9101 日本郵船

9101
2019/05/24
時価
2824億円
PER 予
10.78倍
2010年以降
赤字-35.79倍
(2010-2019年)
PBR
0.59倍
2010年以降
0.32-1.17倍
(2010-2019年)
配当 予
2.41%
ROE 予
5.45%
ROA 予
1.3%
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

2018/12/18~2019/05/24

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
2019
05/241,6491,6751,6371,661-0.95%1,326,4002824億6151万-6.11%10.780.59
05/231,6991,6991,6631,677-2.1%2,004,0002851億8239万-5.36%10.880.59
05/221,7031,7211,6981,713+0.12%1,283,3002913億438万-3.44%11.120.61
05/211,7001,7131,6841,711-0.7%1,342,2002909億6427万-3.61%11.10.6
05/201,7221,7371,7101,723+0.58%998,2002930億493万-2.98%11.180.61
05/171,7071,7201,6881,713+1.6%1,095,4002913億438万-3.55%11.120.61
05/161,7131,7131,6681,686-1.4%1,590,0002867億1289万-5.07%10.940.6
05/151,7111,7161,6831,710+0.83%1,452,6002907億9421万-3.77%11.10.6
05/141,6321,6991,6261,696-0.93%2,327,0002884億1344万-4.45%110.6
05/131,7391,7421,7121,712-2.34%1,818,9002911億3432万-3.44%11.110.61
05/101,7451,7591,7321,753+0.69%1,855,8002981億658万-0.9%11.370.62
05/091,7741,7751,7331,741-3.12%2,277,3002960億6592万-1.3%11.30.62
05/081,7981,8001,7751,797-2.12%2,290,2003055億8901万+2.1%11.660.64
05/071,8881,8971,8171,836-3.16%3,195,9003122億2115万+4.68%11.910.65
04/261,8881,9311,8811,896+0.48%3,444,4003224億2446万+8.65%12.30.67
04/251,8801,8871,8591,887+0.75%1,906,2003208億9396万+8.7%12.240.67
04/241,8571,8791,8531,873+1.79%2,803,1003185億1319万+8.52%12.150.66
04/231,8351,8431,8261,840+0.38%872,1003129億138万+7.16%11.940.65
04/221,8301,8481,8161,833+0.83%1,200,5003117億1099万+7.26%11.890.65
04/191,8251,8341,8131,818+0.72%994,1003091億6016万+6.82%11.80.64
04/181,8181,8251,8041,805-0.93%1,242,1003069億4945万+6.49%11.710.64
04/171,8041,8431,8031,822+1.45%1,806,8003098億4038万+7.87%11.820.64
04/161,7791,8031,7721,796+1.24%1,349,2003054億1895万+6.78%11.650.63
04/151,7661,7891,7631,774+1.43%1,525,3003016億7774万+5.78%11.510.63
04/121,7531,7531,7311,749+0.34%950,7002974億2636万+4.61%11.350.62
04/111,7261,7451,7221,743+0.87%1,085,1002964億603万+4.37%11.310.62
04/101,7161,7331,7121,728-0.29%896,1002938億5520万+3.47%11.210.61
04/091,7131,7371,7081,733+0.41%901,6002947億548万+3.77%11.240.61
04/081,7501,7591,7251,726-0.75%1,125,4002935億1509万+3.35%11.20.61
04/051,7231,7501,7141,739+1.22%1,570,6002957億2581万+4.13%11.280.61
04/041,7061,7361,7011,718+1.3%2,027,9002921億5465万+2.81%11.150.61
04/031,6641,7051,6641,696+2.17%2,084,7002884億1344万+1.31%110.6
04/021,6801,6871,6581,660+0.55%1,314,7002822億9146万-1.01%10.770.59
04/011,6401,6721,6401,651+1.79%1,677,0002807億6096万-1.84%10.710.58
03/291,6271,6351,6141,622+0.31%1,257,3002758億2936万-3.91%-0.57
03/281,6201,6251,6011,617-1.76%1,610,2002749億7909万-4.71%-0.57
03/271,6471,6521,6301,646-0.06%1,043,8002799億1069万-3.4%-0.58
03/261,6261,6651,6191,647+1.79%2,116,7002800億8074万-3.68%-0.58
03/251,6281,6351,6001,618-2.18%2,132,4002751億4914万-5.71%-0.57
03/221,6431,6541,6361,654+0.98%1,246,8002812億7113万-3.95%-0.58
03/201,6461,6491,6311,638-0.3%1,016,4002785億5025万-5.15%-0.58
03/191,6601,6601,6411,643-0.48%799,9002794億52万-5.19%-0.58
03/181,6621,6621,6391,651+0.43%1,050,2002807億6096万-5.01%-0.58
03/151,6601,6731,6411,644-0.06%1,363,5002795億7058万-5.68%-0.58
03/141,6681,6831,6431,645-0.54%1,253,0002797億4063万-5.95%-0.58
03/131,6551,6731,6381,654-0.96%1,476,8002812億7113万-5.86%-0.58
03/121,6641,6901,6541,670+1.09%1,703,7002839億9201万-5.22%-0.59
03/111,6621,6631,6341,652-0.12%1,249,4002809億3102万-6.46%-0.58
