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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 10/18 | 4,390 | 4,419 | 4,380 | 4,398 | +0.48% | 1,172,300 | 1兆4837億 | +1.69% | 13.43 | 1.07 |
| 10/17 | 4,390 | 4,404 | 4,362 | 4,377 | -0.5% | 747,800 | 1兆4766億 | +1.39% | 13.36 | 1.06 |
| 10/16 | 4,395 | 4,428 | 4,376 | 4,399 | +1.88% | 1,327,000 | 1兆4840億 | +2.14% | 13.43 | 1.07 |
| 10/15 | 4,379 | 4,382 | 4,313 | 4,318 | +0.21% | 1,076,900 | 1兆4567億 | +0.54% | 13.18 | 1.05 |
| 10/11 | 4,247 | 4,315 | 4,222 | 4,309 | +2.45% | 1,389,300 | 1兆4537億 | +0.58% | 13.15 | 1.05 |
| 10/10 | 4,170 | 4,207 | 4,140 | 4,206 | +0.31% | 802,700 | 1兆4189億 | -1.54% | 12.84 | 1.02 |
| 10/09 | 4,185 | 4,208 | 4,166 | 4,193 | -1.06% | 975,900 | 1兆4145億 | -1.64% | 12.8 | 1.02 |
| 10/08 | 4,257 | 4,270 | 4,231 | 4,238 | +0.64% | 901,800 | 1兆4297億 | -0.38% | 12.94 | 1.03 |
| 10/07 | 4,231 | 4,248 | 4,190 | 4,211 | +0.02% | 506,400 | 1兆4206億 | -0.8% | 12.86 | 1.02 |
| 10/04 | 4,183 | 4,210 | 4,167 | 4,210 | +0.31% | 725,500 | 1兆4203億 | -0.52% | 12.85 | 1.02 |
| 10/03 | 4,158 | 4,199 | 4,153 | 4,197 | -1.43% | 1,047,100 | 1兆4159億 | -0.57% | 12.81 | 1.02 |
| 10/02 | 4,230 | 4,270 | 4,220 | 4,258 | -0.86% | 804,300 | 1兆4364億 | +1.14% | 13 | 1.03 |
| 10/01 | 4,250 | 4,330 | 4,249 | 4,295 | +1.49% | 1,100,400 | 1兆4489億 | +2.36% | 13.11 | 1.04 |
| 09/30 | 4,250 | 4,272 | 4,224 | 4,232 | -1.56% | 1,374,900 | 1兆4277億 | +1.15% | 12.92 | 1.03 |
| 09/27 | 4,329 | 4,356 | 4,260 | 4,299 | -1.98% | 1,291,300 | 1兆4503億 | +2.99% | 13.12 | 1.04 |
| 09/26 | 4,476 | 4,504 | 4,379 | 4,386 | -0.97% | 1,385,200 | 1兆4796億 | +5.38% | 13.39 | 1.06 |
| 09/25 | 4,349 | 4,430 | 4,344 | 4,429 | +0.48% | 924,500 | 1兆4941億 | +6.8% | 13.52 | 1.08 |
| 09/24 | 4,406 | 4,442 | 4,387 | 4,408 | +0.3% | 1,210,300 | 1兆4871億 | +6.71% | 13.46 | 1.07 |
| 09/20 | 4,420 | 4,461 | 4,386 | 4,395 | +0.18% | 1,578,000 | 1兆4827億 | +6.8% | 13.42 | 1.07 |
| 09/19 | 4,394 | 4,427 | 4,374 | 4,387 | -0.39% | 1,361,000 | 1兆4800億 | +6.97% | 13.39 | 1.07 |
| 09/18 | 4,398 | 4,419 | 4,351 | 4,404 | 0% | 1,503,200 | 1兆4857億 | +7.73% | 13.44 | 1.07 |
| 09/17 | 4,381 | 4,437 | 4,362 | 4,404 | -0.02% | 1,443,300 | 1兆4857億 | +8.07% | 13.44 | 1.07 |
| 09/13 | 4,390 | 4,406 | 4,370 | 4,405 | +0.66% | 1,547,300 | 1兆4860億 | +8.47% | 13.45 | 1.07 |
| 09/12 | 4,384 | 4,420 | 4,333 | 4,376 | -0.21% | 1,504,800 | 1兆4763億 | +8.1% | 13.36 | 1.06 |
| 09/11 | 4,271 | 4,388 | 4,253 | 4,385 | +4.38% | 2,103,700 | 1兆4793億 | +8.57% | 13.39 | 1.06 |
