9101 日本郵船

9101
2024/02/28
時価
2兆4069億円
PER 予
11.13倍
2010年以降
赤字-35.79倍
(2010-2023年)
PBR
0.88倍
2010年以降
0.33-1.26倍
(2010-2023年)
配当 予
2.76%
ROE 予
7.93%
ROA 予
5.01%
資料
Link
CSV,JSON

株価チャート

株価

2/28

前日 (2/27)
4,728
始値
4,730
高値
4,769
安値
4,676
終値 -0.21%
4,718
出来高 +1.79%
5,916,500

乖離率

株価(5日)
移動平均値
-1.42%
4,786
株価(25日)
移動平均値
-3.26%
4,877
出来高(5日)
移動平均値
-7.97%
6,428,760

2023/09/29~2024/02/28

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
2024
02/284,7304,7694,6764,718-0.21%5,916,5002兆4069億-3.26%11.130.88
02/274,7644,7994,7134,728-1.44%5,812,7002兆4120億-3.27%11.160.88
02/264,8124,8494,7374,797-0.89%5,850,6002兆4472億-2.06%11.320.9
02/224,8454,9414,8094,840-0.1%6,488,4002兆4692億-1.35%11.420.91
02/214,8004,9804,7774,845+0.44%8,075,6002兆4717億-1.38%11.430.91
02/204,7934,8694,7804,824+1.09%5,451,2002兆4610億-1.97%11.380.9
02/194,7754,7944,7254,772+0.1%3,482,2002兆4345億-3.11%11.260.89
02/164,7654,8644,7474,767-0.17%6,457,1002兆4319億-3.15%11.250.89
02/154,7914,8434,7224,775-0.75%5,012,2002兆4360億-2.89%11.270.89
02/144,7054,8174,6814,811+2.38%6,244,2002兆4544億-2.04%11.350.9
02/134,5934,7054,5684,699+2.26%6,196,8002兆3972億-4.22%11.090.88
02/094,6154,6624,5884,595-4.77%8,796,3002兆3442億-6.38%10.840.86
02/084,9014,9234,8214,825-1.43%5,605,4002兆4615億-1.79%11.390.9
02/074,8094,9244,7964,895+2.66%7,456,1002兆4972億0%11.550.92
02/064,8284,8474,7654,768-1.59%7,957,5002兆4324億-2.19%11.250.89
02/055,0695,1044,8454,845-3.1%11,283,3002兆4717億-0.43%11.430.91
02/025,0645,0684,9475,000-1.96%7,605,0002兆5508億+3.18%11.80.94
02/015,1165,1785,0905,100+0.04%5,144,7002兆6018億+5.85%12.040.95
01/315,1115,1164,9875,098-0.14%6,945,9002兆6008億+6.25%12.030.95
01/305,0645,1435,0325,105+0.79%6,494,8002兆6043億+7%12.050.96
01/294,9995,0824,9555,065+1.91%5,438,8002兆5839億+6.86%11.950.95
01/265,1565,1744,9654,970-2.7%8,315,1002兆5355億+5.63%11.730.93
01/255,0265,1485,0035,108+2.57%8,393,2002兆6059億+9.31%12.050.96
01/244,9715,0194,9204,980-0.06%4,626,4002兆5406億+7.68%11.750.93
01/235,0225,1084,9564,983-0.66%6,946,3002兆5421億+8.94%11.760.93
01/224,9085,0164,8085,016+0.76%6,872,2002兆5589億+10.75%11.840.94
01/195,0555,0554,8734,978-0.14%7,191,9002兆5396億+10.99%11.750.93
01/185,0435,1214,9784,985-0.72%7,784,2002兆5431億+12.2%11.760.93
01/175,0995,2365,0185,021-0.42%13,151,1002兆5615億+14.17%11.850.94
01/164,9725,1004,9545,042+2.69%10,894,3002兆5722億+15.77%11.90.94
01/154,7214,9374,7214,910+4.29%8,760,0002兆5049億+13.79%11.590.92
01/124,6724,7234,6404,708+1.44%6,717,0002兆4018億+9.97%11.110.88
01/114,6484,6824,6164,641+0.09%5,128,7002兆3676億+9.07%10.950.87
01/104,6464,6994,6204,637-0.66%5,940,7002兆3656億+9.65%10.940.87
01/094,6494,7344,6254,668-1.89%7,371,9002兆3814億+11.09%11.020.87
01/054,7644,8184,6774,758+0.59%8,457,1002兆4273億+14.05%11.230.89
01/044,6204,7774,5454,730+8.21%12,509,7002兆4130億+14.25%11.160.89
2023
12/294,3624,4084,3344,371-0.3%5,243,3002兆2299億+6.3%10.310.85
12/284,4094,4454,3384,384-3.46%7,188,0002兆2365億+7.06%10.350.85
12/274,4104,5564,3894,541+4.15%9,808,2002兆3166億+11.38%10.720.88
12/264,3604,3824,2694,360+1.63%8,322,9002兆2243億+7.63%10.290.85
12/254,6474,6704,2694,290-6.54%14,199,0002兆1886億+6.53%10.120.84
12/224,4314,5904,4244,590+3.71%12,957,0002兆3416億+14.55%10.830.89
12/214,3254,4444,2884,426+2.15%12,613,5002兆2579億+11.43%10.440.86
12/204,1814,3474,1344,333+3.17%11,109,8002兆2105億+9.86%10.230.84
12/194,1064,2004,0574,200+1.08%8,333,5002兆1426億+7.2%9.910.82
12/184,1004,1694,0514,155+6.24%14,524,1002兆1197億+6.62%9.810.81
12/153,7533,9253,7453,911+5.56%9,237,3001兆9952億+0.82%9.230.76
