7011 三菱重工業

7011
2019/10/18
時価
1兆4837億円
PER 予
13.43倍
2010年以降
赤字-100.76倍
(2010-2019年)
PBR
1.07倍
2010年以降
0.68-1.66倍
(2010-2019年)
配当 予
3.41%
ROE 予
7.95%
ROA 予
2.11%
資料
Link
CSV,JSON

株価チャート

株価

10/18

前日 (10/17)
4,377
始値
4,390
高値
4,419
安値
4,380
終値 +0.48%
4,398
出来高 +56.77%
1,172,300

乖離率

株価(5日)
移動平均値
+0.87%
4,360
株価(25日)
移動平均値
+1.69%
4,325
出来高(5日)
移動平均値
+2.59%
1,142,660

2019/05/27~2019/10/18

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
10/184,3904,4194,3804,398+0.48%1,172,3001兆4837億+1.69%13.431.07
10/174,3904,4044,3624,377-0.5%747,8001兆4766億+1.39%13.361.06
10/164,3954,4284,3764,399+1.88%1,327,0001兆4840億+2.14%13.431.07
10/154,3794,3824,3134,318+0.21%1,076,9001兆4567億+0.54%13.181.05
10/114,2474,3154,2224,309+2.45%1,389,3001兆4537億+0.58%13.151.05
10/104,1704,2074,1404,206+0.31%802,7001兆4189億-1.54%12.841.02
10/094,1854,2084,1664,193-1.06%975,9001兆4145億-1.64%12.81.02
10/084,2574,2704,2314,238+0.64%901,8001兆4297億-0.38%12.941.03
10/074,2314,2484,1904,211+0.02%506,4001兆4206億-0.8%12.861.02
10/044,1834,2104,1674,210+0.31%725,5001兆4203億-0.52%12.851.02
10/034,1584,1994,1534,197-1.43%1,047,1001兆4159億-0.57%12.811.02
10/024,2304,2704,2204,258-0.86%804,3001兆4364億+1.14%131.03
10/014,2504,3304,2494,295+1.49%1,100,4001兆4489億+2.36%13.111.04
09/304,2504,2724,2244,232-1.56%1,374,9001兆4277億+1.15%12.921.03
09/274,3294,3564,2604,299-1.98%1,291,3001兆4503億+2.99%13.121.04
09/264,4764,5044,3794,386-0.97%1,385,2001兆4796億+5.38%13.391.06
09/254,3494,4304,3444,429+0.48%924,5001兆4941億+6.8%13.521.08
09/244,4064,4424,3874,408+0.3%1,210,3001兆4871億+6.71%13.461.07
09/204,4204,4614,3864,395+0.18%1,578,0001兆4827億+6.8%13.421.07
09/194,3944,4274,3744,387-0.39%1,361,0001兆4800億+6.97%13.391.07
09/184,3984,4194,3514,4040%1,503,2001兆4857億+7.73%13.441.07
09/174,3814,4374,3624,404-0.02%1,443,3001兆4857億+8.07%13.441.07
09/134,3904,4064,3704,405+0.66%1,547,3001兆4860億+8.47%13.451.07
09/124,3844,4204,3334,376-0.21%1,504,8001兆4763億+8.1%13.361.06
09/114,2714,3884,2534,385+4.38%2,103,7001兆4793億+8.57%13.391.06
09/104,1704,2234,1584,201+1.67%1,541,1001兆4172億+4.22%12.831.02
09/094,1094,1324,0924,132+0.56%866,5001兆3939億+2.4%12.611
09/064,1374,1404,0684,109+1.81%1,345,4001兆3862億+1.63%12.541
09/054,0264,0684,0144,036+1.05%1,444,0001兆3616億-0.57%12.320.98
09/043,9683,9963,9643,994+0.2%989,9001兆3474億-2.06%12.190.97
09/033,9744,0013,9673,986+0.08%584,1001兆3447億-2.78%12.170.97
09/023,9923,9973,9723,983-0.23%676,4001兆3437億-3.42%12.160.97
08/303,9704,0143,9583,992+2.23%2,070,2001兆3467億-3.78%12.190.97
08/293,9143,9243,8773,905-0.46%830,6001兆3174億-6.44%11.920.95
08/283,9223,9503,9033,923-0.18%731,3001兆3234億-6.68%11.980.95
08/273,9403,9593,9093,930+0.64%1,241,1001兆3258億-7.14%120.95
08/263,9003,9153,8763,905-2.13%1,233,7001兆3174億-8.29%11.920.95
08/234,0004,0083,9823,990-0.08%690,0001兆3460億-6.95%12.180.97
08/224,0094,0143,9873,993-0.15%730,6001兆3470億-7.42%12.190.97
08/214,0164,0183,9883,999-0.32%830,4001兆3491億-7.94%12.210.97
08/204,0114,0163,9794,012-0.02%1,027,7001兆3535億-8.3%12.250.97
08/194,0574,0703,9944,013-0.3%1,122,1001兆3538億-8.88%12.250.97
08/164,0044,0384,0014,025-0.02%857,1001兆3578億-9.24%12.290.98
08/154,0074,0303,9834,026-1.25%1,035,4001兆3582億-9.85%12.290.98
08/144,0884,0944,0454,077+0.27%926,4001兆3754億-9.3%12.450.99
08/134,0684,0803,9814,066-0.1%1,553,7001兆3717億-10.08%12.410.99
08/094,1174,1204,0644,070-0.32%1,054,9001兆3730億-10.59%12.430.99
08/084,1004,1014,0594,083-1.47%1,593,3001兆3774億-10.89%12.460.99
08/074,2004,2204,1314,144-0.93%1,425,2001兆3980億-10.11%12.651.01
