7011 三菱重工業

7011
2021/01/15
時価
1兆856億円
PER 予
54.08倍
2010年以降
赤字-100.76倍
(2010-2020年)
PBR
0.95倍
2010年以降
0.68-1.66倍
(2010-2020年)
配当 予
2.33%
ROE 予
1.75%
ROA 予
0.43%
資料
Link
CSV,JSON

株価チャート

株価

1/15

前日 (1/14)
3,331
始値
3,261
高値
3,290
安値
3,205
終値 -3.39%
3,218
出来高 +41.72%
2,337,900

乖離率

株価(5日)
移動平均値
-2.4%
3,297
株価(25日)
移動平均値
+5.4%
3,053
出来高(5日)
移動平均値
+31.54%
1,777,360

2020/08/19~2021/01/15

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
01/153,2613,2903,2053,218-3.39%2,337,9001兆856億+5.4%54.080.95
01/143,3213,3493,3093,331-0.18%1,649,7001兆1237億+10.04%55.980.98
01/133,2553,3423,2533,337+0.82%1,541,8001兆1257億+11.34%56.080.98
01/123,2803,3203,2543,310+0.7%1,396,7001兆1166億+11.56%55.620.97
01/083,2993,3093,2683,287+0.37%1,960,7001兆1089億+11.96%55.240.97
01/073,2183,3143,2183,275+3.87%3,045,5001兆1048億+12.74%55.040.96
01/063,1103,1643,0933,153+1.15%1,471,9001兆637億+9.82%52.990.93
01/053,1353,1773,1103,117-1.89%1,666,4001兆515億+9.79%52.380.92
01/043,1953,1953,0913,177+0.67%1,946,0001兆718億+12.86%53.390.93
2020
12/303,1923,1943,1283,156-1.19%2,461,3001兆647億+13.12%53.040.93
12/293,1003,2483,0753,194+4.86%4,287,3001兆775億+15.43%53.670.94
12/283,0203,0582,9633,046+4.96%3,030,0001兆276億+11.01%51.190.9
12/252,8912,9122,8882,9020%749,3009790億3259万+6.42%48.770.85
12/242,9322,9712,8892,902+1.04%1,320,0009790億3259万+6.93%48.770.85
12/232,9432,9442,8452,872-2.45%1,969,6009689億1165万+6.29%48.260.84
12/222,9152,9812,9082,944-0.51%1,516,6009932億191万+9.36%49.470.87
12/213,0403,0432,9162,959-1.23%2,109,2009982億6238万+10.74%49.730.87
12/182,9803,0562,9622,996-0.23%3,005,7001兆107億+13.06%50.350.88
12/173,0913,1022,9913,003-2.56%3,346,0001兆131億+14.27%50.460.88
12/162,9583,1132,9413,082+3.32%4,022,9001兆397億+18.13%51.790.91
12/152,9333,0052,9022,983+1.15%4,491,2001兆63億+15.44%50.130.88
12/142,7812,9552,7752,949+7.55%4,689,7009948億8873万+15.29%49.560.87
12/112,7302,7482,6852,742+1.14%2,549,3009250億5422万+8.29%46.080.81
12/102,6732,7472,6652,711+1.5%3,002,8009145億9592万+7.92%45.560.8
12/092,5762,6772,5742,671+3.69%2,317,8009011億133万+7.01%44.890.78
12/082,5602,5892,5462,576-0.19%1,235,5008690億5167万+3.87%43.290.76
12/072,5922,6172,5712,581-0.31%1,355,5008707億3849万+4.66%43.370.76
12/042,5382,6022,5362,589+2.01%1,809,3008734億3741万+5.5%43.510.76
12/032,5052,5442,4932,538+1.04%1,779,7008562億3181万+4.06%42.650.75
12/022,4722,5202,4562,512+3.89%2,637,0008474億6032万+3.37%42.210.74
12/012,4022,4412,3832,418+2.81%2,330,4008157億4804万-0.25%40.630.71
11/302,4682,4752,3472,352-6.29%5,380,0007934億8196万-2.89%39.520.69
11/272,5432,5582,5002,510-1.57%2,248,9008467億8560万+3.85%42.180.74
11/262,5492,5702,5352,550-2%1,697,9008602億8019万+5.99%42.850.75
11/252,6562,6692,5932,602-0.54%2,158,0008778億2316万+8.78%43.730.76
11/242,6792,6802,6132,616+0.5%2,343,3008825億4626万+10.01%43.960.77
11/202,5852,6052,5442,603+0.12%2,063,5008781億6052万+10.25%43.740.76
11/192,6012,6122,5552,600+0.08%2,278,8008771億4843万+10.87%43.690.76
11/182,5692,6032,5102,598-0.8%2,701,6008764億7370万+11.55%43.660.76
11/172,5512,6232,5322,619+6.99%4,206,7008835億5836万+13.03%44.010.77
11/162,4152,4572,4102,448+1.66%1,592,5008258億6898万+6.25%41.140.72
11/132,3992,4212,3812,408-1.75%1,481,9008123億7439万+4.79%40.470.71
11/122,4462,4932,4212,451-2.7%1,933,7008268億8107万+6.75%41.190.72
11/112,5112,5622,4842,519+2.15%2,866,2008498億2188万+9.95%42.330.74
11/102,4212,4762,3902,466+6.25%3,392,7008319億4154万+7.92%41.440.72
11/092,3292,3352,2872,321+1.04%1,087,9007830億2365万+1.93%390.68
11/062,2632,3202,2482,297+1.91%1,786,7007749億2690万+1.01%38.60.68
11/052,2642,2642,2152,254-1.62%1,706,0007604億2021万-0.97%37.880.66
