6503 三菱電機

6503
2022/11/29
時価
2兆9867億円
PER 予
13.66倍
2010年以降
8.9-66.67倍
(2010-2022年)
PBR
0.95倍
2010年以降
0.87-2.09倍
(2010-2022年)
配当
2.88%
ROE 予
6.97%
ROA 予
4.13%
資料
Link
CSV,JSON

株価チャート

株価

11/29

前日 (11/28)
1,413
始値
1,395
高値
1,399
安値
1,388
終値 -1.56%
1,391
出来高 +37.09%
3,697,000

乖離率

株価(5日)
移動平均値
-1.7%
1,415
株価(25日)
移動平均値
+1.9%
1,365
出来高(5日)
移動平均値
-3.95%
3,849,160

2022/07/04~2022/11/29

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
11/291,3951,3991,3881,391-1.56%3,697,0002兆9867億+1.9%13.660.95
11/281,4231,4251,4051,413-0.7%2,696,8003兆339億+3.52%13.880.97
11/251,4361,4401,4231,423-0.97%3,203,8003兆554億+4.33%13.970.97
11/241,4301,4421,4301,437+1.7%5,204,5003兆855億+5.43%14.110.98
11/221,4001,4141,4001,413+1.51%4,443,7003兆339億+3.82%13.880.97
11/211,3901,3981,3811,392+0.94%3,812,7002兆9889億+2.35%13.670.95
11/181,3721,3851,3701,379+0.8%3,071,6002兆9609億+1.47%13.540.94
11/171,3721,3761,3631,368-0.29%3,568,2002兆9373億+0.81%13.430.94
11/161,3771,3771,3611,372-0.07%5,497,9002兆9459億+1.18%13.470.94
11/151,3531,3751,3491,373+1.78%4,376,9002兆9481億+1.4%13.480.94
11/141,3461,3601,3461,349-0.66%3,996,2002兆8965億-0.3%13.250.92
11/111,3581,3601,3481,358+2.65%4,805,2002兆9158億+0.3%13.340.93
11/101,3231,3281,3161,323-0.9%4,242,6002兆8407億-2.22%12.990.91
11/091,3301,3361,3231,335+1.06%5,063,8002兆8665億-1.4%13.110.91
11/081,3201,3231,3141,321+0.38%4,271,9002兆8364億-2.37%12.970.9
11/071,3201,3211,3121,316+0.46%3,682,2002兆8257億-2.66%12.920.9
11/041,3181,3291,3051,310+0.46%6,824,8002兆8128億-3.11%12.860.9
11/021,3101,3201,3011,304-0.46%5,523,9002兆7999億-3.62%12.810.89
11/011,3161,3181,3061,3100%4,678,2002兆8128億-3.25%12.860.9
10/311,3441,3501,3081,310-2.17%8,516,2002兆8128億-3.25%12.860.9
10/281,3701,3841,3341,339-2.9%11,743,2002兆8751億-1.33%13.150.92
10/271,3861,3931,3721,379-1.15%4,283,6002兆9609億+1.62%13.540.94
10/261,4081,4131,3871,395-1.55%5,218,5002兆9953億+2.72%13.70.95
10/251,4101,4201,4071,417+1.43%4,407,8003兆425億+4.42%13.920.97
10/241,4141,4141,3961,397-0.43%3,545,8002兆9996億+3.18%13.720.96
10/211,3791,4211,3791,403+1.01%6,541,4003兆125億+3.7%13.780.96
10/201,3741,3931,3721,389-0.64%4,437,2002兆9824億+2.74%13.640.95
10/191,3951,4011,3901,398+0.79%3,480,1003兆17億+3.4%13.730.96
10/181,3901,3911,3801,387+1.31%3,806,1002兆9781億+2.59%13.620.95
10/171,3591,3771,3581,369-0.58%3,513,3002兆9395億+1.18%13.440.94
10/141,3631,3871,3561,377+3.15%6,607,3002兆9566億+1.77%13.520.94
10/131,3251,3361,3201,335+0.68%3,779,9002兆8665億-1.33%13.110.91
10/121,3331,3341,3181,326-0.67%3,281,0002兆8471億-2.14%13.020.91
10/111,3421,3491,3301,335-0.89%4,446,0002兆8665億-1.69%13.110.91
10/071,3421,3491,3401,347-0.96%4,034,2002兆8922億-0.96%13.230.92
10/061,3491,3681,3461,360+1.27%5,582,2002兆9201億-0.22%13.360.93
10/051,3581,3581,3401,343-0.07%5,436,6002兆8836億-1.61%13.190.92
10/041,3351,3461,3281,344+2.83%7,266,8002兆8858億-1.68%13.20.92
10/031,2981,3111,2931,307+0.15%6,461,8002兆8063億-4.6%12.840.89
09/301,3241,3301,3051,305-1.21%5,692,4002兆8020億-5.09%12.820.89
09/291,3251,3371,3141,321-0.23%5,744,4002兆8364億-4.21%12.970.9
09/281,3111,3261,3061,324-0.68%5,044,2002兆8428億-4.27%130.91
09/271,3361,3491,3301,333+0.91%5,153,7002兆8622億-3.96%13.090.91
09/261,3401,3451,3181,321-3.01%6,065,9002兆8364億-5.1%12.970.9
09/221,3511,3681,3471,362-0.07%4,133,9002兆9244億-2.44%13.380.93
09/211,3711,3731,3581,363-1.8%4,046,1002兆9266億-2.64%13.390.93
09/201,3751,3971,3741,388+1.46%4,421,0002兆9803億-1.07%13.630.95
09/161,3621,3751,3591,368+0.74%5,641,4002兆9373億-2.63%13.430.94
