8593 三菱HCキャピタル

8593
2025/05/02
時価
1兆4713億円
PER 予
10.66倍
2010年以降
5.6-15.42倍
(2010-2024年)
PBR
0.8倍
2010年以降
0.47-1.13倍
(2010-2024年)
配当 予
3.99%
ROE 予
7.55%
ROA 予
1.14%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
1,007
始値
1,003
高値
1,007
安値
1,002
終値 -0.4%
1,003
出来高 +4.31%
2,496,000

乖離率

株価(5日)
移動平均値
-0.2%
1,005
株価(25日)
移動平均値
+2.35%
980
出来高(5日)
移動平均値
-18.46%
3,061,020

2024/12/03~2025/05/02

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
05/021,0031,0071,0021,003-0.4%2,496,0001兆4713億+2.35%10.660.8
05/011,0041,0081,0001,0070%2,392,9001兆4771億+2.55%10.710.81
04/301,0111,0119991,007-0.1%4,240,6001兆4771億+2.44%10.710.81
04/281,0071,0131,0041,008+0.6%3,123,2001兆4786億+2.34%10.720.81
04/251,0001,0059971,002+0.5%3,052,4001兆4698億+1.62%10.650.8
04/249961,003993997+0.2%2,803,3001兆4625億+0.91%10.60.8
04/231,0001,003989995+0.4%3,452,4001兆4595億+0.51%10.580.8
04/22971994969991+2.06%5,106,2001兆4537億-0.1%10.540.8
04/21979979968971-0.82%2,898,9001兆4243億-2.31%10.320.78
04/18969979966979+1.24%2,884,0001兆4361億-1.81%10.410.79
04/17956967953967+1.04%2,487,4001兆4185億-3.11%10.280.78
04/16949957947957+0.95%3,006,0001兆4038億-4.4%10.170.77
04/15956959947948-0.42%5,088,9001兆3906億-5.58%10.080.76
04/14958959950952+0.63%3,760,9001兆3965億-5.37%10.120.76
04/11933951926946-1.66%5,310,4001兆3876億-6.24%10.060.76
04/10959969952962+4%9,478,9001兆4111億-4.94%10.230.77
04/09945946916925-2.53%7,640,3001兆3568億-8.78%9.830.74
04/08939959936949+4.86%8,752,8001兆3920億-6.78%10.090.76
04/07889925871905-5.83%15,713,2001兆3275億-11.36%9.620.73
04/049941,002948961-4.19%16,276,2001兆4097億-6.24%10.220.77
04/031,0001,0059931,003-0.3%12,449,5001兆4713億-2.43%10.660.8
04/021,0211,0211,0051,006-0.89%4,556,3001兆4757億-2.14%10.690.81
04/011,0281,0281,0131,015+0.69%5,251,4001兆4889億-1.26%10.790.81
03/311,0121,0161,0061,008-1.95%6,429,7001兆4786億-1.85%10.720.81
03/281,0271,0341,0231,028-2.56%4,149,7001兆5079億+0.1%10.930.82
03/271,0471,0551,0441,055+0.86%4,129,8001兆5475億+2.83%11.220.85
03/261,0451,0491,0411,046+0.48%3,836,9001兆5343億+2.15%11.120.84
03/251,0501,0501,0401,041-0.48%4,226,0001兆5270億+1.76%11.070.84
03/241,0521,0521,0401,046-0.57%3,171,9001兆5343億+2.35%11.120.84
03/211,0501,0551,0491,052+0.1%5,058,4001兆5431億+3.04%11.180.84
03/191,0471,0541,0401,051+0.38%3,650,7001兆5417億+3.04%11.170.84
03/181,0431,0521,0411,047+1.16%4,205,6001兆5358億+2.85%11.130.84
03/171,0341,0371,0311,035+0.49%3,520,1001兆5182億+1.77%110.83
03/141,0261,0321,0231,030+0.29%3,049,8001兆5109億+1.38%10.950.83
03/131,0281,0311,0231,027+0.2%3,261,4001兆5065億+1.08%10.920.82
03/121,0251,0281,0181,025-0.29%4,500,2001兆5035億+0.89%10.90.82
03/111,0201,0301,0111,028+1.18%8,789,4001兆5079億+1.18%10.930.82
03/101,0251,0251,0141,016-0.49%3,029,1001兆4903億0%10.80.82
03/071,0171,0231,0141,0210%3,426,3001兆4977億+0.39%10.850.82
03/061,0241,0261,0181,021+0.2%3,487,1001兆4977億+0.29%10.850.82
03/051,0191,0211,0131,0190%3,075,3001兆4947億+0.1%10.830.82
03/041,0161,0241,0121,019+0.1%4,621,9001兆4947億0%10.830.82
03/031,0151,0181,0101,018+0.79%4,553,8001兆4933億-0.1%10.820.82
02/281,0211,0241,0081,010-1.08%5,731,1001兆4815億-0.88%10.740.81
02/271,0101,0211,0091,021+1.29%4,131,9001兆4977億+0.2%10.850.82
02/261,0131,0131,0011,008-0.1%4,263,4001兆4786億-1.08%10.720.81
02/251,0051,0121,0041,009+0.4%5,178,8001兆4801億-1.08%10.730.81
