7011 三菱重工業

7011
2021/04/20
時価
1兆1035億円
PER 予
54.97倍
2010年以降
赤字-100.76倍
(2010-2020年)
PBR
0.9倍
2010年以降
0.68-1.66倍
(2010-2020年)
配当 予
2.29%
ROE 予
1.64%
ROA 予
0.4%
資料
Link
CSV,JSON

株価チャート

株価

4/20

前日 (4/19)
3,337
始値
3,310
高値
3,310
安値
3,246
終値 -1.98%
3,271
出来高 +82.36%
1,391,600

乖離率

株価(5日)
移動平均値
-1.95%
3,336
株価(25日)
移動平均値
-4.66%
3,431
出来高(5日)
移動平均値
+39.94%
994,460

2020/11/25~2021/04/20

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
04/203,3103,3103,2463,271-1.98%1,391,6001兆1035億-4.66%54.970.9
04/193,3743,3753,3283,337-0.89%763,1001兆1257億-3.05%56.080.92
04/163,3823,3973,3513,367-0.68%754,8001兆1359億-2.35%56.580.93
04/153,3473,4053,3473,390+2.23%1,048,5001兆1436億-1.71%56.970.93
04/143,3463,3503,3083,316-2.07%1,014,3001兆1187億-3.8%55.730.91
04/133,3803,4113,3563,386+0.71%1,041,9001兆1423億-1.74%56.90.93
04/123,3613,4203,3603,362+0.06%760,7001兆1342億-2.41%56.50.93
04/093,4003,4223,3563,360-0.59%971,5001兆1335億-2.33%56.470.93
04/083,3793,3873,3343,380+0.06%1,091,1001兆1402億-1.63%56.80.93
04/073,3653,3783,3263,378+0.81%1,263,4001兆1396億-1.49%56.770.93
04/063,3983,4003,3303,351-1.44%973,1001兆1305億-2.16%56.310.92
04/053,4013,4273,3543,400+0.41%858,1001兆1470億-0.47%57.140.94
04/023,4073,4303,3733,386+0.18%645,3001兆1423億-0.56%56.90.93
04/013,4713,4883,3633,380-2%1,363,4001兆1402億-0.35%56.80.93
03/313,5013,5033,4463,449-2.07%1,203,2001兆1635億+1.98%57.960.95
03/303,4363,5293,4303,522+0.31%1,202,7001兆1881億+4.54%59.190.97
03/293,5753,5903,4773,511-0.74%1,632,1001兆1844億+4.81%590.97
03/263,5453,5943,5193,537+2.23%1,798,2001兆1932億+6.18%59.440.97
03/253,4453,5283,4403,460+0.96%1,541,8001兆1672億+4.44%58.150.95
03/243,4803,5203,3883,427-2.84%2,040,6001兆1561億+3.79%57.590.94
03/233,6123,6213,5253,527-1.84%1,668,8001兆1898億+7.24%59.270.97
03/223,6483,6693,5743,593-1.51%2,293,1001兆2121億+9.91%60.380.99
03/193,5503,6713,5413,648+3.4%3,221,7001兆2307億+12.35%61.311
03/183,5373,5663,4913,528+0.31%1,502,0001兆1902億+9.43%59.290.97
03/173,5243,5403,4843,517-0.42%1,370,1001兆1865億+9.63%59.10.97
03/163,5243,5753,5053,532+1.09%2,121,7001兆1915億+10.58%59.360.97
03/153,4353,5243,4353,494+2.73%2,230,9001兆1787億+10.01%58.720.96
03/123,3003,4053,2873,401+2.5%2,513,9001兆1473億+7.46%57.150.94
03/113,3423,3843,3073,318+0.27%2,461,8001兆1193億+5.2%55.760.91