09/151,3581,3631,3501,358+0.07%2,917,2002兆9158億-3.48%13.340.93
09/141,3531,3651,3421,357-2.37%5,379,1002兆9137億-3.62%13.330.93
09/131,3911,3971,3881,3900%2,351,4002兆9846億-1.35%13.650.95
09/121,4071,4091,3871,390-0.5%2,754,7002兆9846億-1.42%13.650.95
09/091,3971,4091,3921,397-0.36%5,539,1002兆9996億-0.85%13.720.96
09/081,3811,4021,3771,402+2.41%4,403,6003兆103億-0.5%13.770.96
09/071,3681,3751,3621,369-1.08%4,895,9002兆9395億-2.77%13.440.94
09/061,3851,3921,3751,384-0.14%2,316,6002兆9717億-1.7%13.590.95
09/051,4001,4031,3831,386-1%2,912,2002兆9760億-1.56%13.610.95
09/021,3951,4051,3911,400+1.01%5,487,3003兆60億-0.64%13.750.96
09/011,3941,4061,3811,386-2.33%5,185,2002兆9760億-1.63%13.610.95
08/311,3951,4191,3911,419+0.92%9,349,2003兆468億+0.42%13.940.97
08/301,4051,4111,3971,406+0.93%3,209,9003兆189億-0.71%13.810.96
08/291,3821,3951,3811,393-2.38%3,977,8002兆9910億-1.76%13.680.95
08/261,4251,4351,4211,427+0.14%2,619,3003兆640億+0.35%14.010.98
08/251,4161,4271,4131,425+0.71%2,956,2003兆597億+0.07%13.990.98
08/241,4121,4211,4081,4150%3,434,5003兆382億-0.77%13.90.97
08/231,4261,4291,4051,415-1.46%3,894,7003兆382億-0.84%13.90.97
08/221,4161,4421,4131,436-0.07%3,589,4003兆833億+0.56%14.10.98
08/191,4561,4591,4331,437-0.07%2,852,5003兆855億+0.56%14.110.98
08/181,4361,4401,4291,438-1.3%2,690,4003兆876億+0.63%14.120.98
08/171,4441,4591,4421,457+1.75%4,146,4003兆1284億+1.96%14.311
08/161,4401,4411,4251,432-0.83%2,144,2003兆747億+0.14%14.060.98
08/151,4131,4441,4121,444+2.34%3,144,6003兆1005億+0.91%14.180.99
08/121,3991,4181,3951,411+1.36%5,994,0003兆297億-1.4%13.860.97
08/101,3901,3921,3751,392+0.43%2,608,1002兆9889億-2.79%13.670.95
08/091,3821,3911,3751,386-0.57%3,477,1002兆9760億-3.41%13.610.95
08/081,3791,3971,3761,394+1.09%2,939,4002兆9931億-3.06%13.690.95
08/051,3671,3821,3621,379-0.22%4,031,5002兆9609億-4.3%13.540.94
08/041,3921,3951,3761,382-0.72%4,154,5002兆9674億-4.23%13.570.95
08/031,3671,4031,3651,392+2.88%6,978,2002兆9889億-3.8%13.670.95
08/021,3801,3861,3531,353-3.01%5,897,1002兆9051億-6.69%13.290.93
08/011,3961,4031,3771,395-0.64%6,905,2002兆9953億-4.12%13.70.96
07/291,4091,4211,4011,404+0.14%6,430,2003兆146億-3.64%13.790.96
07/281,4911,4931,3951,402-5.72%11,076,2003兆103億-3.84%13.770.96
07/271,4811,4961,4741,4870%2,852,1003兆1928億+1.99%14.61.02
07/261,4821,4951,4791,487+0.75%3,482,3003兆1928億+2.2%14.61.02
07/251,4791,4841,4701,476-0.4%2,748,2003兆1692億+1.72%14.51.01
07/221,4771,4851,4671,482+0.2%3,607,6003兆1821億+2.35%14.551.01
07/211,4721,4831,4601,4790%3,774,9003兆1757億+2.35%14.521.01
07/201,4741,4791,4601,479+2.42%4,894,0003兆1757億+2.57%14.521.01
07/191,4541,4551,4401,444+0.21%3,429,4003兆1005億+0.21%14.180.99
07/151,4481,4541,4381,441-0.21%2,469,0003兆941億0%14.150.99
07/141,4201,4481,4161,444-0.14%3,376,4003兆1005億+0.14%14.180.99
07/131,4491,4561,4401,4460%3,014,4003兆1048億+0.14%14.20.99
07/121,4701,4731,4381,446-1.57%3,334,6003兆1048億0%14.20.99
07/111,4761,4831,4671,469+0.96%3,276,2003兆1542億+1.59%14.431.01
07/081,4611,4791,4511,455-0.14%5,161,7003兆1241億+0.69%14.291
07/071,4451,4621,4271,457+1.6%4,626,9003兆1284億+0.83%14.311
07/061,4421,4471,4251,434-2.12%3,987,5003兆790億-0.76%14.080.98
07/051,4841,4841,4621,465-0.27%2,845,3003兆1456億+1.38%14.391
07/041,4511,4721,4491,469+1.45%2,643,7003兆1542億+1.8%14.431.01

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
最新1,391
2022/11/29
3,697,0002兆9867億+1.9%
1,365

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)
2022/11/29 vs 2021/12/30
-5%(0.95倍)
過去安値
190円(1998/10/15)
632%(7.32倍)
1,391円(11/29)