9101 日本郵船

9101
2019/09/17
時価
3147億円
PER 予
12.03倍
2010年以降
赤字-35.79倍
(2010-2019年)
PBR
0.65倍
2010年以降
0.35-1.26倍
(2010-2019年)
配当 予
2.16%
ROE 予
5.42%
ROA 予
1.27%
資料
Link
CSV,JSON

株価チャート

株価

9/17

前日 (9/13)
1,846
始値
1,809
高値
1,853
安値
1,774
終値 +0.27%
1,851
出来高 +8.6%
2,747,700

乖離率

株価(5日)
移動平均値
+1.42%
1,825
株価(25日)
移動平均値
+12.05%
1,652
出来高(5日)
移動平均値
+7.58%
2,554,140

2019/04/18~2019/09/17

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
09/171,8091,8531,7741,851+0.27%2,747,7003147億7198万+12.05%12.030.65
09/131,8501,8621,8381,846+0.71%2,530,2003139億2171万+12.36%11.990.65
09/121,8261,8411,8121,833+0.6%2,136,5003117億1099万+12.25%11.910.65
09/111,8041,8321,8041,822+2.88%3,021,6003098億4038万+12.05%11.840.64
09/101,7471,7741,7431,771+2.85%2,334,7003011億6757万+9.39%11.510.62
09/091,6901,7231,6851,722+1.23%1,232,9002928億3487万+6.69%11.190.61
09/061,7001,7201,6971,701+0.89%2,148,2002892億6372万+5.39%11.050.6
09/051,6671,6901,6651,686+2.24%2,187,3002867億1289万+4.27%10.950.59
09/041,6261,6511,6171,649+1.66%1,696,6002804億2085万+1.6%10.710.58
09/031,5961,6251,5961,622+1.88%1,773,9002758億2936万-0.61%10.540.57
09/021,5931,6001,5871,592+0.38%1,313,4002707億2771万-3.1%10.340.56
08/301,5861,5911,5781,586+0.95%1,364,5002697億738万-4.11%10.30.56
08/291,5641,5741,5581,571+0.45%1,190,4002671億5655万-5.65%10.210.55
08/281,5611,5711,5531,564-0.06%1,148,2002659億6617万-6.74%10.160.55
08/271,5861,5901,5631,565-0.38%1,479,1002661億3622万-7.29%10.170.55
08/261,5551,5741,5421,571-2.3%2,211,5002671億5655万-7.42%10.210.55
08/231,6081,6231,5981,608+0.56%1,325,1002734億4859万-5.74%10.450.57
08/221,5901,5991,5771,599+0.25%999,4002719億1810万-6.6%10.390.56
08/211,5961,5971,5801,595-0.75%975,0002712億3788万-7.32%10.360.56
08/201,6021,6171,5911,607+1.13%1,834,7002732億7854万-7.06%10.440.57
08/191,5871,5891,5691,589+1.27%1,514,9002702億1755万-8.57%10.320.56
08/161,5651,5751,5581,569-0.25%1,166,8002668億1644万-10.19%10.190.55
08/151,5601,5771,5501,573-1.56%1,960,5002674億9666万-10.42%10.220.55
08/141,6381,6411,5941,598-0.13%1,520,3002717億4804万-9.51%10.380.56
08/131,6061,6081,5851,600-1.48%1,558,8002720億8815万-9.91%10.390.56
08/091,6371,6421,6141,624+0.37%1,201,8002761億6947万-9.12%10.550.57
08/081,6361,6391,6111,618-1.22%1,542,6002751億4914万-9.86%10.510.57
08/071,6481,6491,6231,638-1.03%1,608,1002785億5025万-9.15%10.640.58
08/061,6191,6561,6111,655-0.3%2,460,7002814億4118万-8.56%10.750.58
08/051,6861,6881,6431,660-2.7%2,239,3002822億9146万-8.54%10.780.58
08/021,7111,7181,6921,706-4.21%2,835,0002901億1399万-6.16%11.080.6
08/011,7991,8201,7741,781-2.3%2,180,7003028億6812万-2.04%11.570.63
07/311,8621,8851,8231,823-3.49%2,565,3003100億1044万+0.5%11.840.64
07/301,8951,9001,8841,889-0.32%1,221,7003212億3408万+4.48%12.270.67
07/291,8801,8991,8751,895+1.94%1,895,6003222億5441万+5.34%12.310.67
07/261,8501,8591,8411,859-0.43%1,099,0003161億3242万+3.91%12.080.65
07/251,8701,8761,8481,867-0.16%1,264,4003174億9286万+4.83%12.130.66
07/241,8801,8841,8621,870+1.52%2,009,8003180億303万+5.59%12.150.66
07/231,8011,8511,7951,842+2.79%2,021,0003132億4149万+4.66%11.970.65
07/221,8031,8051,7861,792-0.11%950,6003047億3873万+2.4%11.640.63
07/191,7831,7981,7701,794+1.59%1,510,0003050億7884万+2.99%11.660.63
07/181,7901,7901,7621,766-2.38%1,675,3003003億1730万+1.79%11.470.62
07/171,8221,8261,7991,809-0.11%1,146,9003076億2967万+4.57%11.750.64
07/161,7951,8151,7921,8110%1,024,4003079億6978万+5.05%11.770.64
07/121,8291,8341,8061,811-0.39%908,6003079億6978万+5.47%11.770.64
07/111,8041,8251,7991,818+1.28%1,369,7003091億6016万+6.38%11.810.64
07/101,8011,8171,7891,795-1.75%2,314,7003052億4890万+5.46%11.660.63
07/091,8401,8441,8231,827-1.4%1,754,7003106億9066万+7.66%11.870.64
