6503 三菱電機

6503
2021/09/22
時価
3兆3260億円
PER 予
15.83倍
2010年以降
8.9-66.67倍
(2010-2021年)
PBR
1.2倍
2010年以降
0.92-2.09倍
(2010-2021年)
配当
2.32%
ROE 予
7.61%
ROA 予
4.47%
資料
Link
CSV,JSON

株価チャート

株価

9/24

前日 (9/22)
1,549
始値
1,595
高値
1,597
安値
1,577
終値 +2.84%
1,593
出来高 +5.8%
5,704,600

乖離率

株価(5日)
移動平均値
+0.82%
1,580
株価(25日)
移動平均値
+4.12%
1,530
出来高(5日)
移動平均値
-8.3%
6,220,980

2021/04/27~2021/09/24

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
2021
09/241,5951,5971,5771,593+2.84%5,704,6003兆4204億+4.12%16.281.24
09/221,5661,5661,5401,549-1.78%5,391,8003兆3260億+1.57%15.831.2
09/211,5501,5871,5421,577-0.82%5,764,1003兆3861億+3.61%16.111.23
09/171,5991,6001,5821,590+0.06%8,762,4003兆4140億+4.74%16.251.24
09/161,5901,6021,5831,589+0.25%5,482,0003兆4119億+4.88%16.241.24
09/151,5881,6021,5801,585-0.81%5,264,5003兆4033億+4.83%16.191.23
09/141,5911,6001,5851,598+1.14%5,181,8003兆4312億+5.83%16.331.24
09/131,5631,5801,5581,580+0.96%4,043,2003兆3925億+4.84%16.141.23
09/101,5481,5651,5481,565+0.26%7,093,6003兆3603億+4.06%15.991.22
09/091,5561,5741,5541,561+0.13%6,737,6003兆3517億+3.93%15.951.21
09/081,5481,5631,5471,559+0.71%5,481,9003兆3474億+3.93%15.931.21
09/071,5481,5611,5431,548+0.78%4,151,1003兆3238億+3.27%15.821.2
09/061,5451,5491,5351,536+0.33%3,779,9003兆2981億+2.61%15.691.19
09/031,5231,5391,5171,531+1.59%4,563,7003兆2873億+2.41%15.641.19
09/021,5091,5141,4981,507-0.4%3,140,7003兆2358億+0.87%15.41.17
09/011,5061,5161,5021,513+0.46%3,604,8003兆2487億+1.34%15.461.18
08/311,5051,5201,5011,506+0.33%7,249,4003兆2336億+0.87%15.391.17
08/301,4951,5091,4931,501+1.35%4,019,5003兆2229億+0.54%15.341.17
08/271,4661,4871,4651,481+0.82%4,800,1003兆1800億-0.74%15.131.15
08/261,4741,4831,4671,469-0.41%3,618,2003兆1542億-1.48%15.011.14
08/251,4821,4981,4751,475+0.2%3,266,2003兆1671億-1.07%15.071.15
08/241,4711,4861,4681,472+0.2%4,666,5003兆1606億-1.34%15.041.14
08/231,4581,4771,4561,469+1.8%3,903,3003兆1542億-1.61%15.011.14
08/201,4531,4651,4381,443-0.76%4,757,0003兆984億-3.48%14.741.12
08/191,4541,4731,4521,454-0.07%5,109,9003兆1220億-2.87%14.861.13
08/181,4491,4721,4401,455-1.62%6,714,8003兆1241億-2.87%14.871.13
08/171,5011,5031,4771,479-1%4,418,9003兆1757億-1.27%15.111.15
08/161,5121,5151,4871,494-1.32%4,759,8003兆2079億-0.2%15.261.16
08/131,5171,5221,5111,5140%3,812,1003兆2508億+1.14%15.471.18
08/121,5251,5391,5111,514-1.3%4,094,3003兆2508億+1.2%15.471.18
08/111,5181,5371,5121,534+0.99%4,128,6003兆2938億+2.47%15.671.19
08/101,5181,5371,5141,519+0.66%4,143,5003兆2615億+1.47%15.521.18
08/061,5031,5151,4971,509-0.59%3,485,0003兆2401億+0.8%15.421.17
08/051,5101,5211,5101,518+0.53%3,018,9003兆2594億+1.13%15.511.18
08/041,5131,5171,5051,510-0.26%4,552,4003兆2422億+0.27%15.431.17
08/031,5001,5171,5001,514-0.07%3,946,9003兆2508億+0.13%15.471.18
08/021,4861,5201,4851,515+2.64%5,925,5003兆2530億-0.2%15.481.18
07/301,4911,5141,4741,476-1.6%8,187,5003兆1692億-3.21%15.081.15
07/291,5001,5321,4921,500+0.67%11,334,7003兆2208億-2.22%15.331.17
07/281,4871,5091,4871,490-1.13%4,376,7003兆1993億-3.43%15.221.16
07/271,5151,5181,5031,507+0.27%4,722,1003兆2358億-2.71%15.41.17
07/261,5171,5171,4941,503+1.69%4,663,8003兆2272億-3.47%15.361.17
07/211,4891,4991,4731,478+1.16%4,032,8003兆1735億-5.62%15.11.15
07/201,4511,4751,4501,461-0.95%5,965,2003兆1370億-7.36%14.931.14
07/191,4801,4881,4641,475-1.34%5,307,3003兆1671億-7.12%15.071.15
07/161,4851,5041,4791,495+0.34%4,222,9003兆2100億-6.45%15.271.16
07/151,5001,5121,4881,490-1.72%6,345,9003兆1993億-7.34%15.221.16
07/141,5041,5321,5021,516+1.07%7,764,7003兆2551億-6.3%15.491.18
