8593 三菱HCキャピタル

8593
2025/05/28
時価
1兆5299億円
PER 予
9.36倍
2010年以降
5.6-15.42倍
(2010-2025年)
PBR
0.84倍
2010年以降
0.47-1.13倍
(2010-2025年)
配当 予
4.31%
ROE 予
8.94%
ROA 予
1.36%
資料
Link
CSV,JSON

時価総額

2010年3月31日
3045億8361万
2011年3月31日
2992億860万
2012年3月30日
3260億8363万
2013年3月29日
4452億2957万
2014年3月31日
4496億9131万
2015年3月31日
5288億8075万
2016年3月31日
4392億9084万
2017年3月31日
4936億7967万
2018年3月30日
5553億8679万
2019年3月29日
5022億3976万
2020年3月31日
4740億5054万
2021年3月31日
5954億9938万
2022年3月31日
8184億3783万
2023年3月31日
9823億5670万
2024年3月29日
1兆5348億
2025年3月31日
1兆4470億

2024/12/25~2025/05/28

株価&時価総額の推移

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
05/281,0481,0481,0431,0430%2,119,6001兆5299億+2.86%9.360.84
05/271,0431,0451,0361,043+0.19%2,470,5001兆5299億+3.17%9.360.84
05/261,0551,0561,0401,041-1.33%3,167,7001兆5270億+3.27%9.340.84
05/231,0471,0601,0451,055+1.64%5,437,4001兆5475億+4.98%9.470.85
05/221,0281,0391,0241,038+0.78%3,504,6001兆5226億+3.8%9.310.83
05/211,0221,0321,0211,030+0.98%3,655,8001兆5109億+3.31%9.240.83
05/201,0201,0231,0131,020+0.59%4,496,4001兆4962億+2.62%9.150.82
05/191,0121,0161,0081,014+0.2%4,150,4001兆4874億+2.32%9.10.81
05/161,0321,0331,0091,012+0.4%4,837,7001兆4845億+2.43%9.080.81
05/151,0101,0121,0031,008-0.69%2,810,9001兆4786億+2.34%9.040.81
05/141,0161,0161,0021,015+0.1%3,154,2001兆4889億+3.47%9.110.81
05/131,0251,0261,0111,014-0.29%3,136,7001兆4874億+3.58%9.10.81
05/121,0121,0191,0111,017+0.89%2,739,9001兆4918億+3.99%9.120.82
05/091,0041,0121,0021,008+0.7%4,243,9001兆4786億+3.07%9.040.81
05/081,0001,0029981,001+0.1%3,555,9001兆4683億+2.35%8.980.8
05/071,0081,0081,0001,000-0.3%4,451,8001兆4669億+2.15%8.970.8
05/021,0031,0071,0021,003-0.4%2,496,0001兆4713億+2.35%90.8
05/011,0041,0081,0001,0070%2,392,9001兆4771億+2.55%9.040.81
04/301,0111,0119991,007-0.1%4,240,6001兆4771億+2.44%9.040.81
04/281,0071,0131,0041,008+0.6%3,123,2001兆4786億+2.34%9.040.81
04/251,0001,0059971,002+0.5%3,052,4001兆4698億+1.62%8.990.8
04/249961,003993997+0.2%2,803,3001兆4625億+0.91%8.950.8
04/231,0001,003989995+0.4%3,452,4001兆4595億+0.51%8.930.8
04/22971994969991+2.06%5,106,2001兆4537億-0.1%8.890.79
04/21979979968971-0.82%2,898,9001兆4243億-2.31%8.710.78
04/18969979966979+1.24%2,884,0001兆4361億-1.81%8.780.79
04/17956967953967+1.04%2,487,4001兆4185億-3.11%8.680.78
04/16949957947957+0.95%3,006,0001兆4038億-4.4%8.590.77
04/15956959947948-0.42%5,088,9001兆3906億-5.58%8.510.76
04/14958959950952+0.63%3,760,9001兆3965億-5.37%8.540.76
04/11933951926946-1.66%5,310,4001兆3876億-6.24%8.490.76
04/10959969952962+4%9,478,9001兆4111億-4.94%8.630.77
04/09945946916925-2.53%7,640,3001兆3568億-8.78%8.30.74
04/08939959936949+4.86%8,752,8001兆3920億-6.78%8.510.76
04/07889925871905-5.83%15,713,2001兆3275億-11.36%8.120.73
04/049941,002948961-4.19%16,276,2001兆4097億-6.24%8.620.77
04/031,0001,0059931,003-0.3%12,449,5001兆4713億-2.43%90.8
04/021,0211,0211,0051,006-0.89%4,556,3001兆4757億-2.14%9.030.81
04/011,0281,0281,0131,015+0.69%5,251,4001兆4889億-1.26%9.110.81
03/311,0121,0161,0061,008-1.95%6,429,7001兆4786億-1.85%10.710.81
03/281,0271,0341,0231,028-2.56%4,149,7001兆5079億+0.1%10.920.82
03/271,0471,0551,0441,055+0.86%4,129,8001兆5475億+2.83%11.20.85
03/261,0451,0491,0411,046+0.48%3,836,9001兆5343億+2.15%11.110.84
03/251,0501,0501,0401,041-0.48%4,226,0001兆5270億+1.76%11.050.83
03/241,0521,0521,0401,046-0.57%3,171,9001兆5343億+2.35%11.110.84
03/211,0501,0551,0491,052+0.1%5,058,4001兆5431億+3.04%11.170.84
