6503 三菱電機

6503
2020/03/27
時価
3兆511億円
PER 予
14.52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 予
2.81%
ROE 予
8.48%
ROA 予
4.73%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,339
始値
1,425
高値
1,435
安値
1,376
終値 +6.12%
1,421
出来高 +43.42%
10,796,100

乖離率

株価(5日)
移動平均値
+9.65%
1,296
株価(25日)
移動平均値
+7.9%
1,317
出来高(5日)
移動平均値
+17.84%
9,161,980

2019/10/29~2020/03/27

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
2020
03/271,4251,4351,3761,421+6.12%10,796,1003兆511億+7.9%14.521.23
03/261,3271,3601,3041,339+0.6%7,527,7002兆8751億+1.29%13.681.16
03/251,2991,3341,2871,331+10%7,663,1002兆8579億0%13.61.15
03/241,1971,2221,1701,210+2.72%8,918,1002兆5981億-9.7%12.361.05
03/231,1611,2061,1471,178-0.34%10,904,9002兆5294億-13%12.031.02
03/191,2111,2341,1691,182-0.17%12,566,1002兆5379億-13.79%12.071.02
03/181,1901,2261,1731,184+1.02%10,124,3002兆5422億-14.7%12.091.03
03/171,1171,1821,1061,172+2.81%11,489,1002兆5165億-16.58%11.971.01
03/161,1621,2031,1331,140-3.06%9,047,7002兆4478億-19.89%11.640.99
03/131,0971,2101,0971,176-3.21%17,323,1002兆5251億-18.56%12.011.02
03/121,2221,2431,1991,215-2.96%9,748,3002兆6088億-16.84%12.411.05
03/111,2671,2821,2481,252-0.48%7,003,2002兆6882億-15.12%12.791.08
03/101,2281,2671,1961,258+1.04%7,462,6002兆7011億-15.51%12.851.09
03/091,2731,2771,2161,245-6.39%8,309,1002兆6732億-17%12.721.08
03/061,3311,3391,3181,330-2.21%5,843,1002兆8557億-12.04%13.591.15
03/051,3811,3841,3531,360+0.52%5,264,7002兆9201億-10.59%13.891.18
03/041,3381,3681,3321,353+0.52%4,781,5002兆9051億-11.45%13.821.17
03/031,3921,3931,3451,346-2.04%6,033,8002兆8901億-12.43%13.751.17
03/021,3571,3891,3451,374+0.22%6,110,6002兆9502億-11.13%14.041.19
02/281,3991,3991,3541,371-4.26%9,231,3002兆9438億-11.83%141.19
02/271,4511,4551,4231,432-1.58%6,428,9003兆747億-8.44%14.631.24
02/261,4611,4691,4391,455-1.56%7,389,8003兆1241億-7.27%14.861.26
02/251,4601,4901,4591,478-5.01%9,398,2003兆1735億-6.1%15.11.28
02/211,5631,5731,5531,556-0.7%3,658,0003兆3410億-1.39%15.891.35
02/201,5801,5881,5621,567+0.84%3,548,9003兆3646億-0.63%16.011.36
02/191,5601,5611,5471,554+0.19%3,228,4003兆3367億-1.33%15.871.35
02/181,5541,5641,5441,551-0.83%3,629,6003兆3303億-1.46%15.841.34
02/171,5391,5661,5371,564-0.19%3,728,9003兆3582億-0.57%15.981.35
02/141,5771,5801,5591,567-1.51%4,293,0003兆3646億-0.25%16.011.36
02/131,5981,6021,5781,591-0.87%5,183,3003兆4161億+1.47%16.251.38
02/121,6141,6141,5911,605-0.25%5,025,7003兆4462億+2.56%16.391.39
02/101,6071,6151,6031,609-1.41%3,779,6003兆4548億+3.14%16.441.39
02/071,6421,6431,6181,632-1.09%4,968,2003兆5042億+4.95%16.671.41
02/061,6381,6581,6271,650+3.25%6,608,4003兆5428億+6.38%16.851.43
02/051,6001,6041,5861,598+0.63%3,915,4003兆4312億+3.36%16.321.38
02/041,5791,5891,5511,588+0.25%5,479,8003兆4097億+2.92%16.221.37
02/031,5171,5941,5161,584+2.52%7,362,2003兆4011億+2.86%16.181.37
01/311,5461,5701,5421,545+0.85%5,607,3003兆3174億+0.52%15.781.34
01/301,5541,5591,5221,532-2.17%5,055,5003兆2895億-0.33%15.651.33
01/291,5701,5741,5461,566+1.75%5,608,1003兆3625億+1.89%161.36
01/281,5381,5451,5341,539-1.47%4,591,5003兆3045億+0.26%15.721.33
01/271,5631,5731,5561,562-1.7%4,147,8003兆3539億+1.69%15.961.35
01/241,5981,5991,5791,589+0.13%2,934,4003兆4119億+3.52%16.231.38
01/231,5951,5991,5801,587-0.31%4,913,3003兆4076億+3.46%16.211.37
01/221,5651,5921,5651,592+1.27%4,780,2003兆4183億+3.98%16.261.38
01/211,5801,5891,5671,572+0.58%4,421,2003兆3754億+2.81%16.061.36
01/201,5801,5881,5521,563-1.45%4,856,5003兆3560億+2.36%15.971.35
01/171,5411,5881,5391,586+3.86%6,388,7003兆4054億+3.93%16.21.37
