7011 三菱重工業

7011
2020/06/01
時価
9294億円
PER
10.62倍
2010年以降
赤字-100.76倍
(2010-2020年)
PBR
0.76倍
2010年以降
0.68-1.66倍
(2010-2020年)
配当 予
2.72%
ROE 予
0%
ROA 予
0%
資料
Link
CSV,JSON

株価チャート

株価

6/1

前日 (5/29)
2,788
始値
2,786
高値
2,800
安値
2,745
終値 -1.18%
2,755
出来高 -63.15%
1,468,100

乖離率

株価(5日)
移動平均値
-1.25%
2,790
株価(25日)
移動平均値
+3.26%
2,668
出来高(5日)
移動平均値
-39.32%
2,419,260

2019/12/27~2020/06/01

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
06/012,7862,8002,7452,755-1.18%1,468,1009294億3997万+3.26%-0.76
05/292,8082,8572,7592,788-4.13%3,983,8009405億7300万+4.73%-0.77
05/282,8622,9362,8322,908+4.23%2,687,6009810億5678万+9.49%-0.8
05/272,6932,8182,6832,790+2.99%2,249,8009412億4773万+5.48%-0.77
05/262,6732,7292,6642,709+2.38%1,707,0009139億2119万+2.69%-0.75
05/252,6172,6572,6072,646+2.24%1,019,2008926億6721万+0.38%-0.73
05/222,6302,6492,5832,588-1.78%1,299,3008731億5万-1.86%-0.71
05/212,6392,6772,6192,635+1.15%1,893,3008889億5619万-0.15%-0.73
05/202,5372,6182,5312,605+0.77%1,839,6008788億3525万-1.36%-0.72
05/192,6202,6442,5742,585+1.77%2,788,1008720億8795万-2.19%-0.71
05/182,5632,5672,5222,540-0.35%1,331,5008569億654万-3.9%-0.7
05/152,6122,6382,5302,549-0.51%2,228,0008599億4282万-3.7%-0.7
05/142,6002,6082,5572,562-2.29%1,693,3008643億2856万-3.32%-0.71
05/132,6102,6342,5572,622-2.6%2,379,3008845億7045万-0.98%-0.72
05/122,7302,7322,6572,692-1.86%1,929,8009081億8599万+1.82%-0.74
05/112,6972,8672,6862,743+2.12%2,628,9009253億9159万+3.9%-0.76
05/082,6462,6862,6222,686+2.09%1,731,8009061億6180万+1.74%-0.74
05/072,6422,6612,6002,631-1.31%1,416,6008876億673万-0.53%-0.73
05/012,7142,7142,6452,666-3.55%1,567,0008994億1450万+0.34%-0.73
04/302,7702,8132,7602,764+2.79%1,881,2009324億7625万+3.79%-0.76
04/282,7492,7492,6722,689-0.74%1,414,8009071億7389万+0.67%-0.74
04/272,6372,7172,6322,709+3.04%1,411,5009139億2119万+1.31%-0.75
04/242,6322,6422,5922,629-0.42%1,381,3008869億3200万-1.65%-0.72
04/232,5722,6432,5722,640+2.68%1,164,2008906億4302万-1.09%-0.73
04/222,5842,6002,5522,571-0.92%1,363,3008673億6485万-3.6%-0.71
04/212,6322,6322,5762,595-2.08%1,563,1008754億6160万-2.85%-0.72
04/202,6472,6582,6272,650+0.49%877,3008940億1666万-0.79%-0.73
04/172,6542,6822,6012,637+1.62%1,616,5008896億3092万-1.27%-0.73
04/162,6002,6062,5682,595-2.66%1,397,7008754億6160万-3.14%-0.72
04/152,6432,6842,6202,666-0.19%1,416,6008994億1450万-1%-0.73
04/142,6302,6732,5892,671+1.4%1,525,4009011億133万-1.33%-0.74
04/132,6552,6872,6312,634-2.23%907,8008886億1883万-3.2%-0.73
04/102,6582,7142,6102,694+1.78%1,493,9009088億6072万-1.86%-0.74
04/092,6262,6812,6132,647+1.65%1,494,7008930億457万-4.47%-0.73
04/082,6332,6412,5562,604-1.29%2,289,9008784億9788万-6.97%-0.72
04/072,6712,7002,5452,638+0.65%2,354,4008899億6829万-6.75%-0.73
04/062,5272,6482,5002,621+4.26%2,160,5008842億3309万-8.32%-0.72
04/032,5092,5752,4942,514+0.16%1,823,4008481億3505万-13.04%-0.69
04/022,5442,5582,5102,510-3.57%2,451,3008467億8560万-14.39%-0.69
04/012,6882,7302,5582,603-4.76%2,296,3008781億6052万-12.53%-0.72
03/312,8242,8302,7322,733-3.09%2,096,2009220億1794万-9.44%10.540.75
03/302,8102,8412,7412,820-3.36%2,316,5009513億6868万-7.81%10.870.78
03/272,9142,9492,8262,918+3.11%2,128,5009844億3043万-5.78%11.250.8
03/262,8602,8602,7742,830-4.46%2,643,4009547億4233万-9.64%10.910.78
03/252,8552,9702,8192,962+7.51%2,429,2009992億7448万-6.62%11.420.82
03/242,7102,7652,6382,755+2.88%2,473,2009294億3997万-14.12%10.620.76
03/232,6792,7012,6112,678+5.89%3,105,9009034億6288万-17.68%10.330.74
03/192,6502,6602,5222,529-2.73%2,905,3008531億9553万-23.43%9.750.7
03/182,6892,7162,6002,600-2.95%3,126,1008771億4843万-22.6%10.030.72
