9101 日本郵船

9101
2025/05/19
時価
2兆3598億円
PER 予
8.87倍
2010年以降
赤字-35.79倍
(2010-2025年)
PBR
0.76倍
2010年以降
0.33-1.26倍
(2010-2025年)
配当 予
4.59%
ROE 予
8.56%
ROA 予
5.79%
資料
Link
CSV,JSON

株価チャート

株価

5/19

前日 (5/16)
5,274
始値
5,225
高値
5,245
安値
5,119
終値 -2.94%
5,119
出来高 -38.09%
3,486,400

乖離率

株価(5日)
移動平均値
-0.72%
5,156
株価(25日)
移動平均値
+7.81%
4,748
出来高(5日)
移動平均値
-34.21%
5,299,220

2024/12/16~2025/05/19

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
05/195,2255,2455,1195,119-2.94%3,486,4002兆3598億+7.81%8.870.76
05/165,1965,2895,1835,274+1.74%5,631,3002兆4313億+11.83%9.140.78
05/155,1925,2235,1435,184+2.29%5,451,2002兆3898億+10.65%8.990.77
05/145,0955,1035,0045,068-1.3%3,732,6002兆3363億+9.06%8.790.75
05/135,1565,1845,0525,135+3.95%8,194,6002兆3672億+11%8.90.76
05/124,8354,9414,8354,940+2.24%4,294,4002兆2773億+7.25%8.560.73
05/094,8704,9474,8124,832-1.23%5,558,5002兆2275億+4.93%8.380.72
05/084,7004,9264,5704,892+4.55%13,902,3002兆2552億+6.16%8.480.73
05/074,6604,7194,6264,679+0.36%4,558,8002兆1570億+1.52%8.110.69
05/024,6254,7044,6214,662+0.97%5,163,3002兆1491億+0.84%8.080.69
05/014,6304,6664,5714,617-0.71%5,486,8002兆1284億-0.67%80.69
04/304,8974,9134,3724,650-4.44%16,062,3002兆1436億-0.56%8.060.69
04/284,7994,8974,7904,866+1.54%4,691,5002兆2432億+3.49%8.440.72
04/254,7424,7924,7334,792+2.22%4,070,3002兆2091億+1.57%8.310.71
04/244,6674,7224,6554,688+2.05%4,206,4002兆1611億-0.99%8.130.7
04/234,5464,5944,5284,594+2.64%3,799,7002兆1178億-3.47%7.960.68
04/224,4224,5004,3974,476+0.4%3,967,9002兆634億-6.5%7.760.66
04/214,4904,5194,4024,458-2.19%3,803,8002兆551億-7.49%7.730.66
04/184,4884,5784,4804,558+2.61%3,820,7002兆1012億-6.04%7.90.68
04/174,4034,4564,3874,442+0.68%2,677,5002兆477億-9.01%7.70.66
04/164,5504,5644,3954,412-3.22%3,639,3002兆339億-10.22%7.650.66
04/154,5804,6264,5594,559+0.2%2,768,9002兆1016億-7.88%7.90.68
04/144,6204,6324,5504,550-1.09%3,258,7002兆975億-8.58%7.890.68
04/114,4674,6284,4444,600-0.93%4,617,4002兆1206億-8.13%7.970.68
04/104,7504,7574,5704,643+7.13%5,668,1002兆1404億-7.82%8.050.69
04/094,4204,4244,2614,334-3.3%7,274,0001兆9979億-14.42%7.510.64
04/084,4004,4994,3824,482+5.73%6,556,2002兆662億-12.2%7.770.67
04/074,2654,3854,1334,239-6.73%13,349,3001兆9541億-17.5%7.350.63
04/044,5004,5734,3944,545-1.98%8,961,5002兆952億-12.24%7.880.67
04/034,7504,7944,5774,637-5.56%7,925,5002兆1376億-11.02%8.040.69
04/024,8804,9194,8394,910-0.08%3,068,8002兆2635億-6.26%8.510.73
04/014,9835,0014,8984,914-0.14%3,644,5002兆2653億-6.42%8.520.73
03/314,9384,9534,8854,921-2.32%4,647,1002兆2685億-6.48%4.460.73
03/285,0825,1405,0205,038-4.44%5,886,7002兆3225億-4.49%4.620.76
03/275,3315,3345,2505,272-1.13%7,843,4002兆4303億-0.19%4.830.79
03/265,3155,3545,3025,332+0.89%5,559,7002兆4580億+0.98%4.890.8
03/255,2905,3065,2525,285+0.36%3,865,5002兆4363億+0.19%4.850.79
03/245,2905,3195,2365,266+0.69%4,115,8002兆4276億-0.21%4.830.79
03/215,2535,2845,2275,230-1.04%9,022,1002兆4110億-0.91%4.80.78
03/195,3005,3215,2805,285-0.06%3,725,4002兆4363億+0.09%4.850.79
03/185,2655,3085,2375,288+0.32%3,567,6002兆4377億+0.23%4.850.79
03/175,3205,3245,2515,271-0.04%3,609,4002兆4299億-0.02%4.830.79
03/145,2855,3645,2285,273-0.88%4,851,8002兆4308億+0.11%4.840.79
03/135,2595,3265,2345,320+1.57%3,628,7002兆4525億+1.18%4.880.8
03/125,2405,2475,1905,238-1.06%4,035,4002兆4147億-0.04%4.80.79
03/115,2415,3045,2045,294+0.46%4,110,6002兆4405億+1.34%4.850.79