03/103,3263,3343,2773,309-1.4%1,868,4001兆1163億+5.25%55.610.91
03/093,2713,3563,2573,356+3.97%2,365,9001兆1321億+7.12%56.40.92
03/083,2903,2903,2153,228-1.16%1,814,8001兆890億+3.49%54.250.89
03/053,2403,2663,1873,266+1.55%1,701,1001兆1018億+4.91%54.890.9
03/043,2543,2733,1873,216-1.8%1,677,3001兆849億+3.51%54.050.89
03/033,1543,2753,1313,275+4.67%2,770,3001兆1048億+5.54%55.040.9
03/023,1173,1693,1023,129+0.81%1,515,7001兆556億+0.97%52.580.86
03/013,0893,1043,0613,104+1.17%1,195,5001兆471億+0.19%52.160.85
02/263,1143,1273,0623,068-2.48%1,517,3001兆350億-1.1%51.560.84
02/253,1573,1993,1453,146+1.45%1,504,6001兆613億+1.26%52.870.87
02/243,1033,1443,0803,101+1.51%1,696,9001兆461億-0.29%52.110.85
02/223,1103,1183,0333,055+0.16%1,672,6001兆306億-1.93%51.340.84
02/193,0793,0953,0313,050-0.88%1,073,0001兆289億-2.31%51.260.84
02/183,1803,1843,0673,077-3.06%1,713,7001兆380億-1.79%51.710.85
02/173,1073,1763,0843,174+2.22%1,960,3001兆707億+0.99%53.340.87
02/163,0583,1163,0263,105+2.04%1,502,0001兆475億-1.4%52.180.85
02/153,0703,0953,0383,043+0.56%1,333,6001兆266億-3.58%51.140.84
02/123,0503,0503,0053,026-1.75%1,666,7001兆208億-4.39%50.850.83
02/103,0983,1303,0803,080-1.28%1,260,9001兆390億-2.87%51.760.85
02/093,1803,1963,1003,120-1.83%1,355,0001兆525億-1.64%52.430.86
02/083,1083,1833,0953,178+3.01%1,869,1001兆721億+0.13%53.410.87
02/053,0763,1253,0603,085-3.71%2,630,9001兆407億-2.77%51.840.85
02/043,1653,2423,1323,204+2.5%2,234,8001兆809億+0.82%53.840.88
02/033,1363,1373,0893,126+1.92%1,273,7001兆546億-1.42%52.530.86
02/023,0653,0823,0453,067+0.72%865,2001兆346億-3.04%51.540.84
02/012,9983,0612,9953,045+1.57%1,127,5001兆272億-3.52%51.170.84
01/293,0753,0872,9962,998-2.85%2,410,3001兆114億-4.8%50.380.83
01/283,0253,1133,0153,086-1.37%3,208,3001兆411億-1.94%51.860.85
01/273,1233,1483,1113,129+0.58%1,053,5001兆556億-0.41%52.580.86
01/263,1453,1643,0883,111-1.49%1,260,8001兆495億-0.8%52.280.86
01/253,1313,1743,1313,158+1.02%1,173,1001兆653億+0.83%53.070.87
01/223,1213,1283,0853,126-2.04%1,900,7001兆546億-0.1%52.530.86
01/213,2123,2323,1703,191+0.06%1,377,1001兆765億+2.18%53.630.88
01/203,1533,1943,1383,189-0.81%1,748,7001兆758億+2.41%53.590.88
01/193,2263,2473,1963,215-0.92%1,282,5001兆846億+3.84%54.030.89
01/183,2053,2523,1753,245+0.84%1,394,9001兆947億+5.49%54.530.89