11/042,3262,3672,2842,291+0.75%1,563,0007729億271万+0.35%38.50.67
11/022,2142,3012,2112,274+1.74%1,785,2007671億6751万-0.66%38.210.67
10/302,2632,2712,2142,235-1.59%1,951,2007540億1028万-2.61%37.560.66
10/292,2012,2892,1942,271+1.79%1,493,0007661億5541万-1.39%38.160.67
10/282,3042,3042,2192,231-3.55%1,693,5007526億6082万-3.42%37.490.66
10/272,3492,3552,2952,313-2.03%1,603,2007803億2473万-0.39%38.870.68
10/262,3702,3992,3442,361-0.38%1,400,8007965億1824万+1.37%39.680.69
10/232,3242,3802,2822,370+6.56%3,406,9007995億5453万+1.46%39.830.7
10/222,2072,2302,2012,224-0.04%989,6007502億9927万-5.16%37.370.65
10/212,2262,2462,2172,225+1.51%1,383,7007506億3663万-5.8%37.390.65
10/202,2152,2222,1832,192-2.79%1,133,1007395億359万-7.78%36.840.64
10/192,2162,2782,2162,255+2.41%1,229,6007607億5758万-5.81%37.890.66
10/162,2042,2202,1942,202+0.32%1,266,0007428億7724万-8.52%370.65
10/152,2082,2112,1812,195-0.95%1,730,3007405億1569万-9.41%36.890.65
10/142,2552,2552,2032,216-2.85%1,629,3007476億35万-9.14%37.240.65
10/132,2922,3032,2652,281-0.44%839,7007695億2906万-7.09%38.330.67
10/122,3352,3362,2852,291-1.08%1,091,0007729億271万-7.17%38.50.67
10/092,3542,3542,3102,316-1.19%955,7007813億3683万-6.58%38.920.68
10/082,3762,3762,3382,344+0.09%1,204,3007907億8304万-5.94%39.390.69
10/072,3392,3462,3062,342-0.76%1,204,6007901億831万-6.43%39.360.69
10/062,3002,3642,2902,360+3.92%1,593,5007961億8088万-6.16%39.660.69
10/052,2972,3262,2532,271+1.07%2,013,1007661億5541万-10.02%38.160.67
10/022,3292,3482,2292,247-3.6%3,366,5007580億5866万-11.5%37.760.66
09/302,4162,4252,3262,331-4.39%2,486,7007863億9730万-8.84%39.170.69
09/292,4422,4472,4152,438-0.37%1,268,9008224億9533万-5.1%40.970.72
09/282,4242,4492,3922,447+1.45%1,763,0008255億3161万-5.01%41.120.72
09/252,4362,4392,3972,412-0.7%1,762,4008137億2385万-6.62%40.530.71
09/242,4672,4722,4262,429-1.62%1,526,8008194億5905万-6.25%40.820.71
09/232,4852,4852,4512,469-1.52%1,720,7008329億5364万-5%41.490.73
09/182,5262,5292,5042,507+0.04%1,621,8008457億7350万-3.84%42.130.74
09/172,5272,5352,4942,506-1.1%1,326,1008454億3614万-4.13%42.110.74
09/162,5752,5752,5322,534-2.58%1,508,6008548億8235万-3.28%42.580.74
09/152,6212,6292,5882,601-1.66%914,0008774億8579万-0.91%43.710.76
09/142,6072,6612,5982,645+1.57%1,176,5008923億2984万+0.76%44.450.78
09/112,6052,6092,5802,604-0.04%1,049,5008784億9788万-0.42%43.760.77
09/102,5802,6052,5642,605+1.24%988,2008788億3525万-0.08%43.780.77
09/092,5802,5862,5562,573-1.53%1,244,9008680億3958万-1%43.240.76
09/082,6252,6342,5932,613+0.31%793,3008815億3417万+0.65%43.910.77
09/072,5912,6112,5842,605+0.35%965,3008788億3525万+0.58%43.780.77
09/042,5802,6052,5712,596-0.42%779,9008757億9897万+0.46%43.620.76
09/032,6252,6462,6022,607+1.05%961,7008795億998万+0.97%43.810.77
09/022,6382,6392,5742,580-1.79%1,102,8008704億113万-0.04%43.360.76
09/012,6172,6282,5952,627-0.27%1,163,4008862億5727万+1.7%44.150.77
08/312,6622,6842,6342,634+0.34%1,736,6008886億1883万+1.9%44.260.77
08/282,6502,7002,6032,625+0.73%1,531,7008855億8255万+1.51%44.110.77
08/272,6162,6302,5982,606-1.47%1,145,9008791億7261万+0.7%43.790.77
08/262,6472,6752,6332,645-1.53%1,123,6008923億2984万+2.04%44.450.78
08/252,6672,7232,6542,686+2.48%1,591,7009061億6180万+3.63%45.140.79
08/242,6282,6382,5982,621+0.08%681,7008842億3309万+1.08%44.050.77
08/212,6542,6682,6192,619+0.04%919,7008835億5836万+0.96%44.010.77
08/202,6222,6452,6062,618-0.42%883,7008832億2099万+1%43.990.77
08/192,5912,6352,5752,629+0.5%784,5008869億3200万+1.47%44.180.77

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3,218
2021/1/15
2,337,9001兆856億+5.4%
3,053

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)
2021/01/15 vs 2020/12/30
2%(1.02倍)
過去安値
1,980円(1983/07/26)
63%(1.63倍)
3,218円(1/15)