03/105,3105,3295,2365,270-0.43%3,303,0002兆4294億+1.19%4.830.79
03/075,3005,3125,2565,293-0.75%3,789,2002兆4400億+2%4.850.79
03/065,3505,3505,2855,333-0.13%3,712,2002兆4585億+3.17%4.890.8
03/055,3325,3885,3175,340-0.02%4,422,2002兆4617億+3.73%4.90.8
03/045,2605,3425,1855,341+0.66%5,742,6002兆4622億+4.17%4.90.8
03/035,2855,3135,2685,306+0.7%3,027,4002兆4460億+3.9%4.870.8
02/285,3115,3355,2345,269-1.59%5,492,0002兆4290億+3.64%4.830.79
02/275,3125,3595,2815,354+0.89%4,380,3002兆4681億+5.77%4.910.8
02/265,2485,3145,1995,307+1.36%3,705,4002兆4465億+5.32%4.870.8
02/255,1835,2625,1635,236+0.98%4,313,9002兆4137億+4.39%4.80.79
02/215,2305,2495,1805,185-1.37%4,458,5002兆3902億+3.76%4.750.78
02/205,2545,3165,2225,257+0.84%4,855,7002兆4234億+5.54%4.820.79
02/195,2125,3355,1885,213+0.13%4,648,9002兆4031億+4.95%4.780.78
02/185,2035,2385,1485,206-0.33%3,500,5002兆3999億+5.07%4.770.78
02/175,2995,3045,2025,223-1.73%3,955,5002兆4078億+5.6%4.790.78
02/145,3145,3585,2745,315+0.08%4,056,4002兆4502億+7.59%4.870.8
02/135,2805,3115,2175,311+0.74%4,111,0002兆4483億+7.49%4.870.8
02/125,3165,3895,2345,272+1.5%8,004,4002兆4303億+6.81%4.830.79
02/105,2005,2695,1665,194+0.21%4,858,9002兆3944億+5.16%4.760.78
02/075,0925,1845,0605,183+1.01%5,319,1002兆3893億+4.88%4.750.78
02/065,0915,1795,0745,131+1.28%8,854,1002兆3653億+3.78%4.710.77
02/054,9025,1054,8895,066+4.09%12,840,8002兆3354億+2.41%4.650.76
02/044,8604,9704,8314,867+0.7%4,222,8002兆2436億-1.72%4.460.73
02/034,8694,8874,8084,833-1.04%4,368,5002兆2280億-2.6%4.430.73
01/314,8124,9064,7934,884+1.48%4,721,2002兆2515億-1.69%4.480.73
01/304,7954,8224,7734,813+0.75%2,222,6002兆2187億-3.26%4.410.72
01/294,7704,7904,7044,777-0.71%4,654,3002兆2021億-4.23%4.380.72
01/284,8494,8614,8064,811-0.43%2,462,6002兆2178億-3.74%4.410.72
01/274,8484,8664,7904,832+0.29%3,743,8002兆2275億-3.53%4.430.73
01/244,7934,8364,7614,818+1.52%3,702,4002兆2210億-4.02%4.420.72
01/234,7074,7824,6854,746+0.87%4,388,5002兆1879億-5.7%4.350.71
01/224,8094,8404,7054,705-1.73%5,455,4002兆1690億-6.72%4.310.71
01/214,7594,8014,7424,788+0.97%4,678,7002兆2072億-5.28%4.390.72
01/204,7554,7684,7174,742-0.32%4,312,4002兆1860億-6.28%4.350.71
01/174,7714,8064,7084,757-0.71%4,797,2002兆1929億-6.12%4.360.71
01/164,8784,8804,7914,791-2.32%6,039,4002兆2086億-5.52%4.390.72
01/154,9494,9594,8874,905-0.2%3,286,0002兆2612億-3.35%4.50.74
01/144,9795,0084,8854,915-1.17%5,417,6002兆2658億-3.23%4.510.74
01/105,0625,0814,9644,973-1.76%5,369,8002兆2925億-2.16%4.560.75
01/095,3455,3485,0535,062-5.15%9,690,4002兆3335億-0.32%4.640.76
01/085,2355,3575,1935,337+2.5%6,044,6002兆4603億+5.33%4.890.8
01/075,3235,3245,1405,207-2.49%6,374,5002兆4004億+3.19%4.770.78
01/065,2995,3485,2475,340+1.27%4,303,7002兆4617億+6.16%4.90.8
2024
12/305,2305,3455,2295,273+0.96%4,629,8002兆4308億+5.23%4.950.81
12/275,2045,2395,1715,223+0.1%4,095,7002兆4078億+4.48%4.90.8
12/265,1835,2305,1805,218+0.81%2,910,0002兆4054億+4.59%4.90.8
12/255,1445,1765,1135,176+1.09%3,204,7002兆3861億+3.89%4.860.8
12/245,0405,1205,0295,120+2.46%2,947,4002兆3603億+2.89%4.810.79
12/235,0555,0724,9744,997-1.15%3,762,1002兆3036億+0.44%4.690.77
12/205,1505,2505,0555,055-1.31%7,999,2002兆3303億+1.55%4.750.78
12/195,0015,1445,0015,122+1.83%5,500,7002兆3612億+2.95%4.810.79
12/185,1105,1495,0165,030-1.3%4,834,4002兆3188億+1.33%4.720.77
12/175,1405,1815,0615,096-0.35%5,283,5002兆3492億+2.74%4.790.78
12/165,1105,1405,0435,114-0.16%4,214,7002兆3575億+3.29%4.80.79

