6503 三菱電機

6503
2024/02/26
時価
5兆1060億円
PER 予
19.13倍
2010年以降
8.9-66.67倍
(2010-2023年)
PBR
1.46倍
2010年以降
0.83-2.09倍
(2010-2023年)
配当 予
2.1%
ROE 予
7.64%
ROA 予
4.49%
資料
Link
CSV,JSON

株価チャート

株価

2/26

前日 (2/22)
2,324
始値
2,356
高値
2,432
安値
2,355
終値 +2.32%
2,378
出来高 +67.13%
8,180,900

乖離率

株価(5日)
移動平均値
+2.77%
2,314
株価(25日)
移動平均値
+8.49%
2,192
出来高(5日)
移動平均値
+39.63%
5,858,860

2023/09/27~2024/02/26

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
02/262,3562,4322,3552,378+2.32%8,180,9005兆1060億+8.49%19.131.46
02/222,3002,3252,2862,324+1.97%4,895,0004兆9900億+6.46%18.71.43
02/212,3002,3082,2582,279-1.43%6,395,5004兆8934億+4.78%18.341.4
02/202,2842,3152,2662,312+1.58%5,459,9004兆9643億+6.64%18.61.42
02/192,2592,2782,2512,276+0.22%4,363,0004兆8870億+5.32%18.311.4
02/162,2402,2922,2352,271+3.18%9,120,5004兆8762億+5.33%18.271.4
02/152,1642,2032,1572,201+3.58%7,040,8004兆7259億+2.37%17.711.35
02/142,1652,1672,1152,125-2.12%5,570,0004兆5628億-0.89%17.11.31
02/132,1232,1752,1162,171+3.73%8,185,1004兆6615億+1.45%17.471.33
02/092,0852,1102,0652,093+0.43%6,737,6004兆4940億-1.92%16.841.29
02/082,0102,0862,0082,084+3.42%9,851,1004兆4747億-2.21%16.771.28
02/072,0692,0692,0102,015-2.89%10,077,7004兆3266億-5.31%16.211.24
02/062,0992,1142,0622,075-6.28%17,444,6004兆4554億-2.44%16.691.27
02/052,1662,2162,1612,214+2.26%8,200,9004兆7539億+4.14%17.811.36
02/022,1502,1822,1362,165+0.23%5,566,1004兆6486億+2.27%17.421.33
02/012,1802,2022,1582,160-1.95%4,624,9004兆6379億+2.27%17.381.33
01/312,1722,2042,1642,203+0.59%5,860,6004兆7302億+4.61%17.721.35
01/302,2222,2222,1892,190-0.45%4,038,9004兆7023億+4.34%17.621.35
01/292,1842,2052,1752,200+2.18%5,197,2004兆7238億+5.11%17.71.35
01/262,1772,1902,1372,1530%5,314,9004兆6229億+3.26%17.321.32
01/252,1552,1682,1462,153-0.74%3,488,6004兆6229億+3.61%17.321.32
01/242,2042,2102,1622,169-1.63%4,575,8004兆6572億+4.58%17.451.33
01/232,2342,2442,1982,205-0.18%5,241,2004兆7345億+6.68%17.741.35
01/222,1912,2122,1792,209+1.99%4,613,0004兆7431億+7.18%17.771.36
01/192,2052,2052,1412,166+0.46%7,009,1004兆6508億+5.56%17.431.33
01/182,1412,2112,1272,156+1.41%8,015,0004兆6293億+5.43%17.351.32
01/172,1252,1492,1152,126+1.09%5,312,7004兆5649億+4.37%17.11.31
01/162,1312,1392,1022,103-2.37%3,860,1004兆5155億+3.55%16.921.29
