6503 三菱電機

6503
2019/05/24
時価
2兆9459億円
PER 予
12.26倍
2010年以降
8.9-66.67倍
(2010-2019年)
PBR
1.23倍
2010年以降
0.92-2.09倍
(2010-2019年)
配当
2.92%
ROE 予
10%
ROA 予
5.51%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
1,378
始値
1,354
高値
1,377
安値
1,346
終値 -0.44%
1,372
出来高 +3.06%
4,564,300

乖離率

株価(5日)
移動平均値
-1.29%
1,390
株価(25日)
移動平均値
-7.48%
1,483
出来高(5日)
移動平均値
+9.43%
4,170,960

2018/12/18~2019/05/24

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
2019
05/241,3541,3771,3461,372-0.44%4,564,3002兆9459億-7.48%12.261.23
05/231,3831,3871,3651,378-0.51%4,428,8002兆9588億-7.52%12.321.23
05/221,4021,4091,3851,385-0.72%4,641,5002兆9738億-7.36%12.381.24
05/211,4001,4051,3801,395-1.83%4,631,2002兆9953億-7.12%12.471.25
05/201,4371,4401,4121,421-1.32%2,589,0003兆511億-5.77%12.71.27
05/171,4451,4541,4351,440+0.49%3,558,7003兆919億-4.76%12.871.29
05/161,4411,4451,4201,433-1.1%3,936,3003兆769億-5.47%12.811.28
05/151,4391,4491,4321,449+0.91%5,569,6003兆1112億-4.67%12.951.3
05/141,4021,4391,3991,436-0.97%6,156,0003兆833億-5.71%12.831.28
05/131,4681,4691,4501,450-2.29%4,533,8003兆1134億-4.92%12.961.3
05/101,4991,5101,4721,484-1.4%6,361,1003兆1864億-2.56%13.261.33
05/091,4951,5161,4871,505+0.6%5,602,7003兆2315億-1.05%13.451.35
05/081,4911,5181,4861,496-1.84%6,515,7003兆2122億-1.45%13.371.34
05/071,5541,5601,4961,524-3.67%7,933,8003兆2723億+0.53%13.621.36
04/261,5021,5921,4931,582+3.81%9,584,6003兆3968億+4.7%14.141.41
04/251,5161,5281,5101,524+0.59%3,224,4003兆2723億+1.2%13.621.36
04/241,5361,5401,5141,515-0.53%3,186,5003兆2530億+0.87%13.541.35
04/231,5211,5261,5061,523+0.07%3,006,0003兆2701億+1.6%13.611.36
04/221,5201,5291,5081,522-0.07%2,762,6003兆2680億+1.81%13.61.36
04/191,4971,5291,4931,523+0.33%4,988,4003兆2701億+2.21%13.611.36
04/181,5501,5521,5171,518-2.75%5,730,0003兆2594億+2.36%13.571.36
04/171,5701,5731,5561,561+0.06%3,394,7003兆3517億+5.69%13.951.4
04/161,5571,5691,5501,560+0.19%3,986,4003兆3496億+6.19%13.941.39
04/151,5611,5681,5521,557+1.57%5,514,0003兆3431億+6.72%13.921.39
04/121,5431,5431,5211,533+0.46%4,415,0003兆2916億+5.72%13.71.37
04/111,5181,5321,5131,526+0.13%3,028,5003兆2766億+5.75%13.641.36
04/101,5061,5241,5001,524-1.3%4,531,9003兆2723億+6.05%13.621.36
04/091,5231,5441,5211,544+0.39%2,949,1003兆3152億+7.82%13.81.38
04/081,5501,5541,5321,538-0.39%3,550,4003兆3023億+7.78%13.751.37
04/051,5401,5491,5371,544+0.46%3,568,1003兆3152億+8.66%13.81.38
04/041,5431,5501,5301,537+0.46%4,864,2003兆3002億+8.62%13.741.37
04/031,5231,5371,5101,530+0.86%5,423,7003兆2852億+8.51%13.671.37
04/021,5091,5231,5071,517+2.71%7,695,4003兆2573億+7.89%13.561.36
04/011,4591,4831,4541,477+3.79%6,397,9003兆1714億+5.35%13.21.32
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%13.511.28
03/181,4091,4211,4041,415+1.07%4,612,7003兆382億+1.07%13.391.26
03/151,3751,4021,3691,400+2.56%9,166,4003兆60億+0.21%13.251.25
03/141,3721,3841,3621,365+0.96%4,519,3002兆9309億-2.29%12.921.22
03/131,3771,3781,3421,352-0.95%4,142,4002兆9030億-3.22%12.81.21
03/121,3441,3731,3431,365+3.33%4,461,1002兆9309億-2.43%12.921.22
03/111,3171,3331,3121,321+0.3%3,789,4002兆8364億-5.71%12.51.18
03/081,3341,3461,3081,317-2.52%6,912,8002兆8278億-6.13%12.461.18
03/071,3661,3671,3421,351-2.6%4,712,9002兆9008億-3.84%12.791.21
03/061,3901,3921,3801,387-0.43%4,791,9002兆9781億-1.28%13.131.24
03/051,4061,4161,3671,393-1.83%5,960,6002兆9910億-0.78%13.181.25
