
06/305,6005,6205,5305,540-1.95%800158億8595万-6.21%12.630.51
06/295,6405,6505,6405,650+0.71%600162億137万-4.56%12.880.52
06/285,6505,6505,5905,610+1.08%1,500160億8667万-5.43%12.790.52
06/275,5405,6005,5205,550+1.65%1,300159億1462万-6.64%12.660.51
06/245,4105,4705,3505,4600%1,500156億5655万-8.37%12.450.5
06/235,4605,4605,4205,460-0.73%1,100156億5655万-8.71%12.450.5
06/225,5505,5505,5005,500-1.08%700157億7125万-8.3%12.540.51
06/215,5105,6005,5105,560+2.02%1,300159億4330万-7.55%12.680.51
06/205,7405,7405,3505,450-3.37%4,100156億2787万-9.54%12.430.5
06/175,7605,7605,6405,640-4.73%4,100161億7270万-6.62%12.860.52
06/165,9705,9905,9205,920+0.17%1,000169億7560万-2.12%13.50.55
06/156,0106,0405,8905,910-1.17%2,200169億4692万-2.23%13.480.55
06/145,9706,0205,9405,980-1.48%3,900171億4765万-1.01%13.640.55
06/136,1606,1706,0506,070-3.8%1,700174億572万+0.58%13.840.56
06/106,3306,3306,2606,310-1.25%3,200180億9392万+4.94%14.390.58
06/096,4106,4206,2806,390-0.47%4,200183億2332万+7.34%14.570.59
06/086,3406,4206,3406,420+1.42%3,800184億935万+9.02%14.640.59
06/076,1706,3506,1706,330+3.09%10,200181億5127万+8.74%14.430.59
06/066,1606,1606,1106,140+0.49%1,600176億645万+6.63%140.57
06/036,2006,2606,1106,110-1.45%2,000175億2042万+7.17%13.930.56
06/026,1906,2606,1606,200+1.47%5,400177億7850万+9.89%14.140.57
06/016,1406,1606,0906,110-0.33%4,800175億2042万+9.54%13.930.56
05/316,1906,2006,1306,130-0.33%2,900175億7777万+10.99%13.980.57
05/306,0806,2406,0806,150+1.15%5,900176億3512万+12.49%14.020.57
05/275,9606,0805,9406,080+3.4%4,600174億3440万+12.41%13.860.56
05/265,9105,9305,8605,880-1.01%1,900168億6090万+9.82%13.410.54
05/256,0206,0205,8905,940+0.17%1,600170億3295万+11.95%13.540.55
05/245,9305,9305,9305,930+0.51%100170億427万+12.89%13.520.55
05/236,0206,0205,9005,900-1.83%1,800169億1825万+13.59%13.450.55
05/205,9606,0605,9406,010+1.86%9,000172億3367万+16.99%13.70.56
05/195,7305,9405,7305,9000%14,400169億1825万+16.28%13.450.55
05/185,8605,9705,8605,900+1.2%13,100169億1825万+17.67%13.450.55
05/175,8605,8905,8205,830+0.17%12,200167億1752万+17.75%13.290.54
05/165,8705,9205,8205,820-0.34%2,000166億8885万+18.87%13.270.54
05/135,8005,8805,8005,8400%5,500167億4620万+20.64%13.320.54
05/125,8105,9505,7805,840+0.34%11,200167億4620万+22.02%13.320.54
05/115,8305,8905,7605,820-0.17%22,500166億8885万+23.1%13.270.54
05/105,6205,8505,6205,830+5.62%70,200167億1752万+24.84%13.290.54
05/095,5205,5205,5205,520+14.64%3,800158億2860万+19.77%12.590.51
05/064,7704,8404,7604,815+0.73%3,100138億701万+5.59%10.980.45
