9104 商船三井

9104
2022/12/02
時価
1兆2091億円
PER 予
1.53倍
2010年以降
赤字-88.51倍
(2010-2022年)
PBR
0.65倍
2010年以降
0.33-1.35倍
(2010-2022年)
配当 予
16.47%
ROE 予
42.49%
ROA 予
22.02%
資料
Link
CSV,JSON

株価チャート

株価

12/2

前日 (12/1)
3,355
始値
3,340
高値
3,345
安値
3,270
終値 -0.45%
3,340
出来高 -39.94%
6,975,700

乖離率

株価(5日)
移動平均値
+0.94%
3,309
株価(25日)
移動平均値
+7.6%
3,104
出来高(5日)
移動平均値
-25.15%
9,318,960

2022/07/07~2022/12/02

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
2022
12/023,3403,3453,2703,340-0.45%6,975,7001兆2091億+7.6%1.530.65
12/013,3953,4353,3303,355-0.3%11,614,4001兆2145億+8.54%1.530.65
11/303,2653,3653,2603,365+3.86%16,449,3001兆2181億+9.22%1.540.65
11/293,2403,2703,2203,240-0.15%5,133,6001兆1729億+5.61%1.480.63
11/283,2703,2753,2053,245-0.15%6,421,8001兆1747億+6.22%1.480.63
11/253,2503,2703,2053,2500%5,165,5001兆1765億+6.91%1.490.63
11/243,1753,2653,1703,250+4%13,599,4001兆1765億+7.33%1.490.63
11/223,0803,1403,0803,125+1.46%5,011,1001兆1312億+3.61%1.430.61
11/213,0353,0903,0203,080+1.48%5,055,3001兆1149億+2.36%1.410.6
11/183,1103,1203,0353,035-2.88%6,531,2001兆987億+1.17%1.390.59
11/173,1053,1403,0903,125-0.32%4,147,9001兆1312億+4.48%1.430.61
11/163,1553,1703,0953,135-0.32%5,747,1001兆1349億+5.27%1.430.61
11/153,1253,1553,0903,145+1.45%6,625,8001兆1385億+6.11%1.440.61
11/143,1153,1303,0553,100-0.64%6,531,4001兆1222億+5.12%1.420.6
11/113,1353,1603,0553,120+1.46%9,502,9001兆1294億+6.19%1.430.61
11/103,0103,0852,9983,075+0.49%6,322,2001兆1131億+5.16%1.410.6
11/093,0403,0803,0253,060+1.32%9,035,1001兆1077億+5.08%1.40.59
11/082,9913,0502,9813,020+2.44%10,375,1001兆932億+4.17%1.380.59
11/072,9362,9722,9122,948+1.76%9,775,5001兆672億+2.25%1.350.57
11/042,8902,9202,8132,897-2.43%16,944,5001兆487億+0.91%1.320.56
11/022,9462,9982,9332,969+1.78%10,682,6001兆748億+3.2%1.360.58
11/012,9773,0102,8812,917-1.15%13,351,7001兆559億+1.11%1.330.57
10/312,9522,9942,8892,951+1.69%18,206,0001兆682億+1.9%1.350.57
10/282,9402,9472,8632,902-1.79%11,558,6001兆505億-0.24%1.330.56
10/272,9653,0152,9472,955-1.83%8,590,5001兆697億+0.99%1.350.57
10/263,0703,0853,0053,010-3.22%10,666,3001兆896億+2.42%1.380.58
10/253,0103,1202,9923,110+2.64%11,789,0001兆1258億+5.39%1.420.6
10/242,9603,0502,9583,030+4.05%11,784,7001兆968億+2.26%1.390.59
10/212,9092,9422,8922,912+0.8%6,590,4001兆541億-2.25%1.330.57
10/202,9262,9362,8712,889-1.53%9,736,5001兆458億-3.7%1.320.56
10/192,9402,9722,8922,934-0.95%10,616,1001兆621億-2.85%1.340.57
10/182,9352,9692,9032,962+0.27%10,961,2001兆722億-2.5%1.350.58
10/172,8602,9802,8512,954+3.76%14,064,3001兆693億-3.21%1.350.57
10/142,8572,8822,8122,847+1.43%10,808,1001兆306億-7.08%1.30.55
10/132,7782,8372,7752,807+0.47%7,759,8001兆161億-9.16%1.280.55
10/122,7802,8092,7362,794-0.11%7,358,7001兆114億-10.42%1.280.54
10/112,7612,8382,7582,797+0.79%10,185,4001兆125億-11.15%1.280.54
10/072,7722,8202,7582,775-1.67%10,681,4001兆45億-12.68%1.270.54
10/062,7822,8492,7532,822+1.84%13,239,7001兆215億-12.17%1.290.55
10/052,8402,8952,7612,771-0.18%15,683,9001兆31億-14.71%1.270.54
10/042,8002,8022,7012,776+1.61%15,911,3001兆49億-15.55%1.270.54
10/032,5802,7422,5782,732+5%20,188,5009890億1377万-17.86%1.250.53
09/302,5922,6482,5802,602-1.92%21,320,7009419億5236万-22.72%1.190.51
09/292,7002,8202,6002,653-13.02%34,254,4009604億1491万-22.25%1.210.52
09/283,1403,1503,0403,050-3.79%23,087,1001兆1041億-11.75%1.390.59
09/273,2203,2453,1453,170-0.47%14,935,8001兆1475億-8.99%1.450.62
