7012 川崎重工業

7012
2025/02/06
時価
1兆1796億円
PER 予
16.12倍
2010年以降
赤字-37.61倍
(2010-2024年)
PBR
1.84倍
2010年以降
0.45-2.5倍
(2010-2024年)
配当 予
1.99%
ROE 予
11.41%
ROA 予
2.59%
資料
Link
CSV,JSON

株価チャート

株価

2/6

前日 (2/5)
6,996
始値
6,975
高値
7,054
安値
6,925
終値 +0.41%
7,025
出来高 -0.43%
7,128,900

乖離率

株価(5日)
移動平均値
+0.16%
7,014
株価(25日)
移動平均値
+1.06%
6,951
出来高(5日)
移動平均値
-10.9%
8,000,980

2024/09/09~2025/02/06

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
2025
02/066,9757,0546,9257,025+0.41%7,128,9001兆1796億+1.06%16.121.84
02/057,0737,0936,8056,996+0.09%7,159,6001兆1747億+0.45%16.051.83
02/047,0607,1336,9256,990-0.03%8,861,2001兆1737億+0.32%16.041.83
02/036,8977,0606,8406,992-1.05%7,811,7001兆1741億+0.45%16.051.83
01/316,8447,0706,7687,066+4.06%9,043,5001兆1865億+1.63%16.211.85
01/306,7766,9586,7666,790+0.58%8,449,5001兆1401億-2.03%15.581.78
01/296,7726,8966,6726,751+0.15%9,494,7001兆1336億-2.47%15.491.77
01/286,7506,8266,3886,741-2.52%14,910,4001兆1319億-2.4%15.471.76
01/276,8856,9856,7686,915+0.6%12,194,7001兆1611億+0.36%15.871.81
01/246,8566,9636,7606,874+0.87%12,275,3001兆1542億+0.1%15.771.8
01/236,7876,9786,7586,815+1.14%10,090,0001兆1443億-0.5%15.641.78
01/226,8007,0106,7036,738-0.18%10,682,6001兆1314億-1.51%15.461.76
01/217,0747,0746,7206,750-3.91%10,884,6001兆1334億-1.33%15.491.77
01/206,9147,0726,8427,025+2.29%7,897,3001兆1796億+3.1%16.121.84
01/176,7726,9146,6286,868+0.31%7,241,5001兆1532億+1.37%15.761.8
01/166,9396,9706,7606,847-0.94%6,846,6001兆1497億+1.44%15.711.79
01/157,0007,0526,8256,912-0.95%6,257,0001兆1606億+2.63%15.861.81
01/147,1977,2146,8836,978-1.08%7,720,2001兆1717億+3.98%16.011.83
01/106,8197,1706,7697,054+3.45%12,640,2001兆1845億+5.76%16.191.85
01/096,9667,0126,7556,819-2.84%7,723,8001兆1450億+3.15%15.651.79
01/087,0657,1636,9847,018-0.45%7,392,8001兆1784億+6.98%16.11.84
01/077,1457,1756,9817,050-0.16%7,357,9001兆1838億+8.39%16.181.85
01/067,3217,3657,0587,061-3.01%8,566,8001兆1856億+9.47%16.21.85
2024
12/307,4007,4267,1097,280-1.91%12,984,4001兆2224億+13.7%16.711.91
12/277,4237,4357,2357,422+0.76%14,755,3001兆2463億+16.7%17.031.94
12/267,0527,3667,0157,366+3.91%15,775,2001兆2369億+16.64%16.91.93
12/256,8697,2186,8587,089+4.28%23,157,4001兆1903億+13.08%16.271.86
12/246,7906,8386,6646,798+0.1%13,029,8001兆1415億+8.91%15.61.78
12/236,6166,8146,5516,791+4.09%19,948,5001兆1403億+9.14%15.581.78
