9101 日本郵船

9101
2020/02/21
時価
2945億円
PER 予
10.08倍
2010年以降
赤字-35.79倍
(2010-2019年)
PBR
0.61倍
2010年以降
0.35-1.26倍
(2010-2019年)
配当 予
2.31%
ROE 予
6.06%
ROA 予
1.42%
資料
Link
CSV,JSON

株価チャート

株価

2/21

前日 (2/20)
1,746
始値
1,738
高値
1,750
安値
1,726
終値 -0.8%
1,732
出来高 -39.22%
1,186,700

乖離率

株価(5日)
移動平均値
-0.17%
1,735
株価(25日)
移動平均値
-3.56%
1,796
出来高(5日)
移動平均値
-14.74%
1,391,860

2019/09/24~2020/02/21

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
2020
02/211,7381,7501,7261,732-0.8%1,186,7002945億3542万-3.56%10.080.61
02/201,7681,7831,7451,7460%1,952,5002969億1620万-3.11%10.160.62
02/191,7431,7501,7301,746+1.39%1,431,5002969億1620万-3.48%10.160.62
02/181,7241,7351,7141,722-0.46%1,262,1002928億3487万-5.18%10.030.61
02/171,7161,7301,7041,730-0.52%1,126,5002941億9531万-5.15%10.070.61
02/141,7301,7401,7161,739-0.34%1,608,7002957億2581万-5.02%10.120.61
02/131,7791,7801,7401,745-1.08%1,681,6002967億4614万-4.96%10.160.62
02/121,7851,7861,7561,7640%1,310,5002999億7719万-4.34%10.270.62
02/101,7611,7761,7551,764-1.89%1,294,2002999億7719万-4.65%10.270.62
02/071,7901,7991,7801,798+0.33%1,036,6003057億5906万-3.28%10.470.63
02/061,8051,8061,7901,792+1.88%1,401,6003047億3873万-4.02%10.430.63
02/051,7801,7851,7451,759+0.86%1,586,8002991億2691万-6.19%10.240.62
02/041,7221,7461,7161,744-0.06%1,301,2002965億7609万-7.33%10.150.62
02/031,7131,7531,7051,745-1.63%2,545,9002967億4614万-7.67%10.160.62
01/311,7981,8181,7651,774-1.72%2,238,1003016億7774万-6.58%10.330.63
01/301,8251,8341,7951,805-1.37%1,310,2003069億4945万-5.35%10.510.64
01/291,8431,8481,8201,830+3.21%2,498,7003112億82万-4.39%10.650.65
01/281,7811,7831,7651,773-1.72%1,390,0003015億768万-7.66%10.320.63
01/271,7821,8071,7811,804-2.06%1,650,7003067億7939万-6.58%10.50.64
01/241,8631,8631,8421,842-1.07%1,282,2003132億4149万-5%10.720.65
01/231,8681,8721,8561,862-2.41%1,385,4003166億4259万-4.32%10.840.66
01/221,8851,9101,8801,908-0.05%819,7003244億6512万-2.15%11.110.67
01/211,9301,9381,9051,909-1.34%1,074,5003246億3518万-2.25%11.110.67
01/201,9351,9501,9301,935+0.57%938,3003290億5661万-1.07%11.270.68
01/171,9091,9281,9041,924+1.16%1,006,7003271億8600万-1.74%11.20.68
01/161,8921,9031,8821,902+0.26%711,6003234億4479万-2.91%11.070.67
01/151,9291,9291,8931,897-1.81%1,142,9003225億9452万-3.31%11.040.67
01/141,9201,9361,9081,932+0.52%1,034,7003285億4644万-1.58%11.250.68
01/101,9111,9271,9081,922+1%955,0003268億4589万-2.04%11.190.68
01/091,9201,9291,9011,903+1.66%1,134,0003236億1485万-3.01%11.080.67
01/081,8951,9001,8691,872-3.06%1,696,6003183億4314万-4.54%10.90.66
01/071,9311,9391,9141,931+0.36%1,118,1003283億7639万-1.63%11.240.68
01/061,9501,9591,9101,924-2.88%1,733,2003271億8600万-1.89%11.20.68
2019
12/301,9841,9901,9681,981-1.2%774,5003368億7914万+1.02%11.530.7