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
3,320
996
2/21
2,260
678
6/14
9,109,800
30,366,000
2/8
--+8.23%
2/6
-7.33%
3/5
2008年
3月期
4,253
1,276
7/26
2,420
726
1/22
7,141,500
23,805,000
2/7
--+20.3%
2/15
-16.57%
8/17
2009年
3月期
3,777
1,133
5/16
1,173
352
3/13
6,827,100
22,757,000
10/27
--+20.76%
12/11
-34.42%
10/27
2010年
3月期
1,627
488
6/2
847
254
12/2

254
12/1
38,560,800
128,536,000
12/1
--+21.16%
1/14
-17.58%
12/2
2011年
3月期
1,323
397
4/27
897
269
3/15
13,454,400
44,848,000
5/7
6751億1835万4574億4795万+10.16%
7/30
-17.81%
3/15
2012年
3月期
1,113
334
4/1
507
152
11/25
14,984,700
49,949,000
3/16
5679億8370万2584億8360万+20.74%
2/15
-18.37%
8/12
2013年
3月期
917
275
3/21
440
132
9/12
22,904,400
76,348,000
3/15
4676億5125万2244億7260万+18.42%
1/15
-18.6%
7/25
2014年
3月期
1,133
340
10/21
723
217
4/4
33,195,300
110,651,000
5/20
5781億8700万3690億1935万+14.99%
5/21
-9.85%
11/1
2015年
3月期
1,293
388
3/20
823
247
10/17
17,266,800
57,556,000
10/15
6598億1378万4200億3609万+12.89%
12/2
-13.08%
10/16
2016年
3月期
1,283
385
5/18

385
4/30
637
191
2/12
18,705,600
62,352,000
1/4
6547億1213万3248億523万+12.14%
4/22
-22.84%
2/12
2017年
3月期
880
264
3/16