07/081,8701,8741,8371,853-0.75%1,553,8003151億1209万+9.71%12.040.65
07/051,8331,8671,8321,867+1.63%1,825,4003174億9286万+11.13%12.130.66
07/041,8281,8571,8261,837+1.38%1,886,5003123億9121万+9.93%11.930.65
07/031,7941,8121,7881,8120%1,627,1003081億3983万+8.96%11.770.64
07/021,7751,8151,7721,812+2.03%2,327,7003081億3983万+9.42%11.770.64
07/011,7731,7921,7681,776+2.72%2,259,4003020億1785万+7.7%11.540.63
06/281,7251,7341,7171,729+0.76%1,226,6002940億2526万+5.17%11.230.61
06/271,7001,7211,6971,716+1.96%1,527,6002918億1454万+4.51%11.150.6
06/261,6621,6861,6581,683+0.78%1,328,4002862億272万+2.62%10.930.59
06/251,6691,6901,6651,670+0.06%1,797,4002839億9201万+1.77%10.850.59
06/241,6621,6831,6581,669+1.09%1,665,4002838億2195万+1.58%10.840.59
06/211,6621,6781,6491,651+0.49%1,960,4002807億6096万+0.36%10.730.58
06/201,6401,6511,6241,643+1.61%1,613,7002794億52万-0.3%10.670.58
06/191,6301,6401,6161,617+1.25%1,584,3002749億7909万-1.94%10.510.57
06/181,6011,6181,5851,597-0.06%1,431,4002715億7799万-3.39%10.380.56
06/171,5901,6161,5901,598+0.63%1,520,3002717億4804万-3.56%10.380.56
06/141,6021,6081,5611,588-1.73%2,668,3002700億4749万-4.45%10.320.56
06/131,6371,6431,6041,616-1.82%1,647,5002748億903万-3.12%10.50.57
06/121,6391,6551,6361,646-0.42%918,4002799億1069万-1.61%10.690.58
06/111,6261,6571,6241,653+1.04%1,085,8002811億107万-1.55%10.740.58
06/101,6371,6531,6351,636+0.55%1,211,9002782億1014万-2.97%10.630.58
06/071,6431,6431,6241,627-0.67%1,037,4002766億7964万-4.12%10.570.57
06/061,6521,6651,6261,638-1.5%2,217,2002785億5025万-4.04%10.640.58
06/051,6701,6791,6541,663+2.02%2,466,4002828億162万-3.15%10.80.58
06/041,6291,6431,6151,630+0.8%1,985,0002771億8980万-5.45%10.590.57
06/031,6121,6191,6031,617-1.58%1,430,3002749億7909万-6.64%10.510.57
05/311,6461,6511,6241,643-0.36%1,416,7002794億52万-5.57%10.670.58
05/301,6351,6581,6331,649+0.49%1,478,2002804億2085万-5.56%10.710.58
05/291,6261,6411,6201,6410%1,282,1002790億6041万-6.39%10.660.58
05/281,6561,6581,6391,641-0.42%1,165,2002790億6041万-6.76%10.660.58
05/271,6591,6651,6431,648-0.78%1,124,3002802億5080万-6.63%10.710.58
05/241,6491,6751,6371,661-0.95%1,326,4002824億6151万-6.11%10.790.58
05/231,6991,6991,6631,677-2.1%2,004,0002851億8239万-5.36%10.890.59
05/221,7031,7211,6981,713+0.12%1,283,3002913億438万-3.44%11.130.6
05/211,7001,7131,6841,711-0.7%1,342,2002909億6427万-3.61%11.120.6
05/201,7221,7371,7101,723+0.58%998,2002930億493万-2.98%11.190.61
05/171,7071,7201,6881,713+1.6%1,095,4002913億438万-3.55%11.130.6
05/161,7131,7131,6681,686-1.4%1,590,0002867億1289万-5.07%10.950.59
05/151,7111,7161,6831,710+0.83%1,452,6002907億9421万-3.77%11.110.6
05/141,6321,6991,6261,696-0.93%2,327,0002884億1344万-4.45%11.020.6
05/131,7391,7421,7121,712-2.34%1,818,9002911億3432万-3.44%11.120.6
05/101,7451,7591,7321,753+0.69%1,855,8002981億658万-0.9%11.390.62
05/091,7741,7751,7331,741-3.12%2,277,3002960億6592万-1.3%11.310.61
05/081,7981,8001,7751,797-2.12%2,290,2003055億8901万+2.1%11.670.63
05/071,8881,8971,8171,836-3.16%3,195,9003122億2115万+4.68%11.930.65
04/261,8881,9311,8811,896+0.48%3,444,4003224億2446万+8.65%12.320.67
04/251,8801,8871,8591,887+0.75%1,906,2003208億9396万+8.7%12.260.66
04/241,8571,8791,8531,873+1.79%2,803,1003185億1319万+8.52%12.170.66
04/231,8351,8431,8261,840+0.38%872,1003129億138万+7.16%11.950.65
04/221,8301,8481,8161,833+0.83%1,200,5003117億1099万+7.26%11.910.64
04/191,8251,8341,8131,818+0.72%994,1003091億6016万+6.82%11.810.64
04/181,8181,8251,8041,805-0.93%1,242,1003069億4945万+6.49%11.730.63

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1,851
2019/9/17
2,747,7003147億7198万+12.05%
1,652

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)
2019/09/17 vs 2018/12/28
9%(1.09倍)
過去安値
1,320円(2012/09/12)
40%(1.4倍)
1,851円(9/17)