| 09/10 | 4,170 | 4,223 | 4,158 | 4,201 | +1.67% | 1,541,100 | 1兆4172億 | +4.22% | 12.83 | 1.02 |
| 09/09 | 4,109 | 4,132 | 4,092 | 4,132 | +0.56% | 866,500 | 1兆3939億 | +2.4% | 12.61 | 1 |
| 09/06 | 4,137 | 4,140 | 4,068 | 4,109 | +1.81% | 1,345,400 | 1兆3862億 | +1.63% | 12.54 | 1 |
| 09/05 | 4,026 | 4,068 | 4,014 | 4,036 | +1.05% | 1,444,000 | 1兆3616億 | -0.57% | 12.32 | 0.98 |
| 09/04 | 3,968 | 3,996 | 3,964 | 3,994 | +0.2% | 989,900 | 1兆3474億 | -2.06% | 12.19 | 0.97 |
| 09/03 | 3,974 | 4,001 | 3,967 | 3,986 | +0.08% | 584,100 | 1兆3447億 | -2.78% | 12.17 | 0.97 |
| 09/02 | 3,992 | 3,997 | 3,972 | 3,983 | -0.23% | 676,400 | 1兆3437億 | -3.42% | 12.16 | 0.97 |
| 08/30 | 3,970 | 4,014 | 3,958 | 3,992 | +2.23% | 2,070,200 | 1兆3467億 | -3.78% | 12.19 | 0.97 |
| 08/29 | 3,914 | 3,924 | 3,877 | 3,905 | -0.46% | 830,600 | 1兆3174億 | -6.44% | 11.92 | 0.95 |
| 08/28 | 3,922 | 3,950 | 3,903 | 3,923 | -0.18% | 731,300 | 1兆3234億 | -6.68% | 11.98 | 0.95 |
| 08/27 | 3,940 | 3,959 | 3,909 | 3,930 | +0.64% | 1,241,100 | 1兆3258億 | -7.14% | 12 | 0.95 |
| 08/26 | 3,900 | 3,915 | 3,876 | 3,905 | -2.13% | 1,233,700 | 1兆3174億 | -8.29% | 11.92 | 0.95 |
| 08/23 | 4,000 | 4,008 | 3,982 | 3,990 | -0.08% | 690,000 | 1兆3460億 | -6.95% | 12.18 | 0.97 |
| 08/22 | 4,009 | 4,014 | 3,987 | 3,993 | -0.15% | 730,600 | 1兆3470億 | -7.42% | 12.19 | 0.97 |
| 08/21 | 4,016 | 4,018 | 3,988 | 3,999 | -0.32% | 830,400 | 1兆3491億 | -7.94% | 12.21 | 0.97 |
| 08/20 | 4,011 | 4,016 | 3,979 | 4,012 | -0.02% | 1,027,700 | 1兆3535億 | -8.3% | 12.25 | 0.97 |
| 08/19 | 4,057 | 4,070 | 3,994 | 4,013 | -0.3% | 1,122,100 | 1兆3538億 | -8.88% | 12.25 | 0.97 |
| 08/16 | 4,004 | 4,038 | 4,001 | 4,025 | -0.02% | 857,100 | 1兆3578億 | -9.24% | 12.29 | 0.98 |
| 08/15 | 4,007 | 4,030 | 3,983 | 4,026 | -1.25% | 1,035,400 | 1兆3582億 | -9.85% | 12.29 | 0.98 |
| 08/14 | 4,088 | 4,094 | 4,045 | 4,077 | +0.27% | 926,400 | 1兆3754億 | -9.3% | 12.45 | 0.99 |
| 08/13 | 4,068 | 4,080 | 3,981 | 4,066 | -0.1% | 1,553,700 | 1兆3717億 | -10.08% | 12.41 | 0.99 |
| 08/09 | 4,117 | 4,120 | 4,064 | 4,070 | -0.32% | 1,054,900 | 1兆3730億 | -10.59% | 12.43 | 0.99 |
| 08/08 | 4,100 | 4,101 | 4,059 | 4,083 | -1.47% | 1,593,300 | 1兆3774億 | -10.89% | 12.46 | 0.99 |
| 08/07 | 4,200 | 4,220 | 4,131 | 4,144 | -0.93% | 1,425,200 | 1兆3980億 | -10.11% | 12.65 | 1.01 |
| 08/06 | 4,221 | 4,240 | 4,102 | 4,183 | -2.52% | 2,620,700 | 1兆4111億 | -9.79% | 12.77 | 1.02 |