08/064,2214,2404,1024,183-2.52%2,620,7001兆4111億-9.79%12.771.02
08/054,3044,3174,0114,291-1.29%2,815,6001兆4476億-7.94%13.11.04
08/024,4214,4324,3234,347-3.64%2,260,6001兆4665億-7.06%13.271.06
08/014,4884,5234,4714,511+0.07%687,8001兆5218億-3.9%13.771.1
07/314,5064,5294,4724,508-0.62%1,490,7001兆5208億-4.13%13.761.09
07/304,5704,5954,5144,536-1.03%1,209,6001兆5302億-3.78%13.851.1
07/294,5704,5904,5444,583-0.52%704,2001兆5461億-2.96%13.991.11
07/264,6404,6484,5964,607-0.32%614,2001兆5542億-2.62%14.061.12
07/254,6674,6994,6214,622-0.73%893,0001兆5593億-2.43%14.111.12
07/244,6274,6624,6224,656+0.52%936,3001兆5707億-1.81%14.211.13
07/234,5504,6444,5104,632+1.09%1,025,1001兆5626億-2.32%14.141.12
07/224,6504,6504,5684,582-1.25%1,041,3001兆5458億-3.39%13.991.11
07/194,6324,6774,6124,640+0.45%1,043,7001兆5653億-2.27%14.171.13
07/184,7194,7224,5984,619-3.19%1,788,7001兆5582億-2.76%14.11.12
07/174,7604,7774,7244,771+0.06%1,075,8001兆6095億+0.29%14.571.16
07/164,7634,7914,7514,768+0.48%782,0001兆6085億+0.27%14.561.16
07/124,7664,7864,7404,745-0.9%765,8001兆6007億-0.17%14.491.15
07/114,7694,8034,7614,788-0.02%975,4001兆6153億+0.82%14.621.16
07/104,7554,7954,7284,789+0.69%1,199,3001兆6156億+0.95%14.621.16
07/094,7824,7914,7404,756-0.11%687,8001兆6045億+0.25%14.521.15
07/084,7904,7914,7484,761-1%645,8001兆6061億+0.42%14.531.16
07/054,8114,8184,7864,809-0.02%702,1001兆6223億+1.46%14.681.17
07/044,8494,8494,7934,810+0.42%591,3001兆6227億+1.52%14.681.17
07/034,8504,8534,7744,790-0.75%1,104,6001兆6159億+1.12%14.621.16
07/024,7674,8264,7544,826+1.26%1,298,3001兆6281億+1.86%14.731.17
07/014,8044,8064,7004,766+1.6%1,263,6001兆6078億+0.63%14.551.16
06/284,7544,7684,6794,691-2.01%1,533,8001兆5825億-0.95%14.321.14
06/274,7244,7984,7214,787+1.42%1,054,9001兆6149億+1.06%14.611.16
06/264,7824,7944,6984,720-1.81%1,492,6001兆5923億-0.36%14.411.15
06/254,7524,8284,7514,807+1.2%1,454,7001兆6217億+1.43%14.681.17
06/244,7584,7684,7274,750-0.63%787,9001兆6024億+0.17%14.51.15
06/214,7974,8364,7434,780+0.38%2,312,7001兆6126億+0.76%14.591.16
06/204,7344,7804,7244,762+0.42%881,0001兆6065億+0.32%14.541.16
06/194,7184,7704,7104,742+1.59%1,455,1001兆5997億-0.08%14.481.15
06/184,6644,6994,6494,668+0.47%1,441,6001兆5748億-1.62%14.251.13
06/174,6904,7034,6464,646-1.53%1,106,3001兆5673億-2.19%14.181.13
06/144,7054,7324,6534,718+0.79%1,263,2001兆5916億-0.63%14.41.15
06/134,7204,7484,6534,681-2.11%1,454,5001兆5792億-1.33%14.291.14
06/124,8024,8044,7444,782+0.89%1,544,0001兆6132億+0.89%14.61.16
06/114,6914,7444,6804,740+0.57%1,192,9001兆5991億+0.19%14.471.15
06/104,6594,7274,6584,713+1.35%1,213,3001兆5900億-0.28%14.391.14
06/074,6794,6924,6184,650-0.17%1,314,2001兆5687億-1.52%14.21.13
06/064,7754,7824,6434,658-2.47%1,978,9001兆5714億-1.29%14.221.13
06/054,8224,8234,7434,776+1.57%1,513,7001兆6112億+1.29%14.581.16
06/044,7154,7364,6574,702-0.28%1,126,7001兆5862億-0.13%14.351.14
06/034,6754,7164,6664,715-1.01%1,448,0001兆5906億+0.3%14.391.14
05/314,8494,8504,7414,763-0.58%1,827,7001兆6068億+1.45%14.541.16
05/304,7954,8104,7524,791-0.7%1,506,2001兆6163億+2.18%14.631.16
05/294,7914,8274,7294,825+1.39%1,931,7001兆6277億+2.99%14.731.17
05/284,7804,7954,7404,759-0.06%2,863,9001兆6055億+1.8%14.531.15
05/274,7354,7804,7324,762+0.66%1,263,6001兆6065億+1.97%14.541.16

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
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
4,092
1/29
3,076,100
2/28
1兆5852億1兆3804億+5.8%
3/5
-2.09%
4/22
最新4,398
2019/10/18
1,172,3001兆4837億+1.69%
4,325

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)
2019/10/18 vs 2018/12/28
11%(1.11倍)
過去安値
1,980円(1983/07/26)
122%(2.22倍)
4,398円(10/18)