05/024,7504,7804,6554,780+1.27%1,600137億665万+5.33%10.90.44
04/284,6854,7404,6754,720-0.53%2,000135億3460万+4.47%10.760.44
04/274,6904,7454,6204,745+0.53%2,000136億628万+5.42%10.820.44
04/264,6854,7204,6854,720+1.51%800135億3460万+5.31%10.760.44
04/254,6004,6504,5904,650+1.09%1,500133億3387万+4.19%10.60.43
04/224,6704,6704,6004,600-2.85%1,400131億9050万+3.44%10.490.43
04/214,6754,7354,6604,735+0.32%900135億7761万+6.86%10.80.44
04/204,6904,7204,6854,720+0.64%1,500135億3460万+7.05%10.760.44
04/194,7504,7504,6004,690-0.64%1,700134億4857万+6.91%10.690.43
04/184,6754,7454,6654,720+0.85%3,300135億3460万+8.16%10.760.44
04/154,6304,6804,5854,680+1.52%3,300134億1990万+7.73%10.670.43
04/144,4804,6104,4804,610+3.25%4,000132億1917万+6.59%10.510.43
04/134,4554,4654,4554,465+0.22%700128億338万+3.67%10.180.41
04/124,4604,4604,4554,455+0.11%1,000127億7471万+3.68%10.160.41
04/114,4004,4604,4004,450+1.48%1,300127億6037万+3.75%10.150.41
04/084,3504,3854,3504,385+0.92%700125億7398万+2.31%100.41
04/074,3804,4354,3404,345-2.36%500124億5928万+1.38%9.910.4
04/064,4454,4504,4454,4500%200127億6037万+3.83%10.150.41
04/054,4054,4704,4054,450-0.11%1,200127億6037万+3.92%10.150.41
04/044,4004,4704,3554,455+1.71%3,100127億7471万+4.21%10.160.41
04/014,3804,4004,3354,380-0.11%1,500125億5965万+2.77%9.990.4
03/314,3354,3854,3354,385+2.1%200125億7398万+3.08%100.41
03/304,2804,2954,2704,295-0.12%1,400123億1591万+1.13%9.790.4
03/294,3004,3004,2704,300+0.82%400123億3025万+1.32%9.80.4
03/284,2654,3004,2654,265-0.12%900122億2988万+0.61%9.730.4
03/254,2954,2954,2704,270-0.58%400122億4422万+0.8%9.740.4
03/244,2254,2954,2254,295+0.47%200123億1591万+1.49%9.790.4
03/234,2704,2754,2104,275+0.59%1,800122億5856万+1.16%9.750.4
03/224,2504,2504,1754,250+0.12%1,200121億8687万+0.64%9.690.4
03/184,1854,2454,1854,245+1.19%300121億7253万+0.57%9.680.4
03/174,1904,1954,1904,195+0.12%300120億2916万-0.59%9.570.39
03/164,1904,1904,1904,190+0.24%200120億1482万-0.71%9.550.39
03/154,2604,2604,1804,180+1.95%300119億8615万-0.9%9.530.39
03/144,2204,2203,9654,100-2.84%10,300117億5675万-2.77%9.350.38
03/114,2204,2204,2204,2200%100121億85万+0.05%9.620.4
03/104,2904,2904,2204,220+1.56%300121億85万+0.09%9.620.4
03/094,2004,2004,1554,155-1.31%200119億1446万-1.31%9.470.39
03/084,2304,2304,1804,210-0.94%700120億7217万+0.02%9.60.39
03/074,3204,3204,2504,250-3.19%1,300121億8687万+1.09%9.690.4
03/044,3904,4154,3554,390+0.23%1,700125億8832万+4.6%10.010.41
03/034,3604,3804,3404,380+0.92%1,700125億5965万+4.58%9.990.41
03/024,3504,3504,3054,340-0.34%1,100124億4495万+3.88%9.90.41