12/206,5856,6756,4856,524-0.7%13,181,0001兆955億+5.23%14.971.71
12/196,2136,6656,1596,570+3.24%20,701,0001兆1032億+6.04%15.081.72
12/186,4306,6976,2856,364+0.79%22,625,0001兆686億+2.78%14.61.67
12/176,3756,5116,3116,314-0.66%13,452,7001兆602億+1.9%14.491.65
12/166,4366,4726,2966,356-0.84%9,628,7001兆673億+2.42%14.591.66
12/136,6006,6196,3166,410-3.23%13,213,8001兆763億+3.07%14.711.68
12/126,7996,8616,5816,624-1.49%18,613,4001兆1123億+6.1%15.21.73
12/116,1406,7456,0956,724+10.28%33,333,5001兆1291億+7.69%15.431.76
12/106,0776,2026,0166,097+0.93%11,742,2001兆238億-2.07%13.991.6
12/096,2886,3735,9756,041-3.22%13,531,9001兆144億-2.82%13.861.58
12/066,4806,5066,2316,242-3.63%12,487,4001兆481億+0.61%14.321.63
12/056,3826,7536,3246,477+2.78%23,631,9001兆876億+4.6%14.861.7
12/045,9476,3545,9196,302+5.77%15,845,8001兆582億+2.16%14.461.65
12/035,6395,9655,6305,958+6.62%10,206,1001兆4億-3.14%13.671.56
12/025,4815,6405,4555,588+0.94%7,301,7009383億4701万-8.93%12.821.46
11/295,6275,7245,5315,536-1.3%6,506,9009296億1508万-9.9%12.71.45
11/285,6395,7285,5935,609-1.53%5,991,6009418億7337万-8.92%12.871.47
11/275,8415,8585,6665,696-3.21%8,263,1009564億8257万-7.65%13.071.49
11/266,1766,2065,8275,885-5.39%9,610,6009882億1979万-4.79%13.51.54
11/256,3216,4236,1936,220-0.99%8,896,7001兆444億+0.44%14.271.63
11/226,2746,3126,1906,282+0.85%7,000,6001兆548億+1.29%14.421.64
11/216,4156,4656,1966,229-2.84%9,839,6001兆459億+0.35%14.291.63
11/206,3316,4806,2746,411+1.92%9,255,1001兆765億+3.14%14.711.68
11/196,2816,2906,0586,290+0.72%10,221,4001兆562億+1.09%14.431.65
11/186,3256,3736,1916,245-2.8%8,915,5001兆486億+0.24%14.331.63
11/156,4556,6666,4076,425-0.96%12,936,2001兆788億+3.06%14.741.68
11/146,4406,7156,3916,487+0.73%14,355,4001兆893億+3.99%14.891.7
11/136,5236,6256,3556,440-2.16%11,033,1001兆814億+3.35%14.781.69
11/126,6736,8456,5016,582-1.3%14,998,3001兆1052億+5.68%15.11.72
11/116,9256,9476,6026,669-5.11%20,980,2001兆1198億+7.32%15.31.75
11/086,7007,1556,3707,028+6.08%38,677,3001兆1801億+13.45%16.131.84
11/076,3856,6576,3386,625+5.41%15,090,9001兆1124億+7.48%15.21.73
11/065,8906,3455,8656,285+7.34%12,214,3001兆553億+2.2%14.421.65
11/055,7205,9075,7035,855+2.25%7,329,8009831億8213万-4.5%13.441.53
11/015,8495,9025,7255,726-3.75%5,382,4009615億2022万-6.76%13.141.5
10/315,9135,9785,8665,949+0.61%5,310,4009989億6678万-3.14%13.651.56
