6503 三菱電機

6503
2019/08/15
時価
2兆7441億円
PER 予
11.42倍
2010年以降
8.9-66.67倍
(2010-2019年)
PBR
1.16倍
2010年以降
0.92-2.09倍
(2010-2019年)
配当
3.13%
ROE 予
10.15%
ROA 予
5.59%
資料
Link
CSV,JSON

株価チャート

株価

8/16

前日 (8/15)
1,278
始値
1,266
高値
1,277
安値
1,265
終値 -0.31%
1,274
出来高 -38.45%
2,685,500

乖離率

株価(5日)
移動平均値
-1.39%
1,292
株価(25日)
移動平均値
-8.21%
1,388
出来高(5日)
移動平均値
-28.69%
3,766,180

2019/03/19~2019/08/16

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
2019
08/161,2661,2771,2651,274-0.31%2,685,5002兆7355億-8.21%11.391.16
08/151,2541,2791,2511,278-1.92%4,362,9002兆7441億-8.39%11.421.16
08/141,3151,3241,3001,303+0.46%3,408,9002兆7978億-7.13%11.651.18
08/131,3001,3061,2811,297-0.84%4,687,8002兆7849億-7.95%11.591.18
08/091,3261,3261,3021,308-0.46%3,685,8002兆8085億-7.63%11.691.19
08/081,3041,3241,3031,314+1%3,293,7002兆8214億-7.66%11.741.19
08/071,2971,3101,2911,301-1.29%4,732,1002兆7935億-9.02%11.631.18
08/061,2791,3201,2771,318-0.53%4,620,1002兆8300億-8.28%11.781.2
08/051,3621,3661,3121,325-4.47%6,575,4002兆8450億-8.24%11.841.2
08/021,4031,4081,3811,387-3.55%6,022,5002兆9781億-4.15%12.41.26
08/011,4301,4491,4211,438+0.35%4,185,8003兆876億-0.76%12.851.3
07/311,4581,4661,4331,433-3.44%6,186,0003兆769億-1.04%12.811.3
07/301,4561,4951,4251,484+3.13%6,946,3003兆1864億+2.63%13.261.35
07/291,4351,4411,4211,439-0.55%2,594,4003兆898億-0.28%12.861.31
07/261,4921,4941,4421,447-1.56%3,758,8003兆1070億+0.42%12.931.31
07/251,4721,4741,4621,470+0.48%2,919,1003兆1563億+2.15%13.141.33
07/241,4601,4631,4451,463+0.97%2,471,6003兆1413億+1.95%13.081.33
07/231,4331,4551,4301,449+2.11%3,068,1003兆1112億+1.33%12.951.31
07/221,4051,4281,4031,419-0.07%2,620,6003兆468億-0.56%12.681.29
07/191,3901,4271,3901,420+2.6%4,101,7003兆490億-0.35%12.691.29
07/181,4101,4181,3791,384-3.62%5,518,7002兆9717億-2.81%12.371.26
07/171,4181,4431,4171,436+0.63%3,614,4003兆833億+0.77%12.831.3
07/161,4341,4411,4231,427-0.49%3,951,8003兆640億+0.21%12.751.29
07/121,4541,4561,4301,434-1.85%4,478,8003兆790億+0.77%12.821.3
07/111,4611,4671,4521,461+0.76%3,078,5003兆1370億+2.81%13.061.33
07/101,4411,4531,4371,450-0.96%4,522,1003兆1134億+2.26%12.961.32
07/091,4781,4831,4551,464-0.14%3,474,2003兆1435億+3.39%13.091.33
07/081,4701,4781,4651,466-0.61%3,473,0003兆1477億+3.75%13.11.33
07/051,4771,4831,4711,475+0.2%2,650,2003兆1671億+4.76%13.181.34
07/041,4881,4901,4691,472-0.34%2,867,4003兆1606億+4.92%13.161.34
07/031,4771,4831,4631,477-0.94%4,186,8003兆1714億+5.5%13.21.34
07/021,4801,4961,4781,491+0.88%4,652,0003兆2014億+6.81%13.331.35
07/011,4581,4831,4501,478+4.16%5,348,6003兆1735億+6.18%13.211.34
06/281,4181,4311,4071,419-1.25%4,385,0003兆468億+2.23%12.681.29
06/271,4121,4381,4071,437+2.86%4,009,3003兆855億+3.68%12.841.3
06/261,3921,4061,3911,397-0.21%3,047,2002兆9996億+0.94%12.491.27
06/251,3961,4111,3931,400+0.57%3,171,9003兆60億+1.16%12.511.27
06/241,3871,3961,3791,392-0.29%3,430,1002兆9889億+0.65%12.441.26
06/211,3881,4111,3871,396+0.58%7,157,9002兆9974億+0.79%12.481.27
06/201,3771,3901,3641,388+0.73%4,578,6002兆9803億+0.14%12.411.26
06/191,3721,3861,3671,378+2.38%3,926,8002兆9588億-0.72%12.321.25
06/181,3581,3641,3411,346-1.25%3,523,6002兆8901億-3.24%12.031.22
06/171,3731,3751,3601,363-1.45%2,859,8002兆9266億-2.29%12.181.24
06/141,3941,3941,3731,383-0.43%3,666,6002兆9695億-1.07%12.361.25
06/131,3931,4001,3751,389-1.35%3,736,2002兆9824億-0.93%12.411.26
06/121,4051,4211,4001,408-0.49%3,168,5003兆232億+0.07%12.581.28
06/111,4061,4211,3991,415+0.57%2,906,8003兆382億+0.35%12.651.28
06/101,4001,4141,3911,407+2.1%4,504,4003兆211億-0.57%12.581.28
06/071,3701,3831,3551,3780%3,707,3002兆9588億-3.09%12.321.25
06/061,3901,3971,3781,378-1.78%2,939,7002兆9588億-3.43%12.321.25