01/153,2613,2903,2053,218-3.39%2,337,9001兆856億+5.4%54.080.89
01/143,3213,3493,3093,331-0.18%1,649,7001兆1237億+10.04%55.980.92
01/133,2553,3423,2533,337+0.82%1,541,8001兆1257億+11.34%56.080.92
01/123,2803,3203,2543,310+0.7%1,396,7001兆1166億+11.56%55.630.91
01/083,2993,3093,2683,287+0.37%1,960,7001兆1089億+11.96%55.240.91
01/073,2183,3143,2183,275+3.87%3,045,5001兆1048億+12.74%55.040.9
01/063,1103,1643,0933,153+1.15%1,471,9001兆637億+9.82%52.990.87
01/053,1353,1773,1103,117-1.89%1,666,4001兆515億+9.79%52.380.86
01/043,1953,1953,0913,177+0.67%1,946,0001兆718億+12.86%53.390.87
2020
12/303,1923,1943,1283,156-1.19%2,461,3001兆647億+13.12%53.040.87
12/293,1003,2483,0753,194+4.86%4,287,3001兆775億+15.43%53.680.88
12/283,0203,0582,9633,046+4.96%3,030,0001兆276億+11.01%51.190.84
12/252,8912,9122,8882,9020%749,3009790億3259万+6.42%48.770.8
12/242,9322,9712,8892,902+1.04%1,320,0009790億3259万+6.93%48.770.8
12/232,9432,9442,8452,872-2.45%1,969,6009689億1165万+6.29%48.260.79
12/222,9152,9812,9082,944-0.51%1,516,6009932億191万+9.36%49.470.81
12/213,0403,0432,9162,959-1.23%2,109,2009982億6238万+10.74%49.730.81
12/182,9803,0562,9622,996-0.23%3,005,7001兆107億+13.06%50.350.82
12/173,0913,1022,9913,003-2.56%3,346,0001兆131億+14.27%50.470.83
12/162,9583,1132,9413,082+3.32%4,022,9001兆397億+18.13%51.790.85
12/152,9333,0052,9022,983+1.15%4,491,2001兆63億+15.44%50.130.82
12/142,7812,9552,7752,949+7.55%4,689,7009948億8873万+15.29%49.560.81
12/112,7302,7482,6852,742+1.14%2,549,3009250億5422万+8.29%46.080.75
12/102,6732,7472,6652,711+1.5%3,002,8009145億9592万+7.92%45.560.75
12/092,5762,6772,5742,671+3.69%2,317,8009011億133万+7.01%44.890.74
12/082,5602,5892,5462,576-0.19%1,235,5008690億5167万+3.87%43.290.71
12/072,5922,6172,5712,581-0.31%1,355,5008707億3849万+4.66%43.370.71
12/042,5382,6022,5362,589+2.01%1,809,3008734億3741万+5.5%43.510.71
12/032,5052,5442,4932,538+1.04%1,779,7008562億3181万+4.06%42.650.7
12/022,4722,5202,4562,512+3.89%2,637,0008474億6032万+3.37%42.210.69
12/012,4022,4412,3832,418+2.81%2,330,4008157億4804万-0.25%40.630.67
11/302,4682,4752,3472,352-6.29%5,380,0007934億8196万-2.89%39.530.65
11/272,5432,5582,5002,510-1.57%2,248,9008467億8560万+3.85%42.180.69
11/262,5492,5702,5352,550-2%1,697,9008602億8019万+5.99%42.850.7
11/252,6562,6692,5932,602-0.54%2,158,0008778億2316万+8.78%43.730.72