10/305,8175,9485,8045,913+1.39%9,395,4009929億2160万-3.54%13.571.55
10/295,6525,8675,5885,832+4.39%9,552,3009793億1993万-4.64%13.381.53
10/285,6905,9435,5655,587-3.51%11,836,1009381億7909万-8.39%12.821.46
10/255,7995,8885,7575,790-1.5%6,064,7009722億6722万-4.75%13.291.52
10/245,7595,9635,6905,878+0.32%11,227,2009870億4434万-2.79%13.491.54
10/235,9506,0645,8415,859-2.87%9,375,1009838億5382万-2.5%13.451.53
10/226,1586,2835,9846,032-2.43%10,223,6001兆129億+1%13.841.58
10/216,4006,4296,1586,182-4.02%10,189,7001兆380億+4.53%14.191.62
10/186,4176,5756,3576,441+0.55%11,806,7001兆815億+10.31%14.781.69
10/176,4926,4976,3446,406-0.84%9,130,1001兆757億+11.18%14.71.68
10/166,4036,6246,3446,460-1.57%10,364,4001兆847億+13.55%14.821.69
10/156,4996,5886,2036,563+0.94%16,821,8001兆1020億+16.82%15.061.72
10/116,3236,5386,2016,502+2.57%13,940,8001兆918億+17.15%14.921.7
10/106,5706,5736,1156,339-2.92%17,784,6001兆644億+15.53%14.551.66
10/096,3256,5456,3256,530+3.44%10,285,4001兆965億+19.99%14.981.71
10/086,3406,4086,2716,313-0.82%8,205,5001兆600億+17.04%14.491.65
10/076,3256,4146,2386,365+2.25%11,520,9001兆688億+19.04%14.611.67
10/046,1006,2706,0326,225+0.48%11,203,0001兆453億+17.61%14.291.63
10/036,4456,4576,0826,195-0.8%13,211,2001兆402億+18.23%14.221.62
10/026,2626,5996,1436,245-0.67%19,149,3001兆486億+20.3%14.331.63
10/015,8946,3775,8746,287+8.3%16,305,9001兆557億+22.41%14.431.65
09/305,8966,0455,7915,805-4.77%11,766,1009747億8604万+14.16%13.321.52
09/275,7546,0985,7136,096+6.05%11,446,7001兆236億+20.76%13.991.6
09/265,7555,8475,6385,748+1.82%7,703,2009652億1450万+14.91%13.191.5
09/255,5325,7355,5225,645+1.38%8,077,4009479億1856万+13.54%12.951.48
09/245,5455,5925,4605,568+2.9%7,645,4009349億8858万+12.6%12.781.46
09/205,2925,4965,2725,411+6.26%9,873,5009086億2485万+9.87%12.421.42
09/195,0805,1825,0215,092+1.94%6,371,5008550億5780万+3.88%11.691.33
09/185,0505,0564,8904,995+1.26%6,857,1008387億6939万+2.38%11.461.31
09/174,9605,0354,8354,933+0.31%9,446,4008283億5823万+1.59%11.321.29
09/134,6914,9704,6734,918+7.26%12,732,3008258億3941万+1.91%11.291.29
09/124,5224,6344,5094,585+6.26%4,545,5007699億2145万-4.38%10.521.2
09/114,4504,4634,2474,315-4.26%5,065,5007245億8256万-9.73%9.91.13
09/104,6464,7144,4714,507-1.51%4,637,1007568億2355万-5.34%10.341.18
09/094,4824,6164,4414,576-2.47%4,413,8007684億1015万-3.5%10.51.2