06/051,4181,4181,3941,403+1.81%4,833,1003兆125億-2.09%12.541.27
06/041,3561,3811,3531,378+2.68%6,657,4002兆9588億-4.17%12.321.25
06/031,3331,3501,3311,342-1.4%4,338,9002兆8815億-7%11.991.22
05/311,3731,3781,3601,361-2.3%4,613,7002兆9223億-6.2%12.161.23
05/301,3781,3951,3731,393+0.43%3,513,9002兆9910億-4.39%12.451.26
05/291,4051,4081,3741,387-0.43%4,028,0002兆9781億-5.26%12.41.26
05/281,3801,3991,3781,393+1.24%3,129,2002兆9910億-5.3%12.451.26
05/271,3751,3831,3701,376+0.29%2,131,3002兆9545億-6.84%12.31.25
05/241,3541,3771,3461,372-0.44%4,564,3002兆9459億-7.48%12.261.24
05/231,3831,3871,3651,378-0.51%4,428,8002兆9588億-7.52%12.321.25
05/221,4021,4091,3851,385-0.72%4,641,5002兆9738億-7.36%12.381.26
05/211,4001,4051,3801,395-1.83%4,631,2002兆9953億-7.12%12.471.27
05/201,4371,4401,4121,421-1.32%2,589,0003兆511億-5.77%12.71.29
05/171,4451,4541,4351,440+0.49%3,558,7003兆919億-4.76%12.871.31
05/161,4411,4451,4201,433-1.1%3,936,3003兆769億-5.47%12.811.3
05/151,4391,4491,4321,449+0.91%5,569,6003兆1112億-4.67%12.951.31
05/141,4021,4391,3991,436-0.97%6,156,0003兆833億-5.71%12.831.3
05/131,4681,4691,4501,450-2.29%4,533,8003兆1134億-4.92%12.961.32
05/101,4991,5101,4721,484-1.4%6,361,1003兆1864億-2.56%13.261.35
05/091,4951,5161,4871,505+0.6%5,602,7003兆2315億-1.05%13.451.37
05/081,4911,5181,4861,496-1.84%6,515,7003兆2122億-1.45%13.371.36
05/071,5541,5601,4961,524-3.67%7,933,8003兆2723億+0.53%13.621.38
04/261,5021,5921,4931,582+3.81%9,584,6003兆3968億+4.7%14.141.44
04/251,5161,5281,5101,524+0.59%3,224,4003兆2723億+1.2%13.621.38
04/241,5361,5401,5141,515-0.53%3,186,5003兆2530億+0.87%13.541.37
04/231,5211,5261,5061,523+0.07%3,006,0003兆2701億+1.6%13.611.38
04/221,5201,5291,5081,522-0.07%2,762,6003兆2680億+1.81%13.61.38
04/191,4971,5291,4931,523+0.33%4,988,4003兆2701億+2.21%13.611.38
04/181,5501,5521,5171,518-2.75%5,730,0003兆2594億+2.36%13.571.38
04/171,5701,5731,5561,561+0.06%3,394,7003兆3517億+5.69%13.951.42
04/161,5571,5691,5501,560+0.19%3,986,4003兆3496億+6.19%13.941.42
04/151,5611,5681,5521,557+1.57%5,514,0003兆3431億+6.72%13.921.41
04/121,5431,5431,5211,533+0.46%4,415,0003兆2916億+5.72%13.71.39
04/111,5181,5321,5131,526+0.13%3,028,5003兆2766億+5.75%13.641.38
04/101,5061,5241,5001,524-1.3%4,531,9003兆2723億+6.05%13.621.38
04/091,5231,5441,5211,544+0.39%2,949,1003兆3152億+7.82%13.81.4
04/081,5501,5541,5321,538-0.39%3,550,4003兆3023億+7.78%13.751.4
04/051,5401,5491,5371,544+0.46%3,568,1003兆3152億+8.66%13.81.4
04/041,5431,5501,5301,537+0.46%4,864,2003兆3002億+8.62%13.741.39
04/031,5231,5371,5101,530+0.86%5,423,7003兆2852億+8.51%13.681.39
04/021,5091,5231,5071,517+2.71%7,695,4003兆2573億+7.89%13.561.38
04/011,4591,4831,4541,477+3.79%6,397,9003兆1714億+5.35%13.21.34
03/291,4231,4301,4031,423+0.35%5,696,5003兆554億+1.64%13.471.27
03/281,4051,4221,3921,418-0.77%4,662,2003兆447億+1.29%13.421.27
03/271,4451,4481,4131,429-1.65%5,359,6003兆683億+2%13.521.28
03/261,4321,4551,4261,453+3.56%6,578,8003兆1198億+3.71%13.751.3
03/251,4051,4061,3841,403-3.37%4,599,4003兆125億+0.14%13.281.25
03/221,4461,4641,4431,452+1.18%4,502,6003兆1177億+3.57%13.741.3
03/201,4381,4421,4261,435+0.49%4,334,1003兆812億+2.43%13.581.28
03/191,4141,4291,4011,428+0.92%2,887,8003兆662億+1.93%13.521.28

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
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
4兆6787億3兆1392億+11.93%
1/19
-9.79%
2/14
2019年
3月期
1,531
12/3
1,146
12/25
10,493,500
1/15
3兆2873億2兆4606億+8.73%
2/4
-11.78%
1/4
最新1,274
2019/8/16
2,685,5002兆7355億-8.21%
1,388

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)
2019/08/16 vs 2018/12/28
5%(1.05倍)
過去安値
190円(1998/10/15)
571%(6.71倍)
1,274円(8/16)