02/211,0011,0091,0011,005+0.2%4,182,4001兆4742億-1.47%10.680.81
02/201,0051,0061,0001,0030%5,150,9001兆4713億-1.67%10.660.8
02/191,0101,0131,0031,003-0.5%4,325,7001兆4713億-1.67%10.660.8
02/181,0071,0111,0031,008+0.4%4,195,8001兆4786億-1.18%10.720.81
02/171,0151,0151,0041,004-1.76%7,471,9001兆4727億-1.67%10.670.81
02/141,0261,0281,0201,022-0.39%2,777,8001兆4991億+0.1%10.870.82
02/131,0211,0281,0191,026+0.98%3,147,5001兆5050億+0.49%10.910.82
02/121,0171,0181,0131,016+0.1%2,749,5001兆4903億-0.59%10.80.82
02/101,0211,0221,0141,015-0.2%2,334,8001兆4889億-0.78%10.790.81
02/071,0211,0221,0161,017-0.29%1,977,8001兆4918億-0.68%10.810.82
02/061,0241,0301,0201,020-0.1%2,269,1001兆4962億-0.49%10.840.82
02/051,0231,0271,0161,021-0.2%3,028,1001兆4977億-0.39%10.850.82
02/041,0361,0411,0231,023-0.58%3,787,5001兆5006億-0.2%10.880.82
02/031,0301,0371,0251,029-0.58%4,045,7001兆5094億+0.39%10.940.83
01/311,0321,0371,0281,035-0.19%3,301,3001兆5182億+0.98%110.83
01/301,0321,0371,0291,037+0.29%1,837,5001兆5211億+1.37%11.020.83
01/291,0351,0381,0331,034-0.1%2,099,0001兆5167億+1.17%10.990.83
01/281,0311,0391,0291,035+0.19%2,682,6001兆5182億+1.37%110.83
01/271,0271,0341,0261,033+1.37%3,157,7001兆5153億+1.27%10.980.83
01/241,0271,0281,0191,019-0.2%2,884,2001兆4947億0%10.830.82
01/231,0181,0241,0151,021+0.39%2,219,7001兆4977億+0.2%10.850.82
01/221,0241,0261,0161,017-0.39%2,537,4001兆4918億-0.2%10.810.82
01/211,0281,0281,0181,021-0.2%1,977,4001兆4977億+0.2%10.850.82
01/201,0161,0231,0121,023+1.39%2,579,5001兆5006億+0.39%10.880.82
01/171,0091,0111,0021,009-0.1%3,142,1001兆4801億-0.98%10.730.81
01/161,0141,0171,0081,0100%2,894,9001兆4815億-0.88%10.740.81
01/151,0121,0131,0071,010+0.4%2,407,9001兆4815億-0.88%10.740.81
01/141,0121,0141,0051,006-0.49%4,026,4001兆4757億-1.37%10.690.81
01/101,0181,0211,0101,011-0.79%3,122,8001兆4830億-0.98%10.750.81
01/091,0281,0281,0191,019-0.88%2,458,9001兆4947億-0.2%10.830.82
01/081,0311,0371,0271,028-0.48%2,822,3001兆5079億+0.69%10.930.82
01/071,0351,0411,0301,033-1.05%4,722,9001兆5153億+1.27%10.980.83
01/061,0451,0471,0311,044+0.19%4,702,6001兆5314億+2.45%11.10.84
2024
12/301,0461,0541,0421,042-0.1%3,524,2001兆5285億+2.36%11.080.84
12/271,0371,0431,0351,043+1.26%3,706,7001兆5299億+2.66%11.090.84
12/261,0231,0301,0231,030+0.59%3,134,6001兆5109億+1.48%10.950.83
12/251,0241,0241,0131,024+0.39%1,936,7001兆5021億+0.89%10.890.82
12/241,0131,0201,0101,020+0.99%2,158,0001兆4962億+0.59%10.840.82
12/231,0051,0101,0021,010+0.5%2,544,7001兆4815億-0.49%10.740.81
12/201,0101,0151,0051,005-0.2%3,141,0001兆4742億-0.99%10.680.81
12/191,0041,0131,0031,0070%2,733,6001兆4771億-0.89%10.710.81
12/181,0061,0091,0051,007+0.1%2,157,1001兆4771億-1.08%10.710.81
12/171,0171,0251,0061,006-0.69%4,092,0001兆4757億-1.37%10.690.81
12/161,0241,0261,0131,013-0.98%3,164,1001兆4859億-0.98%10.770.81
12/131,0151,0251,0151,023+0.29%2,745,6001兆5006億-0.1%10.880.82
12/121,0221,0271,0191,020+0.2%2,822,6001兆4962億-0.58%10.840.82
12/111,0161,0191,0131,018+0.39%2,856,8001兆4933億-0.97%10.820.82
12/101,0201,0231,0111,0140%2,655,2001兆4874億-1.55%10.780.81
12/091,0191,0201,0121,014-0.2%2,214,3001兆4874億-1.55%10.780.81
12/061,0231,0241,0141,016-0.39%1,871,0001兆4903億-1.36%10.80.82
12/051,0221,0241,0151,020+0.1%2,567,3001兆4962億-1.07%10.840.82
12/041,0271,0301,0191,019-1.16%2,583,6001兆4947億-1.16%10.830.82
12/031,0191,0321,0181,031+1.08%3,903,7001兆5123億0%10.960.83