09/263,2303,2603,1703,185-3.04%16,727,8001兆1530億-9.13%1.460.62
09/223,2853,3053,2303,285-1.35%11,816,5001兆1892億-6.86%1.50.64
09/213,2703,3403,2403,330+1.52%12,322,5001兆2054億-6.06%1.520.65
09/203,2603,3103,2003,280-1.06%17,567,3001兆1873億-7.76%1.50.64
09/163,3503,3553,3053,315-2.79%11,313,5001兆2000億-7.3%1.520.64
09/153,4203,4253,3653,410-0.44%7,000,0001兆2344億-5.17%1.560.66
09/143,3503,4453,3503,425-0.44%11,124,9001兆2398億-5.18%1.570.67
09/133,4003,4753,3803,440+1.62%10,894,1001兆2453億-5.13%1.570.67
09/123,3903,4203,3303,3850%9,930,5001兆2254億-6.93%1.550.66
09/093,3103,4003,2903,385+2.11%12,756,3001兆2254億-7.36%1.550.66
09/083,2903,3403,2603,315+2%14,710,1001兆2000億-9.65%1.520.64
09/073,4253,4353,2503,250-7.01%23,837,5001兆1765億-11.83%1.490.63
09/063,5353,5603,4603,495-1.13%9,905,0001兆2652億-5.74%1.60.68
09/053,4903,5553,4303,535+0.43%13,010,8001兆2797億-4.95%1.620.69
09/023,5453,5953,5103,520-0.71%9,934,1001兆2742億-5.45%1.610.68
09/013,6303,6303,5403,545-3.01%13,266,2001兆2833億-4.86%1.620.69
08/313,7003,7053,6403,655-1.88%15,369,4001兆3231億-1.91%1.670.71
08/303,7153,7503,7103,725+0.68%7,314,2001兆3484億+0.16%1.70.72
08/293,6803,7453,6803,700-1.86%9,229,0001兆3393億-0.27%1.690.72
08/263,7503,7753,7453,770+0.53%5,862,6001兆3646億+1.84%1.720.73
08/253,7253,7553,6903,750+0.67%6,404,0001兆3574億+1.68%1.710.73
08/243,7553,7653,7203,725-0.53%5,955,7001兆3483億+1.44%1.70.72
08/233,7503,8103,7453,745+0.54%8,184,6001兆3556億+2.46%1.710.73
08/223,6753,7353,6403,725-0.4%7,195,7001兆3483億+2.53%1.70.72
08/193,7503,7903,7353,740+0.54%7,744,0001兆3537億+3.57%1.710.73
08/183,6903,7503,6803,720-0.67%7,287,0001兆3465億+3.77%1.70.72
08/173,6403,7453,6353,745+3.74%10,227,2001兆3556億+5.2%1.710.73
08/163,6853,6953,5653,610-4.12%15,695,1001兆3067億+2.15%1.650.7
08/153,7853,7903,6903,765-1.57%12,505,0001兆3628億+7.11%1.720.73
08/123,8053,8453,7903,825+0.79%8,111,5001兆3845億+9.79%1.750.74
08/103,7903,8053,7603,795+0.26%5,115,4001兆3737億+9.94%1.740.74
08/093,7103,8003,6953,785+2.02%9,630,7001兆3700億+10.67%1.730.73
08/083,8053,8103,6903,710-2.5%11,628,7001兆3429億+9.34%1.70.72
08/053,7853,8303,7553,805+0.66%9,832,4001兆3773億+13.01%1.740.74
08/043,7953,8353,7253,780+1.07%12,597,0001兆3682億+13.21%1.730.73
08/033,7953,8453,7253,740-1.45%18,511,2001兆3537億+12.85%1.710.73
08/023,7653,8353,7353,795+0.53%11,953,0001兆3737億+15.24%1.740.74
08/013,7003,7953,6853,775+3.85%17,224,6001兆3664億+15.48%1.730.73
07/293,5903,7403,5503,635+1.54%28,726,7001兆3157億+12.23%1.660.71
07/283,5503,5853,5203,580+0.85%10,246,7001兆2958億+11.53%1.640.7
07/273,4803,5503,4803,550+2.31%7,271,9001兆2850億+11.36%1.620.69
07/263,4903,4953,4353,470-1%6,788,7001兆2560億+9.46%1.590.67
07/253,5203,5403,4753,505-0.14%7,322,6001兆2687億+11.2%1.60.68
07/223,5803,6203,4953,510+2.93%21,193,8001兆2702億+11.93%1.610.68
07/213,3453,4253,3403,410+1.94%7,838,1001兆2340億+9.26%1.560.66
07/203,3853,3853,3153,345+0.75%7,503,8001兆2105億+7.49%1.530.65
07/193,2453,3203,2403,320+3.91%12,954,1001兆2014億+6.86%1.520.64
07/153,1753,2053,1153,195+0.79%7,987,5001兆1562億+3.06%1.460.62
07/143,1003,1853,0853,170+2.42%7,649,1001兆1471億+2.23%1.450.62
07/133,0853,1103,0653,095+0.16%4,583,3001兆1200億-0.26%1.420.6
07/123,1153,1253,0603,090-0.32%4,908,4001兆1182億-0.93%1.410.6
07/113,1753,1803,0803,100-0.96%6,748,6001兆1218億-1.18%1.420.6
07/083,0403,1853,0403,130+4.72%15,385,0001兆1327億-0.76%1.430.61
07/072,9883,0102,9572,989-0.7%14,359,0001兆816億-5.74%1.370.58