01/152,1452,1672,1262,154+0.51%3,749,2004兆6250億+6.27%17.331.32
01/122,1502,1502,1162,143+1.28%6,229,2004兆6014億+6.04%17.241.32
01/112,0952,1352,0872,116+3.47%6,590,4004兆5434億+4.91%17.021.3
01/102,0262,0592,0262,045+0.94%4,342,0004兆3910億+1.49%16.451.26
01/092,0502,0632,0142,026-0.2%5,102,3004兆3502億+0.65%16.31.24
01/052,0202,0382,0162,030+0.74%3,145,1004兆3588億+0.84%16.331.25
01/042,0092,0251,9732,015+0.8%4,864,8004兆3266億+0.1%16.211.24
2023
12/292,0012,0081,9831,999-0.4%4,307,1004兆2922億-0.74%16.081.23
12/282,0012,0212,0012,007-1.33%2,582,4004兆3094億-0.55%16.151.24
12/272,0202,0342,0192,034+1.24%3,619,0004兆3674億+0.69%16.361.25
12/262,0082,0201,9922,009-0.4%3,600,5004兆3137億-0.64%16.161.24
12/252,0502,0502,0152,017-0.3%2,694,1004兆3309億-0.3%16.231.24
12/222,0322,0602,0232,0230%4,608,9004兆3437億0%16.281.25
12/212,0162,0332,0112,023-0.69%3,306,7004兆3437億+0.15%16.281.25
12/202,0142,0552,0062,037+1.8%4,956,2004兆3738億+0.94%16.391.26
12/191,9692,0011,9672,001+0.45%4,384,9004兆2965億-0.65%16.11.23
12/182,0042,0091,9641,992-2.02%3,813,6004兆2772億-0.99%16.031.23
12/152,0202,0512,0152,033+1.45%6,775,9004兆3652億+1.09%16.361.25
12/142,0702,0732,0012,004-2%5,297,3004兆3029億-0.1%16.121.24
12/132,0212,0482,0122,045+1.84%5,581,5004兆3910億+2.2%16.451.26
12/122,0102,0282,0082,008+1.11%5,474,5004兆3115億+0.65%16.151.24
12/111,9872,0021,9831,986+1.59%5,259,9004兆2643億-0.25%15.981.22
12/081,9691,9701,9341,955-1.16%7,531,2004兆1977億-1.61%15.731.21
12/071,9851,9971,9721,978-1.4%4,874,5004兆2471億-0.4%15.911.22
12/061,9912,0221,9912,006+0.65%3,987,2004兆3072億+1.62%16.141.24
12/052,0292,0341,9931,993-2.83%5,386,5004兆2793億+1.63%16.031.23
12/042,0412,0692,0252,051-0.24%4,975,8004兆4039億+5.07%16.51.26
12/012,0162,0572,0072,056+2.34%4,883,5004兆4146億+6.03%16.541.27
11/301,9952,0161,9912,009+0.2%6,638,3004兆3137億+4.31%16.161.24
11/292,0092,0241,9932,005-1.23%5,084,9004兆3051億+4.7%16.131.24
11/282,0502,0532,0052,030-0.98%4,771,7004兆3588億+6.62%16.331.25
11/272,0902,0962,0362,050-2.61%5,207,4004兆4017億+8.29%16.491.26
11/242,0812,1102,0712,105+2.68%6,144,3004兆5198億+11.85%16.941.3
11/222,0732,0842,0462,050-1.16%4,474,4004兆4017億+9.63%16.491.26
11/212,0612,0892,0532,074+1.02%8,250,0004兆4532億+11.45%16.691.28
11/202,0112,0622,0092,053+2.24%8,651,7004兆4082億+11.03%16.521.27