12/143,8413,8603,7053,705-4.07%5,373,1001兆8901億-4.16%8.740.72
12/133,9233,9393,8423,862-1.45%3,851,5001兆9702億+0.08%9.110.75
12/123,9533,9623,9043,919+0.03%3,116,9001兆9993億+1.9%9.250.76
12/113,9033,9343,8833,918+1.42%3,255,9001兆9988億+2.22%9.250.76
12/083,9063,9313,8453,863-2%5,452,5001兆9707億+0.94%9.120.75
12/074,0504,0543,9423,942-2.91%5,157,6002兆110億+3.06%9.30.77
12/063,9984,0993,9854,060+0.25%5,913,2002兆712億+6.42%9.580.79
12/054,0524,0784,0074,050-0.05%4,611,8002兆661億+6.44%9.560.79
12/044,0134,0573,9954,052+1.5%5,439,9002兆671億+6.69%9.560.79
12/013,9994,0253,9533,992+0.45%4,715,3002兆365億+5.41%9.420.78
11/303,8953,9763,8613,974+1.85%6,712,8002兆273億+5.22%9.380.77
11/293,9463,9663,9023,902-1.96%4,081,8001兆9906億+3.58%9.210.76
11/284,0234,0233,9213,980-0.72%4,554,4002兆304億+5.77%9.390.78
11/273,9704,0333,9674,009+1.31%5,442,0002兆452億+6.65%9.460.78
11/243,9403,9703,8973,957+0.64%4,253,5002兆187億+5.49%9.340.77
11/223,9003,9383,8563,932+1.29%5,412,6002兆59億+4.91%9.280.77
11/213,7843,8933,7743,882+2.97%6,181,4001兆9804億+3.63%9.160.76
11/203,7653,8153,7533,770-0.74%4,149,1001兆9233億+0.64%8.90.73
11/173,7003,8003,6853,798+2.15%4,983,8001兆9376億+1.17%8.960.74
11/163,6933,7273,6623,718+0.27%3,638,4001兆8967億-1.12%8.770.72
11/153,7413,7773,6903,708+0.46%4,681,9001兆8916億-1.7%8.750.72
11/143,7213,7523,6713,691+0.38%4,492,1001兆8830億-2.59%8.710.72
11/133,7043,7143,6333,677-0.43%4,639,5001兆8758億-3.21%8.680.72
11/103,6143,7073,5963,693+2.44%7,387,6001兆8840億-2.99%8.710.72
11/093,5283,6113,5033,605+2.39%6,707,3001兆8391億-5.38%8.510.7
11/083,5313,6023,4613,521-0.25%11,480,6001兆7962億-7.88%8.310.69
11/073,5243,6103,5173,530-1.78%8,989,8001兆8008億-8%8.330.69
11/063,6443,6783,5023,594-5%20,302,8001兆8335億-6.67%8.480.7
11/023,8263,8383,7483,783-0.79%6,621,3001兆9299億-2.22%8.930.74
11/013,7013,8133,6933,813+3.7%7,123,9001兆9452億-1.75%90.74
10/313,8493,8863,6643,677-3.74%8,549,5001兆8758億-5.57%8.680.72
10/303,8073,8393,7873,820-1.44%9,113,4001兆9488億-2.35%9.010.74
10/273,8093,8823,8063,876+3%5,186,8001兆9774億-1.3%9.150.76
10/263,7343,7933,7253,763+0.03%4,595,3001兆9197億-4.59%8.880.73
10/253,7703,8103,7433,762+1.32%5,820,4001兆9192億-5.17%8.880.73
10/243,7733,7743,6463,713-2.62%9,415,5001兆8942億-6.99%8.760.72
10/233,8543,8993,8043,813-1.29%4,988,7001兆9452億-4.91%90.74
10/203,8043,8693,7353,863+1.05%6,602,7001兆9707億-3.91%9.120.75
10/193,8023,8513,7933,823-1.06%5,320,7001兆9503億-5.02%9.020.74
10/183,9023,9433,7913,864-0.64%6,503,1001兆9712億-4.12%9.120.75
10/173,9323,9523,8683,889-0.03%4,864,2001兆9840億-3.52%9.180.76
10/163,9384,0043,8583,890-1.87%5,618,5001兆9845億-3.55%9.180.76
10/133,9554,0283,9343,964+0.18%5,824,0002兆222億-1.74%9.350.77
10/124,0014,0453,9323,957-1.17%7,240,6002兆187億-1.96%9.340.77
10/114,1114,1123,9964,004-3%6,579,2002兆427億-0.89%9.450.78
10/104,0084,1574,0084,128+4.48%8,162,8002兆1059億+2.1%9.740.8
10/063,9263,9843,8763,951+1.96%6,191,0002兆156億-2.11%9.320.77
10/053,8073,8823,7703,875+2.43%5,923,8001兆9768億-3.94%9.140.75
10/043,8503,9273,7683,783-2.6%8,175,9001兆9299億-6.2%8.930.74
10/033,8783,9093,8333,884-0.66%5,360,3001兆9814億-3.81%9.170.76
10/023,8873,9733,8873,910+0.62%5,936,3001兆9947億-3.17%9.230.76
09/294,0194,0263,8443,886-3.67%9,584,6001兆9825億-3.72%9.170.75

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
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%
5/27
-25.67%
9/30
最新4,718
2024/2/28
5,916,5002兆4069億-3.26%
4,877

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)
2024/02/28 vs 2023/12/29
8%(1.08倍)
過去安値
364円(2020/03/17)
1197%(12.97倍)
4,718円(2/28)