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
4,890
1,467
2/26
2,370
711
6/14
6,867,000
22,890,000
2/9
--+12.3%
2/13
-8.28%
6/8
2008年
3月期
6,800
2,040
10/15
3,577
1,073
1/22
8,471,100
28,237,000
12/4
--+20.03%
2/15
-20.99%
1/22
2009年
3月期
5,607
1,682
5/20
1,190
357
10/28
16,935,900
56,453,000
11/10
--+23.19%
12/15
-47.19%
10/27
2010年
3月期
2,453
736
6/2
1,517
455
12/15
17,522,100
58,407,000
4/15
--+23.1%
1/14
-14.3%
7/7
2011年
3月期
2,380
714
4/21
1,347
404
3/15
10,840,500
36,135,000
4/15
8612億8828万4873億3959万+8.48%
11/29
-20.39%
3/15
2012年
3月期
1,610
483
4/1
730
219
11/25
24,170,400
80,568,000
1/25
5826億3619万2641億7665万+21.49%
2/15
-19.94%
11/24
2013年
3月期
1,253
376
4/2
580
174
10/11
39,040,200
130,134,000
1/31
4535億6357万2098億9378万+24.36%
1/15
-16%
7/25
2014年
3月期
1,607
482
5/23
957
287
4/2
22,063,200
73,544,000
4/12
5814億2990万3462億411万+16.36%
5/8
-14.6%
6/7
2015年
3月期
1,500
450
3/13
1,027
308
10/16
13,626,300
45,421,000
11/28
5428億2875万3715億3612万+8.51%
11/28
-11.76%
10/16
2016年
3月期
1,457
437
4/23
610
183
2/12
13,819,200
46,064,000
9/29
5271億4703万2207億5035万+18.62%
3/7
-23.33%
2/12
2017年
3月期
1,297
389
3/8