07/131,4851,5141,4851,500+1.01%4,868,9003兆2208億-7.92%15.331.17
07/121,4901,4981,4701,485+2.63%6,535,3003兆1885億-9.51%15.171.15
07/091,4381,4511,4241,447-1.3%10,731,3003兆1070億-12.52%14.781.13
07/081,4741,4851,4661,466-0.88%8,238,1003兆1477億-12.11%14.981.14
07/071,4801,4971,4711,479-1.47%9,369,7003兆1757億-12.02%15.111.15
07/061,5181,5191,4881,501-1.64%7,939,2003兆2229億-11.29%15.341.17
07/051,5351,5351,5191,526-1.86%6,295,4003兆2766億-10.18%15.591.19
07/021,5371,5601,5301,555+2.64%10,233,3003兆3388億-8.85%15.891.21
07/011,5941,6121,5031,515-6.08%16,358,1003兆2530億-11.56%15.481.18
06/301,5931,6291,5901,613-1.22%14,979,2003兆4634億-6.22%16.481.25
06/291,6401,6431,6201,633-1.51%8,127,4003兆5063億-5.22%16.681.27
06/281,6781,6871,6531,658-1.19%5,097,3003兆5600億-3.94%16.941.29
06/251,6781,6931,6631,678+0.6%5,505,9003兆6030億-2.84%17.141.3
06/241,6701,6821,6601,668-2.46%5,669,6003兆5815億-3.42%17.041.3
06/231,7171,7261,7101,710-0.58%2,805,6003兆6717億-0.98%17.471.33
06/221,6911,7281,6911,720+4.75%4,850,5003兆6931億-0.29%17.571.34
06/211,6751,6761,6271,642-4.26%6,646,5003兆5257億-4.7%16.781.28
06/181,7201,7361,7131,715-0.29%5,882,6003兆6824億-0.46%17.521.33
06/171,7361,7441,7181,720-1.55%3,853,6003兆6931億+0.06%17.571.34
06/161,7421,7631,7371,747+0.46%3,149,5003兆7511億+1.87%17.851.36
06/151,7291,7561,7231,739+0.29%4,360,6003兆7339億+1.64%17.771.35
06/141,7491,7571,7261,734-0.46%3,545,1003兆7232億+1.46%17.721.35
06/111,7411,7711,7351,742-0.34%6,044,1003兆7404億+2.05%17.81.35
06/101,7701,7711,7451,748-1.8%5,683,2003兆7533億+2.52%17.861.36
06/091,8151,8161,7751,780-1.11%2,572,7003兆8220億+4.64%18.191.38
06/081,8131,8161,7921,800-0.55%3,359,4003兆8649億+6.01%18.391.4
06/071,8171,8171,7931,810+0.44%4,202,0003兆8864億+7.04%18.491.41
06/041,7911,8121,7831,802+0.5%3,490,2003兆8692億+7.07%18.411.4
06/031,7561,8121,7421,793+2.93%7,094,9003兆8499億+6.98%18.321.39
06/021,7311,7551,7181,742+3.02%6,032,0003兆7404億+4.31%17.81.35
06/011,6931,6991,6681,691-0.06%2,319,9003兆6309億+1.5%17.281.31
05/311,7111,7111,6851,692-1.74%2,972,7003兆6330億+1.74%17.291.32
05/281,7281,7381,7171,722+0.88%3,390,1003兆6974億+3.67%17.591.34
05/271,6901,7081,6871,707+1.01%8,660,4003兆6652億+2.83%17.441.33
05/261,6751,6941,6701,690-0.18%3,156,7003兆6287億+1.87%17.271.31
05/251,6981,7001,6831,693+0.18%3,443,3003兆6352億+2.11%17.31.32
05/241,6831,7151,6801,690+0.78%2,392,5003兆6287億+2.05%17.271.31
05/211,6741,6841,6641,677+0.24%2,768,3003兆6008億+1.27%17.131.3
05/201,6551,6841,6531,673+1.15%3,095,5003兆5922億+1.09%17.091.3
05/191,6481,6741,6421,654-0.54%3,933,3003兆5514億-0.06%16.91.29
05/181,6481,6701,6401,663+1.46%3,327,2003兆5707億+0.48%16.991.29
05/171,6311,6561,6281,639+0.61%3,096,4003兆5192億-0.97%16.751.27
05/141,6421,6431,6181,629+0.49%3,795,6003兆4977億-1.63%16.641.27
05/131,6251,6451,6141,621-1.58%3,314,4003兆4806億-2.29%16.561.26
05/121,6851,6941,6351,647-2.2%3,911,5003兆5364億-0.9%16.831.28
05/111,7091,7201,6731,684-0.71%4,483,0003兆6158億+1.26%17.211.31
05/101,6911,7171,6871,696+1.31%3,197,3003兆6416億+1.98%17.331.32
05/071,6751,6871,6661,674+0.42%3,058,3003兆5944億+0.6%17.11.3
05/061,7021,7051,6671,667-0.89%5,144,7003兆5793億0%17.031.3
04/301,6881,7031,6611,682+3.44%6,519,2003兆6115億+0.78%17.191.31
04/281,6071,6631,5941,626+0.93%7,432,7003兆4913億-2.63%16.611.26
04/271,6331,6391,6061,611-1.41%3,683,1003兆4591億-3.65%16.461.25

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
2007年
3月期
1,233
2/27
770
7/19
19,057,000
7/21
--+9.31%
8/18
-11.45%
7/19
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
最新1,593
2021/9/24
5,704,6003兆4204億+4.12%
1,530