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
3,130
313
7/20
1,760
176
1/16
8,100
81,000
1/9
--+17.1%
4/30
-22.46%
1/17
2009年
3月期
2,950
295
7/30
1,900
190
10/28
9,900
99,000
10/14
--+11.1%
7/30
-19.33%
10/27
2010年
3月期
2,600
260
4/27

260
4/6
2,000
200
2/5

200
2/4

他2件
1,200
12,000
8/19
--+19.05%
4/7
-11.1%
5/12
2011年
3月期
3,110
311
2/21
1,870
187
3/16
4,100
41,000
4/30
89億1792万53億6222万+29.52%
5/12
-32.96%
3/16
2012年
3月期
4,450
445
7/20
2,370
237
4/7
10,500
105,000
6/28
127億6037万67億9597万+24.35%
5/20
-8.36%
5/18
2013年
3月期
3,880
388
12/18
3,080
308
10/19
14,700
147,000
3/13
111億2590万88億3190万+16.56%
12/10
-9.42%
8/2
2014年
3月期
5,890
589
10/24
3,310
331
4/4
13,800
138,000
9/30
168億8957万94億9142万+23.37%
10/24

10/23
-8.19%
11/11
2015年
3月期
7,100
710
7/7
4,360
436
5/13
19,500
195,000
7/7
203億5925万125億230万+30.79%
7/7
-12.34%
12/15
2016年
3月期
4,610
461
6/2
3,320
332
2/24

332
2/17

他2件
3,500
35,000
12/29

35,000
8/25
132億1917万95億2010万+3.22%
12/1
-12.18%
2/17
2017年
3月期
4,560
456
3/8
2,960
296
8/31

296
6/27
17,900
179,000
1/26
130億7580万84億8780万+15.66%
12/28
-13.33%
4/12
2018年
3月期
4,995
3/20

3/19
3,590
359
4/12
14,000
2/6
143億2316万102億9432万+9.15%
3/16
-12.31%
2/6
2019年
3月期
4,720
4/20
3,265
1/4
7,000
10/30
135億3460万93億6238万+5.97%
1/28
-10.26%
12/25
2020年
3月期
4,895
1/27

12/26

他2件
3,220
3/17
5,800
12/19
140億3641万92億3335万+11.78%
12/19
-21.59%
3/17
2021年
3月期
6,770
2/9
3,160
4/2
50,600
1/28
194億1297万90億6130万+28.16%
1/28
-10.01%
4/28
2022年
3月期
5,770
4/16
3,965
3/14
11,000
6/10
165億4547万113億6963万+24.83%
5/10
-11.37%
8/10

年間値上がり率

1996/12/27 vs 1995/12/29
-12%(0.88倍)
1997/12/30 vs 1996/12/27
-49%(0.51倍)
1998/12/25 vs 1997/12/30
-6%(0.94倍)
1999/12/30 vs 1998/12/25
-44%(0.56倍)
2000/12/28 vs 1999/12/30
-21%(0.79倍)
2001/12/28 vs 2000/12/28
-7%(0.93倍)
2002/12/27 vs 2001/12/28
2%(1.02倍)
2003/12/29 vs 2002/12/27
23%(1.23倍)
2004/12/30 vs 2003/12/29
32%(1.32倍)
2005/12/30 vs 2004/12/30
152%(2.52倍)
2006/12/29 vs 2005/12/30
-28%(0.72倍)
2007/12/27 vs 2006/12/29
-23%(0.77倍)
2008/12/30 vs 2007/12/27
17%(1.17倍)
2009/12/30 vs 2008/12/30
-24%(0.76倍)
2010/12/30 vs 2009/12/30
26%(1.26倍)
2011/12/30 vs 2010/12/30
54%(1.54倍)
2012/12/28 vs 2011/12/30
-5%(0.95倍)
2013/12/30 vs 2012/12/28
35%(1.35倍)
2014/12/30 vs 2013/12/30
-9%(0.91倍)
2015/12/30 vs 2014/12/30
-16%(0.84倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
-28%(0.72倍)
2019/12/30 vs 2018/12/28
41%(1.41倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
-3%(0.97倍)