11/171,9592,0081,9582,008+2.82%6,342,4004兆3115億+9.19%16.151.24
11/161,9501,9711,9381,953-0.51%4,260,7004兆1934億+6.6%15.711.2
11/151,9701,9771,9611,963+0.77%4,619,3004兆2149億+7.56%15.791.21
11/141,9581,9691,9481,948-0.46%4,625,1004兆1827億+7.09%15.671.2
11/131,9581,9781,9471,957+0.72%5,712,4004兆2020億+8%15.741.21
11/101,9261,9461,9121,943+1.25%4,412,5004兆1720億+7.71%15.631.2
11/091,9161,9251,8911,919+2.13%4,526,2004兆1204億+6.85%15.441.18
11/081,8841,9051,8741,879-0.69%5,189,0004兆345億+4.91%15.121.16
11/071,9051,9111,8911,892-0.84%5,344,0004兆625億+5.76%15.221.17
11/061,9381,9471,9041,908+0.95%9,516,6004兆968億+6.77%15.351.18
11/021,9001,9021,8711,890-1.61%7,987,7004兆582億+5.82%15.211.16
11/011,9181,9301,8711,921+14.48%18,378,0004兆1247億+7.5%15.451.18
10/311,7271,7271,6521,678-1.18%9,719,2003兆6030億-5.99%13.51.03
10/301,7391,7411,6851,698-3.3%22,797,5003兆6459億-5.25%13.661.05
10/271,7381,7661,7381,756+1.62%4,301,4003兆7704億-2.34%14.131.08
10/261,7221,7391,7131,7280%5,497,3003兆7103億-4.16%13.91.07
10/251,7491,7521,7221,728-0.35%4,719,4003兆7103億-4.53%13.91.07
10/241,7381,7471,6981,734-0.17%4,714,4003兆7232億-4.62%13.951.07
10/231,7461,7501,7331,737-1.59%4,182,0003兆7296億-4.82%13.971.07
10/201,7601,7861,7561,765-0.17%3,626,3003兆7898億-3.6%14.21.09
10/191,7661,7791,7621,768-2%3,521,8003兆7962億-3.7%14.221.09
10/181,8201,8271,7851,804-0.61%7,191,0003兆8735億-2.01%14.511.11
10/171,8071,8231,8061,815+1.74%5,991,9003兆8971億-1.57%14.61.12
10/161,7941,8181,7791,784-1.44%4,566,1003兆8306億-3.46%14.351.1
10/131,8001,8301,8001,810-0.06%6,250,0003兆8864億-2.37%14.561.12
10/121,7981,8181,7971,811+1.34%8,388,1003兆8885億-2.58%14.571.12
10/111,7881,8181,7851,787-1.43%7,606,7003兆8370億-4.08%14.381.1
10/101,7871,8241,7871,813+2.72%7,955,3003兆8928億-3%14.591.12
10/061,7711,7771,7611,765-0.23%5,348,1003兆7898億-5.72%14.21.09
10/051,7491,7811,7391,769+1.49%4,511,1003兆7983億-5.75%14.231.09
10/041,7691,7691,7351,743-2.35%7,033,0003兆7425億-7.43%14.021.07
10/031,8161,8271,7801,785-2.78%4,775,5003兆8327億-5.46%14.361.1
10/021,8631,8771,8301,836-0.7%5,977,1003兆9422億-2.91%14.771.13
09/291,8651,8721,8411,849-1.07%6,038,4003兆9701億-2.17%14.881.14
09/281,8771,8821,8551,869-2.2%7,242,0004兆131億-1.06%15.041.16
09/271,8711,9131,8661,911+2.14%7,529,7004兆1033億+1.27%15.371.18