12/271,9992,0071,9882,005+1.11%1,128,9003409億6047万+2.45%11.670.71
12/261,9581,9871,9531,983+2.27%1,205,1003372億1925万+1.59%11.540.7
12/251,9591,9671,9391,939-0.77%617,6003297億3683万-0.41%11.290.68
12/241,9651,9801,9511,954-0.56%740,8003322億8766万+0.41%11.380.69
12/231,9831,9871,9651,965-0.86%662,1003341億5826万+0.92%11.440.69
12/201,9892,0001,9681,982+0.41%876,8003370億4920万+1.75%11.540.7
12/191,9671,9871,9621,974-0.75%1,023,4003356億8876万+1.33%11.490.7
12/182,0302,0321,9881,989-2.36%1,394,4003382億3958万+2.1%11.580.7
12/172,0262,0372,0152,037+1.19%1,391,6003464億223万+4.52%11.860.72
12/162,0242,0342,0092,013-0.2%938,5003423億2091万+3.34%11.720.71
12/132,0002,0181,9982,017+2.91%2,569,0003430億113万+3.54%11.740.71
12/121,9741,9791,9571,960-0.51%1,328,2003333億799万+0.62%11.410.69
12/111,9801,9821,9601,970-0.51%1,179,6003350億854万+0.97%11.470.7
12/101,9891,9891,9741,980-0.4%1,224,1003367億909万+1.33%11.530.7
12/091,9881,9961,9721,988+1.07%1,514,5003380億6953万+1.64%11.570.7
12/061,9701,9771,9581,967+0.31%904,5003344億9837万+0.56%11.450.69
12/051,9411,9641,9321,961+2.4%1,731,4003334億7804万+0.26%11.420.69
12/041,9131,9231,9081,915-0.31%1,111,8003256億5551万-2.15%11.150.68
12/031,8851,9261,8821,921-0.21%1,273,5003266億7584万-2.04%11.180.68
12/021,8901,9271,8901,925+2.45%1,484,0003273億5606万-1.99%11.210.68
11/291,9051,9071,8771,879-1.36%1,037,9003195億3352万-4.47%10.940.66
11/281,9151,9171,8891,905+0.53%872,7003239億5496万-3.3%11.090.67
11/271,9011,9101,8881,895-0.84%1,377,0003222億5441万-4%11.030.67
11/261,9251,9431,9041,911+0.68%1,929,7003249億7529万-3.24%11.130.67
11/251,8851,9041,8851,898+1.71%1,267,1003227億6457万-3.95%11.050.67
11/221,8751,8941,8661,866-0.53%1,455,5003173億2281万-5.61%10.860.66
11/211,8901,9061,8681,876-1.52%2,443,4003190億2336万-5.2%10.920.66
11/201,9531,9581,9011,905-4.18%2,851,3003239億5496万-3.79%11.090.67
11/191,9781,9911,9711,988+0.56%1,153,2003380億6953万+0.51%11.570.7
11/181,9962,0011,9701,977-0.85%1,327,1003361億9892万+0.25%11.510.7
11/151,9612,0051,9601,994+1.22%1,698,6003390億8986万+1.48%11.610.7
11/142,0082,0131,9641,970-2.28%1,713,6003350億854万+0.56%11.470.7
11/132,0262,0382,0032,016+0.05%1,972,8003428億3107万+3.23%11.740.71
11/121,9982,0181,9962,015+0.85%1,231,2003426億6102万+3.6%11.730.71
11/112,0242,0471,9971,998-1.19%1,438,4003397億7008万+3.1%11.630.71
11/082,0602,0662,0202,022-0.54%1,515,1003438億5140万+4.71%11.770.71
11/072,0332,0442,0152,033-0.78%1,408,6003457億2201万+5.67%11.840.72
11/062,0252,0542,0252,049+1.44%2,241,0003484億4289万+7%11.930.72
11/052,0382,0402,0142,020+1.71%2,614,8003435億1129万+5.93%11.760.71
11/011,9291,9911,9121,986+1.17%2,234,7003377億2942万+4.53%11.560.7
10/312,0052,0101,9111,963-1.95%3,119,5003338億1815万+3.64%11.430.69