03/191,0471,0541,0401,051+0.38%3,650,7001兆5417億+3.04%11.160.84
03/181,0431,0521,0411,047+1.16%4,205,6001兆5358億+2.85%11.120.84
03/171,0341,0371,0311,035+0.49%3,520,1001兆5182億+1.77%10.990.83
03/141,0261,0321,0231,030+0.29%3,049,8001兆5109億+1.38%10.940.83
03/131,0281,0311,0231,027+0.2%3,261,4001兆5065億+1.08%10.90.82
03/121,0251,0281,0181,025-0.29%4,500,2001兆5035億+0.89%10.880.82
03/111,0201,0301,0111,028+1.18%8,789,4001兆5079億+1.18%10.920.82
03/101,0251,0251,0141,016-0.49%3,029,1001兆4903億0%10.790.81
03/071,0171,0231,0141,0210%3,426,3001兆4977億+0.39%10.840.82
03/061,0241,0261,0181,021+0.2%3,487,1001兆4977億+0.29%10.840.82
03/051,0191,0211,0131,0190%3,075,3001兆4947億+0.1%10.820.82
03/041,0161,0241,0121,019+0.1%4,621,9001兆4947億0%10.820.82
03/031,0151,0181,0101,018+0.79%4,553,8001兆4933億-0.1%10.810.82
02/281,0211,0241,0081,010-1.08%5,731,1001兆4815億-0.88%10.720.81
02/271,0101,0211,0091,021+1.29%4,131,9001兆4977億+0.2%10.840.82
02/261,0131,0131,0011,008-0.1%4,263,4001兆4786億-1.08%10.70.81
02/251,0051,0121,0041,009+0.4%5,178,8001兆4801億-1.08%10.710.81
02/211,0011,0091,0011,005+0.2%4,182,4001兆4742億-1.47%10.670.81
02/201,0051,0061,0001,0030%5,150,9001兆4713億-1.67%10.650.8
02/191,0101,0131,0031,003-0.5%4,325,7001兆4713億-1.67%10.650.8
02/181,0071,0111,0031,008+0.4%4,195,8001兆4786億-1.18%10.70.81
02/171,0151,0151,0041,004-1.76%7,471,9001兆4727億-1.67%10.660.81
02/141,0261,0281,0201,022-0.39%2,777,8001兆4991億+0.1%10.850.82
02/131,0211,0281,0191,026+0.98%3,147,5001兆5050億+0.49%10.890.82
02/121,0171,0181,0131,016+0.1%2,749,5001兆4903億-0.59%10.790.81
02/101,0211,0221,0141,015-0.2%2,334,8001兆4889億-0.78%10.780.81
02/071,0211,0221,0161,017-0.29%1,977,8001兆4918億-0.68%10.80.82
02/061,0241,0301,0201,020-0.1%2,269,1001兆4962億-0.49%10.830.82
02/051,0231,0271,0161,021-0.2%3,028,1001兆4977億-0.39%10.840.82
02/041,0361,0411,0231,023-0.58%3,787,5001兆5006億-0.2%10.860.82
02/031,0301,0371,0251,029-0.58%4,045,7001兆5094億+0.39%10.930.83
01/311,0321,0371,0281,035-0.19%3,301,3001兆5182億+0.98%10.990.83
01/301,0321,0371,0291,037+0.29%1,837,5001兆5211億+1.37%11.010.83
01/291,0351,0381,0331,034-0.1%2,099,0001兆5167億+1.17%10.980.83
01/281,0311,0391,0291,035+0.19%2,682,6001兆5182億+1.37%10.990.83
01/271,0271,0341,0261,033+1.37%3,157,7001兆5153億+1.27%10.970.83
01/241,0271,0281,0191,019-0.2%2,884,2001兆4947億0%10.820.82
01/231,0181,0241,0151,021+0.39%2,219,7001兆4977億+0.2%10.840.82
01/221,0241,0261,0161,017-0.39%2,537,4001兆4918億-0.2%10.80.82
01/211,0281,0281,0181,021-0.2%1,977,4001兆4977億+0.2%10.840.82
01/201,0161,0231,0121,023+1.39%2,579,5001兆5006億+0.39%10.860.82
01/171,0091,0111,0021,009-0.1%3,142,1001兆4801億-0.98%10.710.81
01/161,0141,0171,0081,0100%2,894,9001兆4815億-0.88%10.720.81
01/151,0121,0131,0071,010+0.4%2,407,9001兆4815億-0.88%10.720.81
01/141,0121,0141,0051,006-0.49%4,026,4001兆4757億-1.37%10.680.81
01/101,0181,0211,0101,011-0.79%3,122,8001兆4830億-0.98%10.730.81
01/091,0281,0281,0191,019-0.88%2,458,9001兆4947億-0.2%10.820.82
01/081,0311,0371,0271,028-0.48%2,822,3001兆5079億+0.69%10.920.82
01/071,0351,0411,0301,033-1.05%4,722,9001兆5153億+1.27%10.970.83
01/061,0451,0471,0311,044+0.19%4,702,6001兆5314億+2.45%11.090.84
2024
12/301,0461,0541,0421,042-0.1%3,524,2001兆5285億+2.36%11.060.84
12/271,0371,0431,0351,043+1.26%3,706,7001兆5299億+2.66%11.070.84
12/261,0231,0301,0231,030+0.59%3,134,6001兆5109億+1.48%10.940.83
12/251,0241,0241,0131,024+0.39%1,936,7001兆5021億+0.89%10.870.82