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
7,860
786
3/29
4,410
441
7/24

441
6/14
17,854,600
178,546,000
3/28
--+16.68%
2/14
-11.09%
6/8

5/23
2008年
3月期
9,050
905
7/25
3,840
384
1/22
14,885,000
148,850,000
7/23
--+17.45%
2/25
-19.66%
8/17
2009年
3月期
6,070
607
6/6
2,670
267
3/4

267
2/20
11,487,300
114,873,000
5/21
--+19.51%
6/4
-27.3%
10/8
2010年
3月期
4,230
423
6/12
2,720
272
11/27
8,466,400
84,664,000
6/12
--+18.05%
6/15
-11.81%
11/27
2011年
3月期
3,970
397
4/2
2,550
255
3/15
7,526,600
75,266,000
2/3
1兆3393億8602億7998万+10.12%
3/30
-17.77%
3/15
2012年
3月期
4,110
411
3/19
3,030
303
9/12

303
9/6

他2件
6,779,200
67,792,000
8/4
1兆3865億1兆222億+7.45%
2/20
-11.87%
8/22
2013年
3月期
5,600
560
2/6
2,880
288
7/25
12,223,600
122,236,000
2/6
1兆8892億9716億1033万+26.57%
4/11
-11.8%
5/18
2014年
3月期
7,650
765
5/23
4,970
497
4/2
7,717,900
77,179,000
4/9
2兆5808億1兆6767億+13.67%
7/16
-18.97%
6/13
2015年
3月期
7,270
727
12/8
5,300
530
5/9

530
5/8
4,129,800
41,298,000
2/4
2兆4526億1兆7880億+9.95%
6/13
-10.55%
10/17
2016年
3月期
8,050
805
6/4
3,500
350
2/12
5,172,400
51,724,000
7/29
2兆7157億1兆1807億+11.65%
5/25
-21.76%
2/12
2017年
3月期
5,710
571
12/12
3,670
367
6/28
7,871,500
78,715,000
3/14
1兆9263億1兆2381億+15.46%
12/8
-11.86%
2/9
2018年
3月期
4,780
478
5/10
3,845
2/6
6,743,600
2/7
1兆6126億1兆2971億+7.4%
5/10
-7.21%
2/6
2019年
3月期
4,699
3/22
3,797
1/4
3,878,300
5/8
1兆5852億1兆2809億+6.04%
10/5
-8.65%
12/25
2020年
3月期
4,886
5/22
2,517
3/17
4,040,800
3/13
1兆6483億8491億4715万+8.57%
9/11
-25.4%
3/16
最新3,271
2021/4/20
1,391,6001兆1035億-4.66%
3,431

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
46%(1.46倍)
1986/12/27 vs 1985/12/28
10%(1.1倍)
1987/12/28 vs 1986/12/27
23%(1.23倍)
1988/12/28 vs 1987/12/28
92%(1.92倍)
1989/12/29 vs 1988/12/28
15%(1.15倍)
1990/12/28 vs 1989/12/29
-42%(0.58倍)
1991/12/30 vs 1990/12/28
4%(1.04倍)
1992/12/30 vs 1991/12/30
-24%(0.76倍)
1993/12/30 vs 1992/12/30
16%(1.16倍)
1994/12/30 vs 1993/12/30
24%(1.24倍)
1995/12/29 vs 1994/12/30
8%(1.08倍)
1996/12/30 vs 1995/12/29
12%(1.12倍)
1997/12/30 vs 1996/12/30
-41%(0.59倍)
1998/12/30 vs 1997/12/30
-19%(0.81倍)
1999/12/30 vs 1998/12/30
-22%(0.78倍)
2000/12/29 vs 1999/12/30
46%(1.46倍)
2001/12/28 vs 2000/12/29
-30%(0.7倍)
2002/12/30 vs 2001/12/28
-17%(0.83倍)
2003/12/30 vs 2002/12/30
3%(1.03倍)
2004/12/30 vs 2003/12/30
-2%(0.98倍)
2005/12/30 vs 2004/12/30
79%(1.79倍)
2006/12/29 vs 2005/12/30
4%(1.04倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/30 vs 2007/12/28
-18%(0.82倍)
2009/12/30 vs 2008/12/30
-17%(0.83倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
8%(1.08倍)
2012/12/28 vs 2011/12/30
27%(1.27倍)
2013/12/30 vs 2012/12/28
57%(1.57倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/30 vs 2014/12/30
-20%(0.8倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
-21%(0.79倍)
2018/12/28 vs 2017/12/29
-6%(0.94倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
-26%(0.74倍)
2021/04/20 vs 2020/12/30
4%(1.04倍)
過去安値
1,980円(1983/07/26)
65%(1.65倍)
3,271円(4/20)