264
3/8

他2件
553
166
8/3
37,173,000
123,910,000
10/31
4489億4546万2822億9146万+16.89%
12/9
-10.2%
11/9
2018年
3月期
1,010
3,030
1/11
663
199
5/18
16,192,200
5,397,400
11/9
5152億6694万3384億964万+18.8%
11/8
-16.75%
2/14
2019年
3月期
831
2,493
5/15
533
1,601
3/28

1,600
3/25
18,016,500
6,005,500
10/17
4239億4735万2722億5821万+8.71%
4/25
-12.37%
12/25
2020年
3月期
689
2,066
11/8
364
1,091
3/17
15,381,000
5,127,000
3/10
3513億3383万1855億3011万+12.39%
9/13
-27.47%
3/16
2021年
3月期
1,373
4,120
3/22
411
1,234
4/6
19,638,000
6,546,000
3/24
7006億2700万2098億4799万+24.95%
3/22
-7.83%
7/31
2022年
3月期
4,163
12,490
3/18
1,200
3,600
4/2
85,427,700
28,475,900
10/5
2兆1239億6121億9835万+37.85%
8/5
-21.48%
10/6
2023年
3月期
3,840
11,520
5/27
2,422
10/3
48,388,500
16,129,500
5/27
1兆9590億1兆2356億+14.02%
5/27
-25.68%
9/30
2024年
3月期
5,236
1/17
2,930
5/26
37,656,100
8/3
2兆6712億1兆4947億+15.79%
1/16
-9.92%
4/2
2025年
3月期
5,543
10/3
3,936
4/3
21,397,500
10/4
2兆5553億2兆80億+13.74%
5/20
-17.49%
4/7
最新5,119
2025/5/19
3,486,4002兆3598億+7.81%
4,748

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
25%(1.25倍)
1986/12/27 vs 1985/12/28
42%(1.42倍)
1987/12/28 vs 1986/12/27
11%(1.11倍)
1988/12/28 vs 1987/12/28
77%(1.77倍)
1989/12/29 vs 1988/12/28
35%(1.35倍)
1990/12/28 vs 1989/12/29
-53%(0.47倍)
1991/12/30 vs 1990/12/28
4%(1.04倍)
1992/12/30 vs 1991/12/30
-15%(0.85倍)
1993/12/30 vs 1992/12/30
9%(1.09倍)
1994/12/30 vs 1993/12/30
22%(1.22倍)
1995/12/29 vs 1994/12/30
-8%(0.92倍)
1996/12/30 vs 1995/12/29
-13%(0.87倍)
1997/12/30 vs 1996/12/30
-32%(0.68倍)
1998/12/30 vs 1997/12/30
0%(1倍)
1999/12/30 vs 1998/12/30
17%(1.17倍)
2000/12/29 vs 1999/12/30
13%(1.13倍)
2001/12/28 vs 2000/12/29
-16%(0.84倍)
2002/12/30 vs 2001/12/28
1%(1.01倍)
2003/12/30 vs 2002/12/30
21%(1.21倍)
2004/12/30 vs 2003/12/30
14%(1.14倍)
2005/12/30 vs 2004/12/30
46%(1.46倍)
2006/12/29 vs 2005/12/30
8%(1.08倍)
2007/12/28 vs 2006/12/29
2%(1.02倍)
2008/12/30 vs 2007/12/28
-39%(0.61倍)
2009/12/30 vs 2008/12/30
-48%(0.52倍)
2010/12/30 vs 2009/12/30
26%(1.26倍)
2011/12/30 vs 2010/12/30
-45%(0.55倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
67%(1.67倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
-14%(0.86倍)
2016/12/30 vs 2015/12/30
-26%(0.74倍)
2017/12/29 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/29
-38%(0.62倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
21%(1.21倍)
2021/12/30 vs 2020/12/30
265%(3.65倍)
2022/12/30 vs 2021/12/30
7%(1.07倍)
2023/12/29 vs 2022/12/30
41%(1.41倍)
2024/12/30 vs 2023/12/29
21%(1.21倍)
2025/05/19 vs 2024/12/30
-3%(0.97倍)
過去安値
364円(2020/03/17)
1308%(14.08倍)
5,119円(5/19)