389
3/7
663
199
6/28
30,621,300
102,071,000
10/31
4692億4529万2400億5093万+20.9%
12/9
-12.51%
6/28
2018年
3月期
1,390
4,170
1/15
964
2,891
3/26
9,795,900
32,653,000
7/10
5030億2130万3487億3731万+12.03%
4/24
-14.98%
2/14
2019年
3月期
1,163
3,490
4/26
721
2,163
12/25
11,238,600
3,746,200
10/17
4209億9385万2609億1968万+11.28%
9/25

9/21
-15.76%
10/26
2020年
3月期
1,052
3,155
10/28
496
1,487
3/17
8,758,800
2,919,600
3/13
3805億8326万1793億7474万+14.35%
9/12
-29.96%
3/16
2021年
3月期
1,462
4,385
3/22
534
1,602
4/6
29,513,700
9,837,900
5/29
5289億5645万1932億4703万+23.53%
3/22
-9.52%
7/31
2022年
3月期
3,880
11,640
3/16
1,247
3,740
4/14
47,237,100
15,745,700
3/4
1兆4041億4511億5100万+31.4%
8/12
-21.96%
10/14
最新3,340
2022/12/2
6,975,7001兆2091億+7.6%
3,104

年間値上がり率

1984/12/28 vs 1983/12/28
5%(1.05倍)
1985/12/28 vs 1984/12/28
19%(1.19倍)
1986/12/27 vs 1985/12/28
7%(1.07倍)
1987/12/28 vs 1986/12/27
11%(1.11倍)
1988/12/28 vs 1987/12/28
187%(2.87倍)
1989/12/29 vs 1988/12/28
54%(1.54倍)
1990/12/28 vs 1989/12/29
-57%(0.43倍)
1991/12/30 vs 1990/12/28
14%(1.14倍)
1992/12/30 vs 1991/12/30
-36%(0.64倍)
1993/12/30 vs 1992/12/30
1%(1.01倍)
1994/12/30 vs 1993/12/30
10%(1.1倍)
1995/12/29 vs 1994/12/30
-12%(0.88倍)
1996/12/30 vs 1995/12/29
-16%(0.84倍)
1997/12/30 vs 1996/12/30
-35%(0.65倍)
1998/12/30 vs 1997/12/30
1%(1.01倍)
1999/12/30 vs 1998/12/30
-5%(0.95倍)
2000/12/29 vs 1999/12/30
22%(1.22倍)
2001/12/28 vs 2000/12/29
26%(1.26倍)
2002/12/30 vs 2001/12/28
-7%(0.93倍)
2003/12/30 vs 2002/12/30
113%(2.13倍)
2004/12/30 vs 2003/12/30
18%(1.18倍)
2005/12/30 vs 2004/12/30
67%(1.67倍)
2006/12/29 vs 2005/12/30
14%(1.14倍)
2007/12/28 vs 2006/12/29
21%(1.21倍)
2008/12/30 vs 2007/12/28
-62%(0.38倍)
2009/12/30 vs 2008/12/30
-10%(0.9倍)
2010/12/30 vs 2009/12/30
13%(1.13倍)
2011/12/30 vs 2010/12/30
-46%(0.54倍)
2012/12/28 vs 2011/12/30
-15%(0.85倍)
2013/12/30 vs 2012/12/28
87%(1.87倍)
2014/12/30 vs 2013/12/30
-24%(0.76倍)
2015/12/30 vs 2014/12/30
-14%(0.86倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/30
16%(1.16倍)
2018/12/28 vs 2017/12/29
-36%(0.64倍)
2019/12/30 vs 2018/12/28
26%(1.26倍)
2020/12/30 vs 2019/12/30
4%(1.04倍)
2021/12/30 vs 2020/12/30
171%(2.71倍)
2022/12/02 vs 2021/12/30
17%(1.17倍)
過去安値
460円(1997/10/03)
626%(7.26倍)
3,340円(12/2)