9101 日本郵船

9101
2019/06/25
時価
2839億円
PER 予
10.84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
2.4%
ROE 予
5.45%
ROA 予
1.3%
資料
Link
CSV,JSON

株価チャート

株価

6/25

前日 (6/24)
1,669
始値
1,669
高値
1,690
安値
1,665
終値 +0.06%
1,670
出来高 +7.93%
1,797,400

乖離率

株価(5日)
移動平均値
+1.21%
1,650
株価(25日)
移動平均値
+1.77%
1,641
出来高(5日)
移動平均値
+4.24%
1,724,240

2019/01/25~2019/06/25

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
2019
06/251,6691,6901,6651,670+0.06%1,797,4002839億9201万+1.77%10.840.59
06/241,6621,6831,6581,669+1.09%1,665,4002838億2195万+1.58%10.830.59
06/211,6621,6781,6491,651+0.49%1,960,4002807億6096万+0.36%10.710.58
06/201,6401,6511,6241,643+1.61%1,613,7002794億52万-0.3%10.660.58
06/191,6301,6401,6161,617+1.25%1,584,3002749億7909万-1.94%10.490.57
06/181,6011,6181,5851,597-0.06%1,431,4002715億7799万-3.39%10.360.56
06/171,5901,6161,5901,598+0.63%1,520,3002717億4804万-3.56%10.370.56
06/141,6021,6081,5611,588-1.73%2,668,3002700億4749万-4.45%10.30.56
06/131,6371,6431,6041,616-1.82%1,647,5002748億903万-3.12%10.490.57
06/121,6391,6551,6361,646-0.42%918,4002799億1069万-1.61%10.680.58
06/111,6261,6571,6241,653+1.04%1,085,8002811億107万-1.55%10.730.58
06/101,6371,6531,6351,636+0.55%1,211,9002782億1014万-2.97%10.620.58
06/071,6431,6431,6241,627-0.67%1,037,4002766億7964万-4.12%10.560.58
06/061,6521,6651,6261,638-1.5%2,217,2002785億5025万-4.04%10.630.58
06/051,6701,6791,6541,663+2.02%2,466,4002828億162万-3.15%10.790.59
06/041,6291,6431,6151,630+0.8%1,985,0002771億8980万-5.45%10.580.58
06/031,6121,6191,6031,617-1.58%1,430,3002749億7909万-6.64%10.490.57
05/311,6461,6511,6241,643-0.36%1,416,7002794億52万-5.57%10.660.58
05/301,6351,6581,6331,649+0.49%1,478,2002804億2085万-5.56%10.70.58
05/291,6261,6411,6201,6410%1,282,1002790億6041万-6.39%10.650.58
05/281,6561,6581,6391,641-0.42%1,165,2002790億6041万-6.76%10.650.58
05/271,6591,6651,6431,648-0.78%1,124,3002802億5080万-6.63%10.690.58
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

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1,670
2019/6/25
1,797,4002839億9201万+1.77%
1,641

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)
2019/06/25 vs 2018/12/28
-1%(0.99倍)
過去安値
1,320円(2012/09/12)
27%(1.27倍)
1,670円(6/25)