10/302,0032,0061,9822,002-0.2%1,375,6003404億5030万+5.93%11.660.71
10/292,0162,0272,0002,006-0.1%1,283,9003411億3052万+6.48%11.680.71
10/282,0042,0252,0022,008+1.26%1,714,1003414億7063万+6.92%11.690.71
10/251,9801,9911,9711,983+0.35%1,275,6003372億1925万+5.93%11.540.7
10/241,9851,9931,9671,976-0.35%1,542,3003360億2887万+5.84%11.50.7
10/231,9451,9831,9391,983+2.59%2,780,0003372億1925万+6.56%11.540.7
10/211,9151,9371,9101,933+0.21%1,107,4003287億1650万+4.2%11.250.68
10/181,9401,9471,9261,929-0.05%1,207,2003280億3628万+4.21%11.230.68
10/171,9051,9341,8951,930+0.73%1,380,4003282億633万+4.61%11.240.68
10/161,9271,9381,9061,916+0.84%1,929,7003258億2556万+4.36%11.150.68
10/151,9031,9341,8931,900+1.88%2,836,0003231億468万+3.94%11.060.67
10/111,8681,8701,8421,865+1.97%2,100,6003171億5275万+2.53%10.860.66
10/101,7951,8291,7711,829+1.72%1,544,2003110億3077万+0.99%10.650.65
10/091,8181,8231,7921,798-1.96%1,710,6003057億5906万-0.22%10.470.63
10/081,8431,8601,8311,834+0.66%1,296,3003118億8104万+2.23%10.680.65
10/071,8451,8471,8151,822-0.05%889,1003098億4038万+2.13%10.610.64
10/041,8351,8441,8111,823-0.49%1,197,4003100億1044万+2.76%10.610.64
10/031,7981,8321,7921,832-0.27%1,478,2003115億4093万+3.85%10.670.65
10/021,8241,8401,8211,837-0.43%1,066,6003123億9121万+4.79%10.690.65
10/011,8051,8541,8021,845+2.22%1,734,7003137億5165万+5.91%10.740.65
09/301,8371,8551,8011,805-2.01%1,662,3003069億4945万+4.15%10.510.65
09/271,8561,8641,8211,842-0.75%1,589,8003132億4149万+6.78%10.720.66
09/261,8771,8791,8511,856+0.65%1,629,8003156億2226万+8.22%10.810.67
09/251,8181,8531,8041,844+0.05%1,864,5003135億8160万+8.15%10.740.67
09/241,8381,8701,8281,843-0.75%2,216,8003134億1154万+8.73%10.730.67

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
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
--+21.17%
1/14
-17.59%
12/2
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+10.17%
7/30
-17.82%
3/15
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+20.75%
2/15
-18.37%
8/12
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+18.39%
1/15
-18.6%
7/25
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+14.97%
5/21
-9.84%
11/1
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+12.89%
12/2
-13.09%
10/16
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+12.12%
4/22
-22.83%
2/12
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+16.87%
12/9
-10.18%
11/9
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+18.78%
11/8
-16.76%
2/14
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+8.7%
4/25
-6.61%
3/8
最新1,732
2020/2/21
1,186,7002945億3542万-3.56%
1,796

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)
2020/02/21 vs 2019/12/30
-13%(0.87倍)
過去安値
1,320円(2012/09/12)
31%(1.31倍)
1,732円(2/21)