01/161,5391,5391,5201,527+0.07%3,146,3003兆2787億+0.2%15.61.32
01/151,5231,5371,5221,526-0.46%3,595,0003兆2766億+0.13%15.591.32
01/141,5251,5361,5211,533+0.92%3,890,9003兆2916億+0.59%15.661.33
01/101,5321,5331,5121,519-0.07%3,640,8003兆2615億-0.33%15.521.32
01/091,5101,5241,5031,520+1.95%3,596,1003兆2637億-0.26%15.531.32
01/081,4751,4931,4721,491-0.86%4,770,9003兆2014億-2.17%15.231.29
01/071,4851,5071,4831,504+1.83%3,449,7003兆2293億-1.38%15.361.3
01/061,4771,4881,4651,477-1.47%4,107,9003兆1714億-3.27%15.091.28
2019
12/301,5151,5171,4901,499-2.03%3,186,2003兆2186億-1.96%15.311.3
12/271,5401,5431,5281,530+0.2%1,896,4003兆2852億0%15.631.32
12/261,5141,5271,5101,527+0.73%1,974,6003兆2787億-0.13%15.61.32
12/251,5261,5261,5081,516-0.46%1,378,2003兆2551億-0.79%15.491.31
12/241,5211,5251,5171,523+0.93%2,238,0003兆2701億-0.33%15.561.32
12/231,5251,5301,5071,509-1.18%2,836,1003兆2401億-1.18%15.411.31
12/201,5361,5441,5231,527-0.65%4,240,9003兆2787億-0.07%15.61.32
12/191,5311,5391,5231,537+0.99%3,375,8003兆3002億+0.52%15.71.33
12/181,5431,5441,5151,522-2.19%4,681,9003兆2680億-0.39%15.551.32
12/171,5651,5701,5441,556+0.45%4,458,3003兆3410億+1.7%15.891.35
12/161,5501,5591,5461,549-0.58%2,518,2003兆3260億+1.18%15.821.34
12/131,5581,5651,5481,558+2.64%6,996,9003兆3453億+1.7%15.911.35
12/121,5351,5371,5061,518-0.39%3,073,6003兆2594億-0.98%15.511.31
12/111,5321,5481,5201,524-0.72%3,528,5003兆2723億-0.85%15.571.32
12/101,5341,5371,5271,535-0.52%3,496,5003兆2959億-0.26%15.681.33
12/091,5411,5431,5291,543+1.11%3,164,9003兆3131億+0.06%15.761.34
12/061,5331,5391,5201,526-0.33%4,214,7003兆2766億-1.04%15.591.32
12/051,5361,5451,5251,531+0.72%3,727,5003兆2873億-0.84%15.641.33
12/041,5251,5271,5131,520-0.85%3,625,7003兆2637億-1.62%15.531.32
12/031,5141,5341,5021,533-0.13%4,362,1003兆2916億-0.9%15.661.33
12/021,5201,5401,5171,535+1.52%3,265,8003兆2959億-0.84%15.681.33
11/291,5261,5371,5101,512-0.59%2,895,4003兆2465億-2.33%15.441.31
11/281,5251,5351,5141,521-1.04%3,262,0003兆2658億-1.74%15.541.32
11/271,5261,5471,5261,537+0.65%2,546,6003兆3002億-0.71%15.71.33
11/261,5411,5541,5271,527+0.13%6,339,5003兆2787億-1.29%15.61.32
11/251,5251,5351,5161,525+0.99%2,917,6003兆2744億-1.42%15.581.32
11/221,5111,5241,5081,510+0.53%3,496,8003兆2422億-2.33%15.421.31
11/211,5051,5171,4821,502-0.53%3,202,8003兆2250億-2.85%15.341.3
11/201,5001,5261,4971,510-0.59%3,206,7003兆2422億-2.27%15.421.31
11/191,5191,5311,5131,519-0.52%3,287,4003兆2615億-1.49%15.521.32
11/181,5311,5401,5241,527-1.04%3,076,0003兆2787億-0.78%15.61.32
11/151,5291,5521,5241,543+0.92%3,793,9003兆3131億+0.52%15.761.34
11/141,5411,5541,5291,529-2.05%5,090,6003兆2830億-0.07%15.621.32
11/131,5741,5741,5541,561-1.2%3,744,8003兆3517億+2.29%15.951.35
11/121,5791,5831,5691,580+0.77%3,845,1003兆3925億+3.88%16.141.37
11/111,5981,6021,5661,568-1.57%4,956,5003兆3668億+3.5%16.021.36
11/081,6211,6221,5821,593-0.75%6,946,3003兆4204億+5.5%16.271.38
11/071,5851,6071,5811,605+0.82%4,022,1003兆4462億+6.57%16.391.39
11/061,6081,6081,5861,592-0.19%4,575,8003兆4183億+6.2%16.261.38
11/051,6201,6201,5751,595+2.18%6,141,5003兆4247億+6.83%16.291.38
11/011,5251,5611,5221,561+0.26%4,250,3003兆3517億+4.91%15.951.35
10/311,5721,5851,5421,557-0.95%5,991,2003兆3431億+4.92%15.91.35
10/301,5691,5781,5481,572+0.32%6,264,4003兆3754億+6.22%16.061.36
10/291,5651,5691,5511,567+0.97%3,765,1003兆3646億+6.24%16.011.36

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1,421
2020/3/27
10,796,1003兆511億+7.9%
1,317

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)
2020/03/27 vs 2019/12/30
-5%(0.95倍)
過去安値
190円(1998/10/15)
648%(7.48倍)
1,421円(3/27)