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
2007年
3月期
690
6,900
5/9
443
4,430
7/26
8,935,000
893,500
7/26
--+14.62%
10/18
-16.3%
7/25
2008年
3月期
598
5,980
5/23
298
2,975
1/16
11,695,700
1,169,570
5/31
--+29.05%
4/30
-20.23%
8/17
2009年
3月期
533
5,330
6/6
144
1,435
11/21
11,156,700
1,115,670
12/4
--+29.25%
3/26
-35.58%
10/27
2010年
3月期
345
3,450
6/15
209
2,090
4/1
7,462,600
746,260
6/10
--+21.07%
6/15
-15.36%
7/13
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+11.03%
11/18
-19.6%
3/15
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+10.63%
7/7
-9.07%
8/25
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+20.5%
4/8
-10.4%
5/28
2014年
3月期
654
12/27
403
6/21
22,508,000
5/17
5858億7554万3610億2116万+11.8%
9/19
-15.13%
6/5
2015年
3月期
637
7/4
467
4/11
7,768,200
5/30
5706億4635万4183億5455万+11.89%
11/4
-10.23%
10/17
2016年
3月期
701
7/3
437
2/12
6,341,900
2/12
6279億7974万3914億7952万+11.85%
10/23
-20.66%
2/12
2017年
3月期
636
3/2
350
7/8
6,769,100
5/13
5697億5052万3135億4195万+15.9%
12/9
-13.85%
7/8
2018年
3月期
753
1/29
526
9/6
4,047,500
5/18
6745億6312万4712億876万+10.56%
5/8
-8.58%
2/14
2019年
3月期
760
5/10
480
12/25
5,617,800
10/30
6808億3396万4300億39万+12.42%
5/10
-15.81%
12/25
2020年
3月期
728
2/6
445
3/13
5,598,200
3/13
6521億6726万3986億4620万+11.51%
9/17
-24.4%
3/13
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+13.43%
3/9
-9.35%
7/31
2022年
3月期
670
4/1
521
3/8
15,345,900
5/27
6002億888万7642億6127万+8.95%
1/13
-12.24%
3/8
2023年
3月期
747
3/9
558
4/8
12,639,700
5/17
1兆957億8185億3703万+7.35%
3/9
-7.06%
9/30
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+12.05%
9/19
-8.92%
10/4
最新1,003
2025/5/2
2,496,0001兆4713億+2.35%
980

年間値上がり率

1986/12/27 vs 1985/12/28
50%(1.5倍)
1987/12/28 vs 1986/12/27
-21%(0.79倍)
1988/12/28 vs 1987/12/28
11%(1.11倍)
1989/12/29 vs 1988/12/28
27%(1.27倍)
1990/12/27 vs 1989/12/29
-46%(0.54倍)
1991/12/27 vs 1990/12/27
1%(1.01倍)
1992/12/29 vs 1991/12/27
-28%(0.72倍)
1993/12/30 vs 1992/12/29
29%(1.29倍)
1994/12/30 vs 1993/12/30
18%(1.18倍)
1995/12/29 vs 1994/12/30
-11%(0.89倍)
1996/12/27 vs 1995/12/29
5%(1.05倍)
1997/12/30 vs 1996/12/27
-52%(0.48倍)
1998/12/30 vs 1997/12/30
15%(1.15倍)
1999/12/30 vs 1998/12/30
69%(1.69倍)
2000/12/29 vs 1999/12/30
-14%(0.86倍)
2001/12/28 vs 2000/12/29
33%(1.33倍)
2002/12/30 vs 2001/12/28
46%(1.46倍)
2003/12/30 vs 2002/12/30
32%(1.32倍)
2004/12/30 vs 2003/12/30
34%(1.34倍)
2005/12/30 vs 2004/12/30
35%(1.35倍)
2006/12/29 vs 2005/12/30
6%(1.06倍)
2007/12/28 vs 2006/12/29
-35%(0.65倍)
2008/12/30 vs 2007/12/28
-39%(0.61倍)
2009/12/30 vs 2008/12/30
24%(1.24倍)
2010/12/30 vs 2009/12/30
15%(1.15倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/28
75%(1.75倍)
2014/12/30 vs 2013/12/30
-11%(0.89倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
11%(1.11倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
34%(1.34倍)
2020/12/30 vs 2019/12/30
-30%(0.7倍)
2021/12/30 vs 2020/12/30
15%(1.15倍)
2022/12/30 vs 2021/12/30
14%(1.14倍)
2023/12/29 vs 2022/12/30
46%(1.46倍)
2024/12/30 vs 2023/12/29
10%(1.1倍)
2025/05/02 vs 2024/12/30
-4%(0.96倍)
過去安値
51円(1997/12/10)
1863%(19.63倍)
1,003円(5/2)