7011 三菱重工業

7011
2022/11/25
時価
1兆7876億円
PER 予
14.83倍
2010年以降
赤字-100.76倍
(2010-2022年)
PBR
1.07倍
2010年以降
0.53-1.66倍
(2010-2022年)
配当 予
2.26%
ROE 予
7.2%
ROA 予
2.23%
資料
Link
CSV,JSON

株価チャート

株価

11/28

前日 (11/25)
5,299
始値
5,352
高値
5,388
安値
5,221
終値 -1.19%
5,236
出来高 -23.44%
2,018,400

乖離率

株価(5日)
移動平均値
-0.63%
5,269
株価(25日)
移動平均値
+1.32%
5,168
出来高(5日)
移動平均値
-21.81%
2,581,360

2022/07/01~2022/11/28

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
2022
11/285,3525,3885,2215,236-1.19%2,018,4001兆7664億+1.32%14.661.05
11/255,2995,4125,2725,299+0.32%2,636,5001兆7876億+2.81%14.831.07
11/245,3525,3815,2685,282-0.92%2,478,9001兆7819億+2.76%14.781.06
11/225,2335,3835,2335,331+2.6%3,847,1001兆7984億+4.06%14.921.07
11/215,2515,2785,1745,196-0.29%1,925,9001兆7529億+1.82%14.541.05
11/185,1295,2295,0825,211+1.09%2,627,9001兆7580億+2.4%14.591.05
11/175,0935,1995,0815,155+2%2,149,2001兆7391億+1.7%14.431.04
11/165,0605,1155,0015,0540%2,337,1001兆7050億+0.02%14.151.02
11/155,0205,0794,9885,054+1.55%2,132,1001兆7050億+0.22%14.151.02
11/145,1445,1504,9774,977-4.58%4,552,7001兆6790億-1.15%13.931
11/115,4395,4475,2115,216-3.66%4,432,0001兆7596億+3.57%14.61.05
11/105,2875,4195,2755,414+1.18%2,221,6001兆8264億+7.7%15.151.09
11/095,3965,4125,3315,351-1.35%1,895,7001兆8052億+6.79%14.981.08
11/085,3615,4325,3505,424+1.55%2,828,7001兆8298億+8.7%15.181.09
11/075,3785,4065,3125,341-0.52%2,830,6001兆8018億+7.55%14.951.08
11/045,1985,3695,1795,369+4.41%5,103,2001兆8113億+8.53%15.031.08
11/025,2465,2605,1045,142-2.35%4,596,5001兆7347億+4.45%14.391.04
11/015,0955,2905,0415,266+2.85%5,516,8001兆7765億+7.21%14.741.06
10/315,0345,1205,0265,120+2.52%2,550,9001兆7273億+4.58%14.331.03
10/284,9735,0174,9584,994+0.48%4,022,5001兆6847億+1.92%13.981.01
10/275,0065,0174,9304,970-0.44%1,482,9001兆6767億+1.33%13.911
10/265,0395,0574,9764,992-1.03%2,068,6001兆6841億+1.61%13.971.01
10/254,9585,0604,9405,044+2.52%2,845,5001兆7016億+2.56%14.121.02
10/244,9004,9564,8874,920+1.69%1,830,3001兆6598億-0.1%13.770.99
10/214,8734,8984,8284,838-1.1%1,528,1001兆6321億-1.99%13.540.97
10/204,9364,9624,8764,892-0.89%1,767,2001兆6503億-1.15%13.690.99
10/194,8954,9534,8654,936+1.56%1,900,4001兆6652億-0.52%13.820.99
10/184,8694,9054,8064,860+0.21%1,730,5001兆6395億-2.35%13.60.98
10/174,7634,8754,7634,850+0.35%1,702,7001兆6362億-2.9%13.570.98
10/144,7984,8514,7684,833+2.68%2,217,5001兆6304億-3.53%13.530.97
10/134,7494,7684,6744,707-1.36%1,956,6001兆5879億-6.4%13.170.95