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
1,500
10/12

10/11
746
3/18
37,067,000
7/31
--+25.21%
5/2
-22.21%
1/22
2009年
3月期
1,269
6/18
358
2/24
36,328,000
2/2
--+19.42%
4/13
-32.96%
10/27
2010年
3月期
878
3/31
441
4/1
37,347,000
7/30
1兆8852億-+18.33%
7/30
-14.33%
11/24
2011年
3月期
1,021
2/7
657
8/27
30,259,000
2/2
2兆1922億1兆4107億+10.94%
2/4
-17.82%
3/15
2012年
3月期
980
4/1
608
10/5
71,452,000
1/30
2兆1042億1兆3054億+9.01%
10/27
-18.1%
8/22
2013年
3月期
849
3/15
557
11/15

11/14

他2件
19,585,000
12/20
1兆8229億1兆1959億+15.86%
5/7
-10.6%
5/23
2014年
3月期
1,350
1/23

1/9
711
4/2
23,667,000
6/7
2兆8987億1兆5266億+24.47%
5/15
-14.76%
6/7
2015年
3月期
1,550
12/10
1,083
5/21
14,716,000
11/4
3兆3281億2兆3254億+8.02%
11/4
-11.24%
10/17
2016年
3月期
1,718
5/28
947
2/12
23,056,000
10/29
3兆6888億2兆333億+9.68%
10/26
-15.48%
8/25
2017年
3月期
1,802
2/2
1,065
4/8
22,973,000
7/28
3兆8692億2兆2867億+11.88%
11/17
-10.43%
7/8
2018年
3月期
2,179
1/19
1,462
4/17
15,302,600
4/28
982億5401万3兆1392億+11.93%
1/19
-9.79%
2/14
2019年
3月期
1,776
4/19
1,146
12/25
18,907,600
7/30
800億8220万516億7466万+8.73%
2/4
-16.11%
12/25
2020年
3月期
1,658
2/6
1,097
3/13
17,323,100
3/13
747億6143万494億6519万+12.88%
9/13
-19.89%
3/16
2021年
3月期
1,786
3/19
1,235
4/3
10,510,600
5/29
3兆8349億556億8779万+10.84%
5/28
-5.44%
4/21
2022年
3月期
1,817
6/7
1,226
3/9
16,358,100
7/1
3兆9014億2兆6324億+7.07%
6/4
-12.52%
7/9
2023年
3月期
1,603
3/9
1,273
1/12
17,132,000
5/31
3兆4419億2兆7333億+11.44%
2/6
-6.69%
8/2
最新2,378
2024/2/26
8,180,9005兆1060億+8.49%
2,192

年間値上がり率

1984/12/28 vs 1983/12/28
-4%(0.96倍)
1985/12/28 vs 1984/12/28
-15%(0.85倍)
1986/12/27 vs 1985/12/28
20%(1.2倍)
1987/12/28 vs 1986/12/27
21%(1.21倍)
1988/12/28 vs 1987/12/28
98%(1.98倍)
1989/12/29 vs 1988/12/28
10%(1.1倍)
1990/12/28 vs 1989/12/29
-42%(0.58倍)
1991/12/30 vs 1990/12/28
-9%(0.91倍)
1992/12/30 vs 1991/12/30
-16%(0.84倍)
1993/12/30 vs 1992/12/30
11%(1.11倍)
1994/12/30 vs 1993/12/30
31%(1.31倍)
1995/12/29 vs 1994/12/30
5%(1.05倍)
1996/12/30 vs 1995/12/29
-7%(0.93倍)
1997/12/30 vs 1996/12/30
-52%(0.48倍)
1998/12/30 vs 1997/12/30
6%(1.06倍)
1999/12/30 vs 1998/12/30
86%(1.86倍)
2000/12/29 vs 1999/12/30
7%(1.07倍)
2001/12/28 vs 2000/12/29
-28%(0.72倍)
2002/12/30 vs 2001/12/28
-46%(0.54倍)
2003/12/30 vs 2002/12/30
62%(1.62倍)
2004/12/30 vs 2003/12/30
13%(1.13倍)
2005/12/30 vs 2004/12/30
66%(1.66倍)
2006/12/29 vs 2005/12/30
30%(1.3倍)
2007/12/28 vs 2006/12/29
8%(1.08倍)
2008/12/30 vs 2007/12/28
-53%(0.47倍)
2009/12/30 vs 2008/12/30
24%(1.24倍)
2010/12/30 vs 2009/12/30
24%(1.24倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
-1%(0.99倍)
2013/12/30 vs 2012/12/28
81%(1.81倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
-11%(0.89倍)
2016/12/30 vs 2015/12/30
27%(1.27倍)
2017/12/29 vs 2016/12/30
15%(1.15倍)
2018/12/28 vs 2017/12/29
-35%(0.65倍)
2019/12/30 vs 2018/12/28
23%(1.23倍)
2020/12/30 vs 2019/12/30
4%(1.04倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
-10%(0.9倍)
2023/12/29 vs 2022/12/30
52%(1.52倍)
2024/02/26 vs 2023/12/29
19%(1.19倍)
過去安値
190円(1998/10/15)
1152%(12.52倍)
2,378円(2/26)