9101 日本郵船

9101
2020/11/24
時価
3671億円
PER 予
10.42倍
2010年以降
赤字-35.79倍
(2010-2020年)
PBR
0.77倍
2010年以降
0.35-1.26倍
(2010-2020年)
配当 予
2.32%
ROE 予
7.41%
ROA 予
1.84%
資料
Link
CSV,JSON

時価総額

2010年3月31日
6275億295万
2011年3月31日
5526億7875万
2012年3月30日
4421億4300万
2013年3月29日
4132億3365万
2014年3月31日
5088億2647万
2015年3月31日
5868億537万
2016年3月31日
3680億585万
2017年3月31日
3963億2760万
2018年3月30日
3622億7894万
2019年3月29日
2736億4010万
2020年3月31日
2171億1586万

2020/06/26~2020/11/24

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
2020
11/242,1772,1832,1502,159+1.84%1,737,6003671億4895万+6.46%10.420.77
11/202,0872,1242,0842,120+0.86%1,075,7003605億1680万+5.11%10.230.76
11/192,0972,1032,0662,102+1.2%1,632,1003574億5581万+4.58%10.140.75
11/182,1142,1162,0612,077-2.67%1,976,7003532億443万+3.75%10.020.74
11/172,1722,1802,1252,134-0.19%1,447,5003628億9757万+6.91%10.30.76
11/162,0862,1472,0762,138+4.96%2,581,7003635億7779万+7.55%10.320.76
11/132,0482,0592,0252,037-1.59%1,329,7003464億223万+2.83%9.830.73
11/122,0832,0942,0522,070-1.29%1,167,5003520億1405万+4.7%9.990.74
11/112,0992,1102,0612,097+3.25%2,063,5003566億554万+6.5%10.120.75
11/102,1252,1502,0222,031-1.02%2,259,8003453億8190万+3.62%9.80.73
11/092,0362,0782,0352,052+1.89%1,830,0003489億5306万+5.07%9.90.73
11/061,9922,0241,9752,014+2.23%1,884,5003424億9096万+3.6%9.720.72
11/051,9652,0111,9371,970-0.51%2,009,1003350億854万+1.7%9.50.7
11/041,9992,0051,9581,980+1.96%2,375,9003367億909万+2.48%9.550.71
11/021,9071,9631,9061,942+1.41%2,247,4003302億4700万+0.78%9.370.69
10/301,9491,9641,9001,915-2.45%2,404,8003256億5551万-0.52%9.240.68
10/291,9301,9751,9251,963+0.26%1,693,7003338億1815万+2.03%9.470.7
10/281,9541,9651,9391,958-0.91%1,622,8003329億6788万+1.93%9.450.7
10/271,9982,0051,9691,976-1.5%1,439,6003360億2887万+3.13%9.530.71
10/262,0092,0282,0022,006-0.59%962,7003411億3052万+5.03%9.680.72
10/232,0182,0252,0062,018+0.8%1,229,3003431億7118万+6.1%9.740.72
10/222,0032,0161,9942,002-0.94%1,388,4003404億5030万+5.59%9.660.72
10/211,9772,0301,9762,021+2.85%2,082,1003436億8135万+6.93%9.750.72
10/201,9381,9681,9241,965+1.03%1,280,1003341億5826万+4.13%9.480.7
10/191,9231,9591,9211,945+2.37%1,892,6003307億5716万+3.29%9.380.7
10/161,9451,9451,8961,900-1.35%1,553,8003231億468万+1.28%9.170.68
10/151,9141,9321,8971,926+0.94%1,159,3003275億2611万+3.05%9.290.69
10/141,9001,9101,8911,908-1.4%1,326,2003244億6512万+2.58%9.210.68
10/131,9451,9451,9151,935-0.26%987,9003290億5661万+4.54%9.340.69
10/121,9781,9801,9231,940-1.17%1,426,5003299億689万+5.38%9.360.69
10/091,9341,9681,9311,963+1.97%1,868,4003338億1815万+7.27%9.470.7
10/081,9211,9501,9181,925+2.34%2,226,0003273億5606万+5.89%9.290.69
10/071,8501,8891,8411,881+1.35%1,548,4003198億7363万+4.1%9.080.67
10/061,8921,8941,8461,856-0.85%1,634,3003156億2226万+3.28%8.950.66
10/051,8631,8981,8561,872+2.3%1,439,6003183億4314万+4.7%9.030.67
10/021,8471,8691,8171,830+0.72%1,814,3003112億82万+2.87%8.830.65
09/301,8641,8641,8171,817-2.57%1,617,6003089億9011万+2.6%8.770.65
09/291,8251,8691,8231,865+1.19%1,526,1003171億5275万+5.85%90.67
09/281,8911,8961,8101,843-2.28%3,004,8003134億1154万+5.19%8.890.66
09/251,9001,9171,8821,886-0.21%1,743,0003207億2391万+8.14%9.10.67
09/241,8811,9281,8591,890+0.27%2,369,3003214億413万+9%9.120.68
09/231,8691,9151,8611,885+1.67%2,532,5003205億5385万+9.4%9.090.67
09/181,8451,8751,8401,854+1.87%1,916,9003152億8215万+8.23%8.940.66
09/171,8251,8521,8181,820+0.39%1,968,1003095億27万+6.81%8.780.65
09/161,8481,8611,8071,813-2.79%2,349,8003083億989万+6.9%8.750.65
09/151,8231,8791,8131,865+0.48%2,375,0003171億5275万+10.42%90.67