| 08/05 | 4,304 | 4,317 | 4,011 | 4,291 | -1.29% | 2,815,600 | 1兆4476億 | -7.94% | 13.1 | 1.04 |
| 08/02 | 4,421 | 4,432 | 4,323 | 4,347 | -3.64% | 2,260,600 | 1兆4665億 | -7.06% | 13.27 | 1.06 |
| 08/01 | 4,488 | 4,523 | 4,471 | 4,511 | +0.07% | 687,800 | 1兆5218億 | -3.9% | 13.77 | 1.1 |
| 07/31 | 4,506 | 4,529 | 4,472 | 4,508 | -0.62% | 1,490,700 | 1兆5208億 | -4.13% | 13.76 | 1.09 |
| 07/30 | 4,570 | 4,595 | 4,514 | 4,536 | -1.03% | 1,209,600 | 1兆5302億 | -3.78% | 13.85 | 1.1 |
| 07/29 | 4,570 | 4,590 | 4,544 | 4,583 | -0.52% | 704,200 | 1兆5461億 | -2.96% | 13.99 | 1.11 |
| 07/26 | 4,640 | 4,648 | 4,596 | 4,607 | -0.32% | 614,200 | 1兆5542億 | -2.62% | 14.06 | 1.12 |
| 07/25 | 4,667 | 4,699 | 4,621 | 4,622 | -0.73% | 893,000 | 1兆5593億 | -2.43% | 14.11 | 1.12 |
| 07/24 | 4,627 | 4,662 | 4,622 | 4,656 | +0.52% | 936,300 | 1兆5707億 | -1.81% | 14.21 | 1.13 |
| 07/23 | 4,550 | 4,644 | 4,510 | 4,632 | +1.09% | 1,025,100 | 1兆5626億 | -2.32% | 14.14 | 1.12 |
| 07/22 | 4,650 | 4,650 | 4,568 | 4,582 | -1.25% | 1,041,300 | 1兆5458億 | -3.39% | 13.99 | 1.11 |
| 07/19 | 4,632 | 4,677 | 4,612 | 4,640 | +0.45% | 1,043,700 | 1兆5653億 | -2.27% | 14.17 | 1.13 |
| 07/18 | 4,719 | 4,722 | 4,598 | 4,619 | -3.19% | 1,788,700 | 1兆5582億 | -2.76% | 14.1 | 1.12 |
| 07/17 | 4,760 | 4,777 | 4,724 | 4,771 | +0.06% | 1,075,800 | 1兆6095億 | +0.29% | 14.57 | 1.16 |
| 07/16 | 4,763 | 4,791 | 4,751 | 4,768 | +0.48% | 782,000 | 1兆6085億 | +0.27% | 14.56 | 1.16 |
| 07/12 | 4,766 | 4,786 | 4,740 | 4,745 | -0.9% | 765,800 | 1兆6007億 | -0.17% | 14.49 | 1.15 |
| 07/11 | 4,769 | 4,803 | 4,761 | 4,788 | -0.02% | 975,400 | 1兆6153億 | +0.82% | 14.62 | 1.16 |
| 07/10 | 4,755 | 4,795 | 4,728 | 4,789 | +0.69% | 1,199,300 | 1兆6156億 | +0.95% | 14.62 | 1.16 |
| 07/09 | 4,782 | 4,791 | 4,740 | 4,756 | -0.11% | 687,800 | 1兆6045億 | +0.25% | 14.52 | 1.15 |
| 07/08 | 4,790 | 4,791 | 4,748 | 4,761 | -1% | 645,800 | 1兆6061億 | +0.42% | 14.53 | 1.16 |
| 07/05 | 4,811 | 4,818 | 4,786 | 4,809 | -0.02% | 702,100 | 1兆6223億 | +1.46% | 14.68 | 1.17 |
| 07/04 | 4,849 | 4,849 | 4,793 | 4,810 | +0.42% | 591,300 | 1兆6227億 | +1.52% | 14.68 | 1.17 |
| 07/03 | 4,850 | 4,853 | 4,774 | 4,790 | -0.75% | 1,104,600 | 1兆6159億 | +1.12% | 14.62 | 1.16 |
| 07/02 | 4,767 | 4,826 | 4,754 | 4,826 | +1.26% | 1,298,300 | 1兆6281億 | +1.86% | 14.73 | 1.17 |
| 07/01 | 4,804 | 4,806 | 4,700 | 4,766 | +1.6% | 1,263,600 | 1兆6078億 | +0.63% | 14.55 | 1.16 |
| 06/28 | 4,754 | 4,768 | 4,679 | 4,691 | -2.01% | 1,533,800 | 1兆5825億 | -0.95% | 14.32 | 1.14 |