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
345
3,450
6/15
209
2,090
4/1
7,462,600
746,260
6/10
--3045億8361万
3/31
2011年
3月期
375
3,750
4/27
252
2,521
3/15
5,232,200
523,220
11/11
3359億3781万2258億3979万2992億860万
3/31
2012年
3月期
374
3,740
3/15
277
2,772
9/7

2,771
6/17
5,777,800
577,780
3/1
3350億4197万2482億3564万3260億8363万
3/30
2013年
3月期
510
3/29
280
2,800
6/5
4,011,200
401,120
8/16
4568億7542万2508億3356万4452億2957万
3/29
2014年
3月期
654
12/27
403
6/21
22,508,000
5/17
5858億7554万3610億2116万4496億9131万
3/31
2015年
3月期
637
7/4
467
4/11
7,768,200
5/30
5706億4635万4183億5455万5288億8075万
3/31
2016年
3月期
701
7/3
437
2/12
6,341,900
2/12
6279億7974万3914億7952万4392億9084万
3/31
2017年
3月期
636
3/2
350
7/8
6,769,100
5/13
5697億5052万3135億4195万4936億7967万
3/31
2018年
3月期
753
1/29
526
9/6
4,047,500
5/18
6745億6312万4712億876万5553億8679万
3/30
2019年
3月期
760
5/10
480
12/25
5,617,800
10/30
6808億3396万4300億39万5022億3976万
3/29
2020年
3月期
728
2/6
445
3/13
5,598,200
3/13
6521億6726万3986億4620万4740億5054万
3/31
2021年
3月期
699
3/22
437
11/5

10/30
24,698,900
3/29
6261億8807万3914億7952万5954億9938万
3/31
2022年
3月期
670
4/1
521
3/8
15,345,900
5/27
6002億888万7642億6127万8184億3783万
3/31
2023年
3月期
747
3/9
558
4/8
12,639,700
5/17
1兆957億8185億3703万9823億5670万
3/31
2024年
3月期
1,096
3/27
675
4/6

4/5
26,476,000
5/31
1兆6077億9901億6576万1兆5348億
3/29
2025年
3月期
1,102
7/18

7/5
854
8/5
13,897,700
8/5
1兆6165億1兆2527億1兆4470億
3/31
最新1,043
2025/5/28
2,119,6001兆5299億