09/141,8591,8881,8361,856-3.58%3,234,7003156億2226万+10.54%8.950.66
09/111,8741,9261,8661,925+2.94%2,954,6003273億5606万+15.48%9.290.69
09/101,8471,8741,8311,870+5.23%3,741,8003180億303万+13.2%9.020.67
09/091,7141,7841,7081,777+3.43%3,416,5003021億8790万+8.35%8.570.64
09/081,7131,7211,6911,718+1.06%1,764,8002921億5465万+5.4%8.290.61
09/071,6811,7161,6801,700+0.53%1,970,8002890億9366万+5.07%8.20.61
09/041,6481,6971,6461,691+0.77%1,884,2002875億6317万+5.36%8.160.6
09/031,6931,6951,6731,678+0.6%1,507,9002853億5245万+5.27%8.10.6
09/021,6651,6741,6461,668+0.79%1,485,3002836億5190万+5.3%8.050.6
09/011,6651,6791,6451,655-0.18%1,548,7002814億4118万+5.15%7.980.59
08/311,6621,6811,6551,658+1.47%2,579,2002819億5135万+6.01%80.59
08/281,6301,6671,6191,634+0.68%2,977,4002778億7003万+5.08%7.880.58
08/271,6351,6441,6211,623-1.4%1,336,9002759億9942万+4.84%7.830.58
08/261,6101,6461,6031,646+0.98%1,287,1002799億1069万+6.74%7.940.59
08/251,6301,6401,6201,630+1.56%1,891,7002771億8980万+6.19%7.860.58
08/241,6171,6201,5891,605-0.74%1,026,7002729億3843万+4.83%7.740.57
08/211,6431,6461,6151,617-1.28%1,544,0002749億7909万+5.89%7.80.58
08/201,6071,6381,6011,638+0.49%1,408,1002785億5025万+7.62%7.90.59
08/191,6031,6301,5981,630+0.62%1,203,4002771億8980万+7.52%7.860.58
08/181,6291,6301,6071,620-0.74%1,587,9002754億8925万+7.28%7.820.58
08/171,6261,6451,6191,632+0.43%1,395,4002775億2991万+8.44%7.870.58
08/141,6181,6371,6031,625+0.06%1,631,5002763億3953万+8.41%7.840.58
08/131,6491,6501,6101,624-0.73%1,645,7002761億6947万+8.63%7.840.58
08/121,6251,6461,6211,636+0.86%2,190,1002782億1014万+9.73%7.890.59
08/111,6001,6251,5861,622+3.77%2,734,7002758億2936万+9.23%7.830.58
08/071,5421,5721,5321,563+1.1%2,408,5002657億9611万+5.61%7.540.56
08/061,5651,5841,5311,546-0.83%2,519,7002629億518万+4.67%7.460.55
08/051,4911,5821,4631,559+2.23%4,252,5002651億1589万+5.62%7.520.56
08/041,4511,5261,4481,525+6.35%2,828,7002593億3402万+3.53%7.360.55
08/031,3951,4561,3951,434+5.44%2,182,1002438億5901万-2.65%6.920.51
07/311,4051,4171,3531,360-4.36%2,131,5002312億7493万-7.8%6.560.49
07/301,4451,4611,4211,422-0.07%1,667,3002418億1834万-4.11%6.860.51
07/291,4111,4301,3941,423+0.14%1,643,5002419億8840万-4.43%6.870.51
07/281,4041,4321,3881,421+0.92%1,560,9002416億4829万-4.89%6.860.51
07/271,3881,4111,3821,408-1.54%2,646,0002394億3757万-6.2%6.790.5
07/221,4521,4651,4291,430-1.52%1,820,1002431億7879万-5.17%6.90.51
07/211,4601,4611,4391,452-1.49%2,077,4002469億2000万-4.1%7.010.52
07/201,4941,4961,4631,474-0.87%1,403,5002506億6121万-3.03%7.110.53
07/171,5111,5181,4791,487-1.78%1,218,9002528億7193万-2.17%7.170.53
07/161,5111,5371,5061,514+0.53%1,318,0002574億6341万-0.46%7.30.54
07/151,5141,5351,4951,506+0.8%1,084,8002561億297万-1.05%7.270.54
07/141,5051,5151,4901,494-0.73%810,8002540億6231万-2.16%7.210.53
07/131,4961,5251,4931,505+2.66%1,388,6002559億3292万-1.76%7.260.54
07/101,4871,4951,4661,466-1.41%1,329,7002493億77万-4.68%7.070.52
07/091,4741,4981,4651,487-0.2%1,341,5002528億7193万-3.75%7.170.53
07/081,4811,5171,4771,490-1.84%1,817,1002533億8209万-3.81%7.190.53
07/071,5341,5431,5111,518-1.24%1,218,3002581億4363万-2.25%7.320.54
07/061,4931,5401,4891,537+3.02%1,341,0002613億7468万-1.09%7.420.55
07/031,4901,5041,4731,492+0.13%820,3002537億2220万-4.05%7.20.53
07/021,4801,5141,4711,490+0.54%1,522,9002533億8209万-4.3%7.190.53
07/011,5211,5261,4741,482-2.24%1,449,9002520億2165万-5.06%7.150.53
06/301,5351,5631,5101,516+1.54%1,905,7002578億352万-3.19%7.310.55
06/291,4841,5021,4781,493-1.78%1,441,1002538億9226万-4.78%7.20.54
06/261,5331,5441,5201,520+1.33%1,407,7002584億8374万-3.06%7.330.55