| 06/27 | 4,724 | 4,798 | 4,721 | 4,787 | +1.42% | 1,054,900 | 1兆6149億 | +1.06% | 14.61 | 1.16 |
| 06/26 | 4,782 | 4,794 | 4,698 | 4,720 | -1.81% | 1,492,600 | 1兆5923億 | -0.36% | 14.41 | 1.15 |
| 06/25 | 4,752 | 4,828 | 4,751 | 4,807 | +1.2% | 1,454,700 | 1兆6217億 | +1.43% | 14.68 | 1.17 |
| 06/24 | 4,758 | 4,768 | 4,727 | 4,750 | -0.63% | 787,900 | 1兆6024億 | +0.17% | 14.5 | 1.15 |
| 06/21 | 4,797 | 4,836 | 4,743 | 4,780 | +0.38% | 2,312,700 | 1兆6126億 | +0.76% | 14.59 | 1.16 |
| 06/20 | 4,734 | 4,780 | 4,724 | 4,762 | +0.42% | 881,000 | 1兆6065億 | +0.32% | 14.54 | 1.16 |
| 06/19 | 4,718 | 4,770 | 4,710 | 4,742 | +1.59% | 1,455,100 | 1兆5997億 | -0.08% | 14.48 | 1.15 |
| 06/18 | 4,664 | 4,699 | 4,649 | 4,668 | +0.47% | 1,441,600 | 1兆5748億 | -1.62% | 14.25 | 1.13 |
| 06/17 | 4,690 | 4,703 | 4,646 | 4,646 | -1.53% | 1,106,300 | 1兆5673億 | -2.19% | 14.18 | 1.13 |
| 06/14 | 4,705 | 4,732 | 4,653 | 4,718 | +0.79% | 1,263,200 | 1兆5916億 | -0.63% | 14.4 | 1.15 |
| 06/13 | 4,720 | 4,748 | 4,653 | 4,681 | -2.11% | 1,454,500 | 1兆5792億 | -1.33% | 14.29 | 1.14 |
| 06/12 | 4,802 | 4,804 | 4,744 | 4,782 | +0.89% | 1,544,000 | 1兆6132億 | +0.89% | 14.6 | 1.16 |
| 06/11 | 4,691 | 4,744 | 4,680 | 4,740 | +0.57% | 1,192,900 | 1兆5991億 | +0.19% | 14.47 | 1.15 |
| 06/10 | 4,659 | 4,727 | 4,658 | 4,713 | +1.35% | 1,213,300 | 1兆5900億 | -0.28% | 14.39 | 1.14 |
| 06/07 | 4,679 | 4,692 | 4,618 | 4,650 | -0.17% | 1,314,200 | 1兆5687億 | -1.52% | 14.2 | 1.13 |
| 06/06 | 4,775 | 4,782 | 4,643 | 4,658 | -2.47% | 1,978,900 | 1兆5714億 | -1.29% | 14.22 | 1.13 |
| 06/05 | 4,822 | 4,823 | 4,743 | 4,776 | +1.57% | 1,513,700 | 1兆6112億 | +1.29% | 14.58 | 1.16 |
| 06/04 | 4,715 | 4,736 | 4,657 | 4,702 | -0.28% | 1,126,700 | 1兆5862億 | -0.13% | 14.35 | 1.14 |
| 06/03 | 4,675 | 4,716 | 4,666 | 4,715 | -1.01% | 1,448,000 | 1兆5906億 | +0.3% | 14.39 | 1.14 |
| 05/31 | 4,849 | 4,850 | 4,741 | 4,763 | -0.58% | 1,827,700 | 1兆6068億 | +1.45% | 14.54 | 1.16 |
| 05/30 | 4,795 | 4,810 | 4,752 | 4,791 | -0.7% | 1,506,200 | 1兆6163億 | +2.18% | 14.63 | 1.16 |
| 05/29 | 4,791 | 4,827 | 4,729 | 4,825 | +1.39% | 1,931,700 | 1兆6277億 | +2.99% | 14.73 | 1.17 |
| 05/28 | 4,780 | 4,795 | 4,740 | 4,759 | -0.06% | 2,863,900 | 1兆6055億 | +1.8% | 14.53 | 1.15 |
| 05/27 | 4,735 | 4,780 | 4,732 | 4,762 | +0.66% | 1,263,600 | 1兆6065億 | +1.97% | 14.54 | 1.16 |
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 | 1,172,300 | 1兆4837億 | +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）