10/124,7814,7964,6814,772-0.19%2,600,2001兆6099億-5.5%13.360.96
10/114,8694,8734,7694,781-1.83%2,554,0001兆6129億-5.59%13.380.96
10/074,9304,9494,8614,870-2.56%2,801,3001兆6429億-4.19%13.630.98
10/065,0045,1034,9954,998+0.36%2,309,8001兆6861億-2.06%13.991.01
10/055,0305,1044,9674,980-0.74%2,948,2001兆6800億-2.7%13.941
10/044,9705,0674,9335,017+3.53%3,452,5001兆6925億-2.09%14.041.01
10/034,7864,8524,6714,846+0.83%2,810,5001兆6348億-5.54%13.560.98
09/304,8804,9094,7614,806-1.35%3,087,2001兆6213億-6.61%13.450.97
09/294,8754,8884,7584,872+2.4%2,978,3001兆6436億-5.62%13.640.98
09/284,8644,8944,7164,758-2.26%3,046,8001兆6051億-7.83%13.320.96
09/274,8904,9394,8524,868-0.02%2,797,8001兆6422億-5.84%13.630.98
09/265,1015,1054,8614,869-6.74%5,095,9001兆6426億-5.8%13.630.98
09/225,0615,2395,0545,221+2.09%2,713,5001兆7613億+1.05%14.611.05
09/215,1655,1705,0885,114-1.48%1,824,4001兆7252億-0.72%14.311.03
09/205,1255,2235,1255,191+1.86%2,256,1001兆7512億+1.05%14.531.05
09/165,1895,1995,0375,096-2.52%3,024,2001兆7192億-0.47%14.261.03
09/155,1805,2445,1515,228+0.42%2,150,3001兆7637億+2.31%14.631.05
09/145,0635,2555,0635,206+0.83%3,178,4001兆7563億+2.28%14.571.05
09/135,2215,2235,1535,163-0.9%2,173,8001兆7418億+1.89%14.451.04
09/125,3315,3445,1945,210-1.77%2,480,1001兆7576億+3.23%14.581.05
09/095,2795,3445,2605,304+0.02%2,357,5001兆7893億+5.55%14.851.07
09/085,2555,3225,1915,303+1.11%2,658,6001兆7890億+6%14.841.07
09/075,2915,2995,2025,245-1.17%2,288,8001兆7694億+5.22%14.681.06
09/065,2235,3215,1915,307+1.78%3,003,8001兆7903億+6.8%14.851.07
09/055,1995,2355,1285,214+1.68%2,526,1001兆7590億+5.14%14.591.05
09/025,2215,2335,0605,128-2.38%4,231,1001兆7300億+3.66%14.351.03
09/015,3505,4135,2205,253-2.25%4,452,8001兆7721億+6.29%14.71.06
08/315,3325,3775,2955,374-0.17%5,297,7001兆8129億+8.94%15.041.08
08/305,1925,4005,1905,383+5.24%6,020,7001兆8160億+9.48%15.071.08
08/295,0885,1925,0755,115-1.41%3,464,2001兆7256億+4.43%14.321.03
08/265,1995,2585,1425,188-0.97%3,410,3001兆7502億+6.07%14.521.04
08/255,3055,3935,2185,239+0.58%8,518,0001兆7674億+7.29%14.661.06
08/244,9415,2314,9305,209+6.85%8,906,6001兆7573億+6.85%14.581.05
08/234,9264,9374,8644,875-1.65%1,940,7001兆6446億+0.18%13.640.98
08/224,8654,9584,8304,957+2.31%2,578,4001兆6723億+1.85%13.871
08/194,8284,8494,7894,845+0.92%1,349,9001兆6345億-0.43%13.560.98
08/184,8024,8284,7684,801-0.76%1,203,2001兆6196億-1.42%13.440.97
08/174,7844,8524,7774,838+1.62%2,050,2001兆6321億-0.72%13.540.97
08/164,7704,7724,7184,761-0.06%1,342,2001兆6061億-2.48%13.330.96
