9101 日本郵船

9101
2023/03/28
時価
1兆6799億円
PER 予
1.67倍
2010年以降
赤字-35.79倍
(2010-2022年)
PBR
0.7倍
2010年以降
0.33-1.26倍
(2010-2022年)
配当 予
15.49%
ROE 予
41.72%
ROA 予
26.63%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,288
始値
3,287
高値
3,305
安値
3,258
終値 +0.15%
3,293
出来高 -6.64%
9,936,200

乖離率

株価(5日)
移動平均値
+0.15%
3,288
株価(25日)
移動平均値
-3.74%
3,421
出来高(5日)
移動平均値
+3.82%
9,570,260

2022/10/31~2023/03/28

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
2023
03/283,2873,3053,2583,293+0.15%9,936,2001兆6799億-3.74%1.670.7
03/273,3203,3323,2473,288-0.51%10,642,5001兆6774億-3.97%1.670.7
03/243,2863,3063,2753,305+1.04%7,921,7001兆6860億-3.53%1.680.7
03/233,2353,2783,2183,271-0.37%8,489,4001兆6687億-4.52%1.660.69
03/223,2553,3493,2553,283+2.66%10,861,5001兆6748億-4.17%1.670.7
03/203,2643,2703,1813,198-3.5%15,531,0001兆6315億-6.63%1.630.68
03/173,3303,3663,2613,314-0.12%16,504,4001兆6906億-3.24%1.680.7
03/163,3313,3703,2953,318-2.12%13,385,2001兆6927億-3.01%1.690.7
03/153,3963,4273,3763,390+1.22%11,397,7001兆7294億-0.76%1.720.72
03/143,3853,3853,3263,349-1.67%14,109,4001兆7085億-1.73%1.70.71
03/133,3253,4443,3013,406+0.32%24,137,8001兆7376億+0.15%1.730.72
03/103,6203,6693,3813,395-6.58%44,369,4001兆7320億+0.18%1.730.72
03/093,5913,6353,5833,634+1.76%12,817,2001兆8539億+7.51%1.850.77
03/083,5353,5773,5133,571+0.31%12,028,9001兆8218億+6.25%1.810.76
03/073,5633,5723,5043,560-0.56%12,469,8001兆8161億+6.55%1.810.75
03/063,5203,5993,5013,580+2.11%13,952,2001兆8263億+7.83%1.820.76
03/033,5123,5283,4573,506+0.46%11,264,9001兆7886億+6.27%1.780.74
03/023,5323,5383,4373,490+0.49%14,133,4001兆7804億+6.24%1.770.74
03/013,5003,5173,3753,473-1.67%25,414,8001兆7718億+6.05%1.760.74
02/283,6413,7243,5223,532-3.02%29,632,7001兆8019億+8.24%1.790.75
02/273,5953,6443,5703,642+1.31%14,001,3001兆8580億+12.06%1.850.77
02/243,5103,5953,4973,595+4.17%23,501,4001兆8340億+11.27%1.830.76
02/223,3503,4533,3453,451+2.77%17,276,8001兆7605億+7.44%1.750.73
02/213,3353,3713,3303,358+0.87%8,212,9001兆7131億+5%1.710.71
02/203,3593,3723,3283,329-0.77%8,300,3001兆6983億+4.46%1.690.71
02/173,3303,3563,2793,355+0.45%11,643,3001兆7116億+5.7%1.70.71
02/163,3003,3403,3003,340+1.27%8,972,6001兆7039億+5.63%1.70.71
02/153,2733,2993,2603,298+0.64%6,488,6001兆6825億+4.7%1.680.7
02/143,2853,2983,2453,277+0.24%8,656,6001兆6718億+4.33%1.670.69
02/133,2263,2693,2173,269+2.12%11,525,3001兆6677億+4.41%1.660.69
02/103,2153,2333,1933,201-0.28%6,493,6001兆6330億+2.6%1.630.68
02/093,1823,2123,1823,210+0.88%7,394,8001兆6376億+3.32%1.630.68
02/083,2063,2113,1683,182-0.38%6,597,0001兆6233億+2.81%1.620.67
02/073,1843,2493,1813,194+0.69%14,368,7001兆6294億+3.3%1.620.68
02/063,1403,1973,1343,172+2.19%13,298,5001兆6182億+2.75%1.610.67