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
5,700
570
7/23
2,060
206
3/18
7,469,600
74,696,000
7/10
--+11.28%
4/30
-22.32%
1/16
2009年
3月期
3,690
369
6/6
1,170
117
10/27
4,569,400
45,694,000
6/4
--+24.47%
11/10
-35.18%
10/27
2010年
3月期
2,910
291
6/19
1,930
193
4/1
13,435,300
134,353,000
6/10
--+25.09%
6/11
-15.87%
7/13
2011年
3月期
3,690
369
3/31

369
3/30
2,090
209
8/12
5,249,900
52,499,000
4/22
6160億9310万3489億5246万+12.5%
3/30
-17.38%
3/15
2012年
3月期
3,770
377
4/1
1,740
174
10/5
4,102,300
41,023,000
2/28
6294億5013万2905億1544万+14.3%
2/24
-19.73%
8/22
2013年
3月期
3,170
317
3/25
1,510
151
10/11
4,336,900
43,369,000
1/31
5292億7239万2521億1397万+17.84%
2/6
-12.55%
8/3
2014年
3月期
4,960
496
1/20
2,720
272
4/4
6,168,800
61,688,000
5/17
8292億5875万4541億3908万+17.79%
5/20
-11.41%
6/13
2015年
3月期
6,470
647
3/19
3,500
350
4/24
4,620,500
46,205,000
9/19
1兆810億5851億6243万+16.99%
12/8
-6.52%
8/8
2016年
3月期
6,470
647
4/28
2,690
269
2/12
4,594,300
45,943,000
3/18
1兆810億4494億4663万+10.12%
10/26
-22.8%
2/12
2017年
3月期
4,110
411
12/12
2,570
257
6/28
5,189,900
51,899,000
10/3
6867億98万4293億9696万+19.09%
11/25
-14.54%
6/28
2018年
3月期
4,620
1/22
3,130
313
4/17
3,790,100
3/1
7719億1205万5229億6206万+12.19%
1/22
-14.43%
3/7
2019年
3月期
3,840
4/26
2,198
12/26
5,352,800
10/22
6415億8924万3672億4300万+9.43%
1/31
-15%
10/25
2020年
3月期
2,880
4/4
1,347
3/17
3,979,300
2/6
4811億9193万2250億5747万+15.6%
9/17
-29.13%
3/13
2021年
3月期
2,861
3/23
1,231
10/29
13,095,400
11/30
4780億1740万2056億7613万+28.3%
12/15
-14.8%
6/29
2022年
3月期
2,840
5/11
1,888
12/2
8,262,300
10/20
4745億871万3170億3635万+12.7%
1/13
-15.17%
11/11
2023年
3月期
3,285
12/16
2,027
4/7
17,017,400
6/7
5516億2311万3403億7748万+19.28%
6/8
-13.59%
9/30
2024年
3月期
5,137
3/27
2,739
5/16
10,601,800
8/8
8626億1428万4599億3781万+24.78%
3/7
-13.36%
12/14
最新7,025
2025/2/6
7,128,9001兆1796億+1.06%
6,951

年間値上がり率

1984/12/28 vs 1983/12/28
6%(1.06倍)
1985/12/28 vs 1984/12/28
2%(1.02倍)
1986/12/27 vs 1985/12/28
7%(1.07倍)
1987/12/28 vs 1986/12/27
34%(1.34倍)
1988/12/28 vs 1987/12/28
257%(3.57倍)
1989/12/29 vs 1988/12/28
30%(1.3倍)
1990/12/28 vs 1989/12/29
-53%(0.47倍)
1991/12/30 vs 1990/12/28
8%(1.08倍)
1992/12/30 vs 1991/12/30
-36%(0.64倍)
1993/12/30 vs 1992/12/30
-3%(0.97倍)
1994/12/30 vs 1993/12/30
29%(1.29倍)
1995/12/29 vs 1994/12/30
6%(1.06倍)
1996/12/30 vs 1995/12/29
1%(1.01倍)
1997/12/30 vs 1996/12/30
-58%(0.42倍)
1998/12/30 vs 1997/12/30
31%(1.31倍)
1999/12/30 vs 1998/12/30
-49%(0.51倍)
2000/12/29 vs 1999/12/30
-10%(0.9倍)
2001/12/28 vs 2000/12/29
-2%(0.98倍)
2002/12/30 vs 2001/12/28
-22%(0.78倍)
2003/12/30 vs 2002/12/30
40%(1.4倍)
2004/12/30 vs 2003/12/30
27%(1.27倍)
2005/12/30 vs 2004/12/30
156%(2.56倍)
2006/12/29 vs 2005/12/30
4%(1.04倍)
2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
31%(1.31倍)
2010/12/30 vs 2009/12/30
17%(1.17倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/28
90%(1.9倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
-18%(0.82倍)
2016/12/30 vs 2015/12/30
-19%(0.81倍)
2017/12/29 vs 2016/12/30
8%(1.08倍)
2018/12/28 vs 2017/12/29
-41%(0.59倍)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/30 vs 2020/12/30
-11%(0.89倍)
2022/12/30 vs 2021/12/30
49%(1.49倍)
2023/12/29 vs 2022/12/30
1%(1.01倍)
2024/12/30 vs 2023/12/29
133%(2.33倍)
2025/02/06 vs 2024/12/30
-4%(0.96倍)
過去安値
800円(2002/11/19)
778%(8.78倍)
7,025円(2/6)