03/081,6831,6851,6331,654-3.22%3,557,3002812億7113万-6.61%-0.58
03/071,7191,7241,7061,709-1.56%1,560,3002906億2416万-3.88%-0.6
03/061,7351,7461,7241,736+0.58%1,463,8002952億1565万-2.58%-0.61
03/051,7251,7421,7211,726-0.58%1,144,0002935億1509万-3.25%-0.61
03/041,7391,7531,7281,736+0.12%1,207,1002952億1565万-2.91%-0.61
03/011,7491,7511,7171,734-1.2%1,595,5002948億7553万-3.24%-0.61
02/281,8011,8021,7531,755-1.57%1,745,6002984億4669万-2.23%-0.62
02/271,7801,7961,7791,783+0.22%985,7003032億823万-0.78%-0.63
02/261,8021,8051,7791,779-0.73%1,031,4003025億2801万-1.11%-0.63
02/251,8091,8141,7831,792-0.55%1,609,9003047億3873万-0.5%-0.63
02/221,8011,8061,7911,802-1.96%1,381,1003064億3928万0%-0.64
02/211,8061,8541,7991,838+2.45%2,710,0003125億6127万+2.05%-0.65
02/201,8001,8181,7921,794-0.06%1,185,5003050億7884万-0.28%-0.63
02/191,7991,8101,7861,795-0.11%1,384,4003052億4890万-0.22%-0.63
02/181,7981,8141,7921,797+1.87%1,775,6003055億8901万-0.06%-0.64
02/151,7721,7781,7561,764-0.9%1,181,3002999億7719万-1.89%-0.62
02/141,7871,7921,7601,780-1.06%1,888,6003026億9807万-1.06%-0.63
02/131,7851,8101,7701,799+1.75%1,643,8003059億2912万+0.06%-0.64
02/121,7381,7901,7231,768+0.34%1,918,7003006億5741万-1.56%-0.63
02/081,7931,7991,7431,762-2.76%1,906,0002996億3708万-1.67%-0.62
02/071,8211,8271,7851,812-0.66%1,255,8003081億3983万+1.23%-0.64
02/061,8021,8391,7991,824+2.13%1,886,3003101億8049万+2.18%-0.64
02/051,7871,8091,7811,786+0.22%1,050,6003037億1840万+0.45%-0.63
02/041,7741,8091,7741,782+0.17%1,379,9003030億3818万+0.56%-0.63
02/011,8171,8191,7561,779-2.15%2,279,2003025億2801万+0.57%-0.63
01/311,8201,8641,7771,818+1%2,856,9003091億6016万+2.83%-0.64
01/301,8201,8241,7921,800-0.33%1,073,5003060億9917万+1.75%-0.64
01/291,8011,8111,7921,806-0.66%1,103,7003071億1950万+1.92%-0.64
01/281,8441,8621,8131,818-0.6%1,399,6003091億6016万+2.36%-0.64
01/251,8271,8441,8221,829+0.83%1,087,8003110億3077万+2.81%-0.65
01/241,8051,8181,7921,814+0.11%853,7003084億7994万+1.74%-0.64
01/231,8021,8231,7951,812-0.66%963,0003081億3983万+1.46%-0.64
01/221,8391,8431,8161,824-0.55%930,0003101億8049万+2.01%-0.64
01/211,8381,8611,8251,834+1.38%1,477,8003118億8104万+2.46%-0.65
01/181,7901,8331,7901,809+1.52%1,586,0003076億2967万+0.95%-0.64
01/171,7991,8091,7691,7820%1,172,9003030億3818万-0.72%-0.63
01/161,7931,7981,7551,782-0.5%1,122,8003030億3818万-1.05%-0.63
01/151,7691,8041,7641,791+0.06%1,417,4003045億6868万-0.89%-0.63
01/111,7761,7981,7741,790+0.85%1,404,1003043億9862万-1.43%-0.63
01/101,7711,7921,7641,775-0.89%1,443,7003018億4779万-2.53%-0.63
01/091,7751,7931,7671,791+1.36%1,448,9003045億6868万-2.02%-0.63
01/081,7681,7961,7621,767+1.84%1,966,9003004億8735万-3.6%-0.62
01/071,7281,7631,7131,735+2.78%2,061,0002950億4559万-5.66%-0.61
01/041,6511,6911,6341,688-0.18%1,712,3002870億5300万-8.46%-0.6
2018
12/281,6921,7201,6861,691-0.18%1,693,4002875億6317万-8.64%-0.56
12/271,7291,7441,6811,694+2.73%2,856,8002880億7333万-8.78%-0.56
12/261,6451,6791,6231,649+0.43%1,550,5002804億2085万-11.58%-0.54
12/251,6311,6571,6041,642-3.86%2,307,0002792億3047万-12.38%-0.54
12/211,7261,7321,6791,708-2.68%3,314,3002904億5410万-9.29%-0.56
12/201,8231,8231,7421,755-4.57%2,726,5002984億4669万-7.14%-0.58
12/191,8471,8481,8051,839-2.08%2,379,4003127億3132万-3.01%-0.6
12/181,8671,8881,8461,878-0.95%1,546,0003193億6347万-1.05%-0.62

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
最新1,661
2019/5/24
1,326,4002824億6151万