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
4,880
488
6/2
2,540
254
12/2

254
12/1
12,853,600
128,536,000
12/1
--6275億295万
3/31
2011年
3月期
3,970
397
4/27
2,690
269
3/15
4,484,800
44,848,000
5/7
6751億1835万4574億4795万5526億7875万
3/31
2012年
3月期
3,340
334
4/1
1,520
152
11/25
4,994,900
49,949,000
3/16
5679億8370万2584億8360万4421億4300万
3/30
2013年
3月期
2,750
275
3/21
1,320
132
9/12
7,634,800
76,348,000
3/15
4676億5125万2244億7260万4132億3365万
3/29
2014年
3月期
3,400
340
10/21
2,170
217
4/4
11,065,100
110,651,000
5/20
5781億8700万3690億1935万5088億2647万
3/31
2015年
3月期
3,880
388
3/20
2,470
247
10/17
5,755,600
57,556,000
10/15
6598億1378万4200億3609万5868億537万
3/31
2016年
3月期
3,850
385
5/18

385
4/30
1,910
191
2/12
6,235,200
62,352,000
1/4
6547億1213万3248億523万3680億585万
3/31
2017年
3月期
2,640
264
3/16

264
3/8

他2件
1,660
166
8/3
12,391,000
123,910,000
10/31
4489億4546万2822億9146万3963億2760万
3/31
2018年
3月期
3,030
1/11
1,990
199
5/18
5,397,400
11/9
5152億6694万3384億964万3622億7894万
3/30
2019年
3月期
2,038
12/3
1,600
3/25
3,557,300
3/8
3465億7228万2720億8815万2736億4010万
3/29
2020年
3月期
2,007
12/27
1,091
3/17
5,127,000
3/10
3413億58万1855億3011万2171億1586万
3/31
最新2,159
2020/11/24
1,737,6003671億4895万