03/041,4131,4221,4041,419+2.09%2,744,5003兆468億+1.14%13.431.27
03/011,3971,4071,3901,390-0.29%4,151,9002兆9846億-0.79%13.161.24
02/281,4021,4051,3941,394-1.34%8,189,5002兆9931億-0.43%13.191.25
02/271,4251,4281,4091,413-0.98%5,422,4003兆339億+1.15%13.371.26
02/261,4351,4461,4231,427-0.42%2,855,8003兆640億+2.29%13.511.28
02/251,4321,4391,4271,433+1.06%2,898,4003兆769億+2.95%13.561.28
02/221,4181,4201,4021,418-0.7%3,769,2003兆447億+2.16%13.421.27
02/211,4261,4371,4181,428-0.63%3,540,4003兆662億+3.25%13.511.28
02/201,4491,4531,4281,437-0.07%3,301,1003兆855億+4.28%13.61.28
02/191,4341,4391,4251,438-0.48%3,019,8003兆876億+4.81%13.611.29
02/181,4531,4561,4391,445+1.98%3,234,6003兆1027億+5.94%13.681.29
02/151,4151,4221,4071,417-0.91%3,216,2003兆425億+4.5%13.411.27
02/141,4231,4331,4141,430-0.28%5,079,6003兆704億+6%13.531.28
02/131,4251,4341,4131,434+2.36%4,503,6003兆790億+6.94%13.571.28
02/121,3621,4021,3601,401+3.78%5,917,3003兆82億+5.18%13.261.25
02/081,3631,3691,3391,350-2.95%6,453,6002兆8987億+2.04%12.781.21
02/071,3851,4081,3821,391+0.36%3,940,0002兆9867億+5.54%13.161.24
02/061,3881,4001,3721,386-0.14%4,755,4002兆9760億+5.72%13.121.24
02/051,4101,4221,3801,388-1.35%6,630,1002兆9803億+6.52%13.141.24
02/041,3641,4181,3401,407+2.48%8,223,2003兆211億+8.73%13.321.26
02/011,3721,3931,3701,373+0.51%5,448,5002兆9481億+6.77%12.991.23
01/311,3701,3751,3501,366+0.89%5,935,4002兆9330億+6.64%12.931.22
01/301,3601,3731,3521,354-0.22%5,419,7002兆9073億+6.03%12.811.21
01/291,3531,3691,3451,357-1.52%5,313,5002兆9137億+6.43%12.841.21
01/281,3901,4001,3761,378+0.36%4,875,5002兆9588億+8.33%13.041.23
01/251,3561,3821,3501,373+1.18%4,734,5002兆9481億+8.2%12.991.23
01/241,3291,3601,3261,357+1.65%4,531,5002兆9137億+7.1%12.841.21
01/231,3301,3551,3301,335-0.37%4,380,9002兆8665億+5.37%12.631.19
01/221,3551,3581,3341,340-1.03%4,289,8002兆8772億+5.93%12.681.2
01/211,3631,3631,3421,354+1.27%5,780,7002兆9073億+6.95%12.811.21
01/181,3071,3431,3061,337+3.24%6,519,6002兆8708億+5.61%12.651.19
01/171,3191,3221,2921,295-0.77%4,350,6002兆7806億+2.21%12.261.16
01/161,3071,3121,2721,305+1.48%9,163,0002兆8020億+2.59%12.351.17
01/151,2491,2911,2431,286+2.88%10,493,5002兆7613億+0.63%12.171.15
01/111,2341,2581,2311,250+0.73%8,222,5002兆6840億-2.87%11.831.12
01/101,2261,2441,2171,2410%6,867,1002兆6646億-4.32%11.751.11
01/091,2521,2581,2361,241+1.22%6,028,7002兆6646億-4.98%11.751.11
01/081,2401,2411,2221,226+0.57%6,568,1002兆6324億-6.77%11.61.1
01/071,2261,2331,2161,219+3.66%5,302,5002兆6174億-8%11.541.09
01/041,1771,1841,1551,176-3.37%9,231,0002兆5251億-11.78%11.131.05
2018
12/281,2001,2291,1981,217-0.65%6,721,0002兆6131億-9.31%11.521.13
12/271,2311,2341,2021,225+4.26%7,880,9002兆6303億-9.26%11.591.14
12/261,1691,1881,1551,175+2.09%5,656,8002兆5229億-13.6%11.121.09
12/251,1621,1751,1461,151-6.04%5,828,1002兆4714億-16.11%10.891.07
12/211,2281,2471,2191,225-0.81%9,681,2002兆6303億-11.49%11.591.14
12/201,2681,2691,2281,235-3.67%9,230,8002兆6517億-11.34%11.691.15
12/191,2801,2901,2691,282-0.08%6,871,2002兆7527億-8.56%12.131.19
12/181,2831,3041,2801,283-1.76%6,293,7002兆7548億-8.94%12.141.19

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1,372
2019/5/24
4,564,3002兆9459億-7.48%
1,483

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)
2019/05/24 vs 2018/12/28
13%(1.13倍)
過去安値
190円(1998/10/15)
622%(7.22倍)
1,372円(5/24)