08/154,8084,8334,7474,764-1.51%2,176,0001兆6072億-2.62%13.330.96
08/124,8294,8424,7814,837+2.2%3,068,6001兆6318億-1.12%13.540.97
08/104,6664,7494,6134,733+2.42%2,492,4001兆5967億-3.09%13.250.95
08/094,7194,7334,6214,621-1.22%2,130,6001兆5589億-5.5%12.930.93
08/084,6404,7264,5404,678+0.8%3,671,5001兆5781億-4.55%13.090.94
08/054,7704,8034,6314,641-2.68%6,295,0001兆5657億-5.42%12.990.93
08/044,8004,8074,7014,769-1.87%2,827,6001兆6088億-2.91%13.350.96
08/034,8294,8844,8014,860+0.52%2,319,2001兆6395億-1.16%13.60.98
08/025,0335,0344,8324,835-4.45%4,429,7001兆6311億-1.67%13.530.97
08/014,9775,0634,9535,060+2.82%2,955,9001兆7070億+2.95%14.161.02
07/294,9614,9784,9074,921-1.24%2,698,2001兆6601億+0.55%13.770.99
07/285,0095,0124,9204,983-0.91%2,362,1001兆6810億+2.03%13.951
07/274,9655,0294,9255,029+0.82%1,927,8001兆6966億+3.07%14.081.01
07/264,9425,0214,9424,988+1.53%2,174,5001兆6827億+2.36%13.961
07/254,9234,9324,8644,913-0.16%1,608,3001兆6574億+1.05%13.750.99
07/224,9514,9674,9054,921-1.42%2,271,2001兆6601億+0.96%13.770.99
07/215,0155,0474,9794,992-0.89%2,174,5001兆6841億+2.04%13.971.01
07/205,0805,0914,9685,037+0.68%3,265,5001兆6993億+2.75%14.11.01
07/194,9335,0694,9325,003+2.5%3,549,1001兆6878億+1.75%141.01
07/154,9844,9904,8654,881-1.27%2,547,6001兆6466億-1.13%13.660.98
07/144,8844,9624,8714,944+0.1%2,380,2001兆6679億-0.34%13.841
07/134,9224,9804,8824,939+1.29%2,636,9001兆6662億-0.94%13.820.99
07/124,9755,0054,8384,876-3.5%3,404,8001兆6449億-2.71%13.650.98
07/115,1245,1494,9655,053+0.78%5,236,2001兆7047億+0.4%14.141.02
07/084,8125,0814,8065,014+5.05%6,958,1001兆6915億-0.61%14.031.01
07/074,6984,7844,6304,773+3.13%3,689,0001兆6102億-5.52%13.360.96
07/064,7544,8074,5924,628-5.44%4,610,9001兆5613億-8.7%12.950.93
07/054,9404,9774,8614,894-0.02%2,692,5001兆6510億-3.85%13.70.99
07/044,8594,8974,7954,895+1.18%2,915,9001兆6514億-3.83%13.70.99
07/014,8164,9084,7464,838+1.96%5,434,5001兆6321億-5.01%13.540.97

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
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
2021年
3月期
3,671
3/19
2,181
10/15
5,380,000
11/30
1兆2384億7357億9258万+18.13%
12/16
-11.5%
10/2
2022年
3月期
4,206
3/28
2,512
12/2
5,383,300
3/4
1兆4189億8474億6032万+16.43%
1/12
-10.45%
11/30
最新5,236
2022/11/28
2,018,4001兆7664億+1.32%
5,168

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)
2021/12/30 vs 2020/12/30
-16%(0.84倍)
2022/11/28 vs 2021/12/30
97%(1.97倍)
過去安値
1,980円(1983/07/26)
164%(2.64倍)
5,236円(11/28)