02/033,1903,2253,0653,104-1.93%21,212,4001兆5835億+0.55%1.580.66
02/023,2003,2223,1593,165-0.31%11,013,4001兆6146億+2.39%1.610.67
02/013,1003,1753,0893,175+3.25%13,990,4001兆6197億+2.72%1.610.67
01/313,0593,0923,0063,075+1.35%13,271,3001兆5687億-0.52%1.560.65
01/303,0053,0623,0023,034-0.2%10,029,5001兆5478億-2.03%1.540.64
01/273,0653,0772,9903,040-3.95%22,551,4001兆5509億-2%1.540.64
01/263,1563,1793,1103,165-2.38%13,537,5001兆6146億+1.87%1.610.67
01/253,1993,2493,1913,242+2.14%11,654,4001兆6539億+4.38%1.650.69
01/243,2103,2233,1653,174-0.75%9,626,4001兆6192億+2.22%1.610.67
01/233,1883,2093,1653,198+0.57%7,719,2001兆6315億+2.96%1.630.68
01/203,1283,1823,1253,180+2.12%10,050,6001兆6223億+2.45%1.620.67
01/193,0903,1243,0763,114+0.26%6,462,0001兆5886億+0.35%1.580.66
01/183,0683,1683,0443,106+1.21%11,444,2001兆5845億+0.16%1.580.66
01/173,0463,0723,0353,069+2.3%6,943,4001兆5656億-0.97%1.560.65
01/163,0183,0342,9873,000-1.83%8,838,4001兆5304億-3.13%1.520.64
01/133,0103,0733,0083,056+0.2%7,785,2001兆5590億-1.32%1.550.65
01/123,0523,0783,0053,050-0.75%8,521,0001兆5560億-1.45%1.550.65
01/113,0183,0883,0123,073+1.12%7,673,7001兆5677億-0.65%1.560.65
01/102,9703,0392,9123,039+2.32%10,222,8001兆5503億-1.71%1.540.64
01/062,8802,9752,8782,970+3.2%14,019,1001兆5151億-4.01%1.510.63
01/052,9232,9402,8582,878-1.03%16,767,9001兆4682億-7.04%1.460.61
01/043,0123,0142,9032,908-6.5%19,638,9001兆4835億-6.13%1.480.62
2022
12/303,1183,1403,0973,110+0.78%8,471,0001兆5866億+0.35%1.580.66
12/293,1503,1503,0573,086-2.47%11,940,1001兆5743億-0.23%1.570.65
12/283,2043,2303,1453,164-1.03%10,339,2001兆6141億+2.49%1.610.67
12/273,1933,2143,1583,197+0.85%9,651,2001兆6309億+4.1%1.620.68
12/263,1913,2153,1523,170+0.03%7,626,3001兆6172億+3.83%1.610.67
12/233,2013,2053,1403,169-1.86%11,860,0001兆6167億+4.42%1.610.67
12/223,2103,2393,1723,229+1.7%11,203,9001兆6473億+6.96%1.640.68
12/213,1433,2203,1433,175+1.02%11,960,4001兆6197億+5.76%1.610.67
12/203,1763,2283,1013,143+0.03%18,586,6001兆6034億+5.26%1.60.67
12/193,2203,2753,1423,142-2.24%16,421,1001兆6029億+5.83%1.60.67
12/163,1903,2403,1843,214+0.41%13,369,5001兆6396億+8.84%1.630.68
12/153,1613,2323,1613,201+1.17%12,208,7001兆6330億+9.17%1.630.68
12/143,1433,1703,1173,164+0.67%9,988,4001兆6141億+8.69%1.610.67
12/133,1053,1503,0853,143+2.18%12,365,1001兆6034億+8.72%1.60.67
12/123,0503,1063,0463,076+1.15%10,300,3001兆5692億+7.22%1.560.65
12/093,0343,0673,0303,041+0.2%7,926,1001兆5514億+6.74%1.550.64
12/083,0033,0362,9843,035+1.44%9,520,5001兆5483億+7.13%1.540.64
12/072,9813,0152,9782,992-0.6%7,897,8001兆5264億+6.17%1.520.63
12/062,9843,0402,9693,010+0.17%9,209,6001兆5355億+7.27%1.530.64
12/053,0343,0352,9803,005-1.18%11,167,8001兆5330億+7.63%1.530.64
12/023,0373,0532,9943,041-1.17%13,295,8001兆5514億+9.39%1.550.64