03/172,5602,7002,5172,679+3.52%2,907,4009038億24万-21.57%10.330.74
03/162,6802,7002,5822,588-2.27%2,269,9008731億5万-25.4%9.980.71
03/132,6342,7502,5662,648-6.3%4,040,8008933億4194万-25.01%10.210.73
03/122,9012,9292,8022,826-4.82%2,892,3009533億9287万-21.22%10.90.78
03/112,9833,0582,9552,969-0.84%2,496,2001兆16億-18.3%11.450.82
03/102,9843,0142,8942,994-1.19%3,668,8001兆100億-18.55%11.540.83
03/093,1373,1413,0173,030-6.42%2,392,1001兆222億-18.48%11.680.84
03/063,2683,2753,2263,238-3.26%1,799,8001兆923億-13.79%12.490.89
03/053,3443,3553,3283,347+0.24%1,187,6001兆1291億-11.69%12.910.92
03/043,3003,3583,2753,339-0.6%1,650,8001兆1264億-12.55%12.880.92
03/033,4433,4523,3593,359-1.03%1,774,0001兆1332億-12.71%12.950.93
03/023,3703,4313,3343,394-0.73%2,009,0001兆1450億-12.55%13.090.94
02/283,4533,4623,3883,419-2.95%3,016,1001兆1534億-12.6%13.180.94
02/273,5803,5843,5113,523-2.65%1,652,6001兆1885億-10.72%13.580.97
02/263,6143,6323,5893,619-0.85%1,331,8001兆2209億-8.98%13.951
02/253,6103,6843,5943,650-3.13%1,778,0001兆2313億-8.84%14.071.01
02/213,7563,8053,7523,768+0.16%1,172,1001兆2711億-6.45%14.531.04
02/203,8253,8453,7623,762-0.69%1,342,1001兆2691億-7.04%14.511.04
02/193,8143,8253,7743,788-1.3%1,375,1001兆2779億-6.84%14.611.04
02/183,8523,8733,8283,838-0.85%947,2001兆2948億-6.09%14.81.06
02/173,8513,8803,8283,871+0.08%1,118,3001兆3059億-5.7%14.931.07
02/143,8803,8903,8383,868-1.53%1,637,2001兆3049億-6.14%14.911.07
02/133,9303,9393,8893,928-0.15%1,315,2001兆3251億-5.07%15.151.08
02/123,9834,0003,9153,934-2.26%1,893,1001兆3271億-5.27%15.171.08
02/103,9894,0323,9724,025+0.4%1,028,6001兆3578億-3.38%15.521.11
02/074,1044,1194,0024,009-2.93%2,092,4001兆3524億-3.98%15.461.11
02/064,1084,2164,0384,130+2.28%2,199,9001兆3933億-1.36%15.931.14
02/054,0424,0584,0304,038+0.67%913,0001兆3622億-3.72%15.571.11
02/044,0034,0183,9844,011+0.05%859,8001兆3531億-4.57%15.471.11
02/033,9674,0263,9634,009-0.37%912,8001兆3524億-4.86%15.461.11
01/314,0364,0744,0244,024+0.27%1,083,9001兆3575億-4.76%15.521.11
01/304,0504,0603,9884,013-1.47%1,077,4001兆3538億-5.24%15.471.11
01/294,0844,0884,0464,073+0.59%791,9001兆3740億-4.1%15.711.12
01/284,0744,0784,0364,049-1.44%1,003,6001兆3659億-4.8%15.611.12
01/274,1184,1394,0874,108-1.86%862,3001兆3858億-3.57%15.841.13
01/244,1804,1994,1664,186+0.72%577,2001兆4122億-1.85%16.141.15
01/234,2004,2184,1534,156-2.49%1,415,9001兆4020億-2.62%16.031.15
01/224,2584,2744,2494,262-0.7%801,6001兆4378億-0.14%16.431.18
01/214,3114,3174,2824,292-0.09%647,9001兆4479億+0.59%16.551.18
01/204,2904,3064,2804,296+0.68%490,7001兆4493億+0.73%16.571.18
01/174,2304,2714,2224,267+0.76%877,2001兆4395億+0.07%16.451.18
01/164,3144,3144,2344,235-0.21%1,179,1001兆4287億-0.66%16.331.17
01/154,2704,2714,2194,244-1.3%984,5001兆4317億-0.47%16.361.17
01/144,3134,3194,2784,300-0.09%948,9001兆4506億+0.84%16.581.19
01/104,3024,3224,2934,304+0.7%719,8001兆4520億+1.03%16.61.19
01/094,2974,3074,2574,274-0.23%1,173,9001兆4418億+0.38%16.481.18
01/084,2654,3094,2534,284-0.3%1,012,6001兆4452億+0.71%16.521.18
01/074,2404,3014,2404,297+0.99%907,3001兆4496億+1.01%16.571.18
01/064,2054,2604,2004,255+0.16%1,195,1001兆4354億+0.02%16.411.17
2019
12/304,2864,2944,2474,248-1.85%876,0001兆4331億-0.19%16.381.08
12/274,3364,3464,3164,328+0.86%807,1001兆4601億+1.62%16.691.1

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
2020年
3月期
4,346
12/27
2,517
3/17
4,040,800
3/13
1兆4661億8491億4715万+3.79%
4/30
-25.4%
3/16
最新2,755
2020/6/1
1,468,1009294億3997万+3.26%
2,668

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)
2020/06/01 vs 2019/12/30
-35%(0.65倍)
過去安値
1,980円(1983/07/26)
39%(1.39倍)
2,755円(6/1)