12/013,0843,1113,0223,077+1.32%16,976,0001兆5697億+11.08%1.560.65
11/302,9383,0412,9363,037+3.76%22,799,1001兆5493億+10%1.540.64
11/292,9142,9402,9062,927-0.27%9,595,1001兆4932億+6.44%1.490.62
11/282,9492,9532,8982,935-0.44%12,439,7001兆4973億+7.08%1.490.62
11/252,9212,9602,9122,948+0.34%10,360,2001兆5039億+7.95%1.50.63
11/242,8212,9652,8202,938+6.03%25,336,9001兆4988億+7.94%1.490.62
11/222,7432,7802,7432,771+1.02%8,080,3001兆4136億+2.14%1.410.59
11/212,7002,7442,6822,743+0.99%7,760,2001兆3993億+1.18%1.390.58
11/182,7802,7812,7142,716-2.44%10,138,6001兆3856億+0.33%1.380.58
11/172,7702,7982,7602,784-0.32%6,751,4001兆4203億+3%1.410.59
11/162,7722,7962,7402,793+0.43%10,356,0001兆4248億+3.64%1.420.59
11/152,7182,7812,7042,781+2.32%11,040,1001兆4187億+3.54%1.410.59
11/142,7352,7452,6912,718-0.4%10,262,7001兆3866億+1.49%1.380.58
11/112,7402,7592,6712,729+1.34%13,310,7001兆3922億+2.06%1.390.58
11/102,6582,7082,6482,693+0.19%8,763,5001兆3738億+0.9%1.370.57
11/092,6672,7022,6622,688+1.55%12,118,7001兆3713億+0.83%1.370.57
11/082,6202,6742,6132,647+1.65%13,978,5001兆3504億-0.6%1.350.56
11/072,6112,6532,5962,604+1.6%13,891,5001兆3284億-1.92%1.320.55
11/042,6292,6312,5022,563-3.5%23,812,1001兆3075億-4.01%1.30.54
11/022,6552,6882,6432,656+0.08%12,123,4001兆3549億-1.3%1.350.56
11/012,7012,7402,6272,654-1.67%13,709,6001兆3539億-2.07%1.350.56
10/312,6902,7242,6472,699+2.12%15,093,1001兆3769億-1.21%1.370.57

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
--+20.31%
2/15
-16.56%
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
--+20.79%
12/11
-34.43%
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
--+21.21%
1/14
-17.56%
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+10.21%
7/30
-17.84%
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+20.81%
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+18.33%
1/15
-18.56%
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+14.97%
5/21
-9.81%
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+12.86%
12/2
-13.12%
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+12.18%
4/22
-22.8%
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+16.93%
12/9
-10.18%
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+18.83%
11/8
-16.79%
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+8.64%
4/25
-12.43%
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+12.32%
9/12
-27.43%
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+25%
3/22
-7.86%
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+37.82%
8/5
-21.49%
10/6
最新3,293
2023/3/28
9,936,2001兆6799億-3.74%
3,421

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)
2023/03/28 vs 2022/12/30
6%(1.06倍)
過去安値
364円(2020/03/17)
805%(9.05倍)
3,293円(3/28)