9107 川崎汽船

9107
2023/02/07
時価
8868億円
PER 予
1.22倍
2010年以降
赤字-35.07倍
(2010-2022年)
PBR
0.54倍
2010年以降
0.25-2.4倍
(2010-2022年)
配当 予
12.82%
ROE 予
44%
ROA 予
31.11%
資料
Link
CSV,JSON

株価チャート

株価

2/7

前日 (2/6)
3,065
始値
3,080
高値
3,210
安値
3,080
終値 +1.79%
3,120
出来高 -14.31%
16,789,200

乖離率

株価(5日)
移動平均値
+6.19%
2,938
株価(25日)
移動平均値
+12.72%
2,768
出来高(5日)
移動平均値
+1.75%
16,500,480

2022/09/09~2023/02/07

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
02/073,0803,2103,0803,120+1.79%16,789,2008868億5497万+12.72%1.220.54
02/062,9593,0702,9293,065+5.36%19,593,5008712億2131万+11.37%1.20.53
02/032,7892,9102,7652,909+4.49%24,121,1008268億7856万+6.09%1.130.5
02/022,8242,8652,7812,784-1.03%9,509,1007913億4751万+1.61%1.090.48
02/012,7182,8142,7092,813+4.42%12,489,5007995億9071万+2.55%1.10.48
01/312,6892,7152,6302,694+0.52%11,551,4007657億6515万-1.86%1.050.46
01/302,6482,6972,6372,680+0.37%7,598,2007617億8568万-2.76%1.050.46
01/272,7052,7152,6292,670-3.05%12,935,4007589億4319万-3.3%1.040.46
01/262,8012,8302,7362,754-4.11%13,178,3007828億2006万-0.33%1.070.47
01/252,7802,8722,7802,872+3.64%10,300,8008163億6137万+4.02%1.120.49
01/242,8172,8292,7702,771-1.32%6,818,8007876億5228万+0.62%1.080.48
01/232,7882,8152,7672,808+0.75%6,304,2007981億6947万+2.18%1.10.48
01/202,7262,8392,7212,787+1.79%10,897,3007922億26万+1.72%1.090.48
01/192,7502,7792,7272,738-1.4%6,166,9007782億7208万+0.22%1.070.47
01/182,6892,8162,6622,777+3.66%9,674,8007893億5777万+1.91%1.080.48
01/172,6802,6992,6502,679+1.55%7,230,1007615億143万-1.33%1.050.46
01/162,6852,7002,6322,638-3.51%8,788,0007498億4725万-2.58%1.030.45
01/132,7202,7872,7182,734-1.3%8,783,6007771億3509万+1.15%1.070.47
01/122,7642,8062,7152,770-0.14%9,517,8007873億6803万+2.78%1.080.48
01/112,6952,7842,6872,774+1.57%8,430,3007885億503万+3.39%1.080.48
01/102,6602,7382,6142,731+1.83%8,962,6007762億8235万+2.13%1.070.47
01/062,5652,6892,5612,682+4.4%12,505,4007623億5417万+0.52%1.050.46
01/052,5982,6392,5552,569-0.66%13,014,0007302億3411万-3.6%10.44
01/042,7462,7462,5862,586-7.21%13,369,3007350億6633万-2.93%1.010.44
2022
12/302,7292,8112,7222,787+2.58%9,995,8007922億26万+4.62%1.090.53
12/292,7902,7912,6872,717-3.52%9,338,7007723億287万+2.26%1.060.52
12/282,8702,8992,8022,816-1.61%8,011,5008004億4346万+6.1%1.10.54
12/272,8852,8922,8222,862-0.03%8,150,5008135億1888万+8.29%1.120.55
12/262,9102,9382,8412,863-0.45%8,987,5008138億313万+8.86%1.120.55
12/232,9492,9692,8652,876-2.84%13,120,4008174億9836万+9.98%1.120.55
12/222,8552,9602,8212,960+5.45%17,338,7008413億7523万+13.71%1.150.57
12/212,7372,8502,7372,807+3.01%12,696,8007978億8522万+8.46%1.090.54
12/202,7352,8292,6672,725+1.49%21,594,5007745億7686万+5.62%1.060.52
12/192,7192,7672,6652,685-0.56%10,029,0007632億692万+4.39%1.050.51
12/162,6152,7112,6112,700+2.58%11,136,2007674億7065万+5.1%1.050.52
12/152,5992,6462,5982,632+1.39%6,022,3007481億4175万+2.65%1.030.5
12/142,5852,5982,5532,596-0.42%6,520,5007379億881万+1.29%1.010.5
12/132,5752,6072,5412,607+2.08%7,628,4007410億3555万+1.96%1.020.5
12/122,5202,5992,5192,554+1.31%7,277,7007259億7038万+0.31%10.49
12/092,5042,5402,5022,521+0.44%5,825,8007165億9018万-0.4%0.980.48
12/082,4802,5102,4662,510+0.44%6,762,8007134億6345万-0.36%0.980.48
12/072,5082,5212,4822,499-1.42%5,949,8007103億3672万-0.28%0.970.48
12/062,4652,5652,4602,535+2.09%7,910,1007205億6966万+1.56%0.990.48
12/052,5002,5062,4602,483-2.55%7,962,0007057億8874万+0.04%0.970.47
12/022,5702,5802,5092,548-1.62%7,454,1007242億6489万+3.03%0.990.49
12/012,6182,6262,5682,590-0.31%10,097,6007362億332万+4.99%1.010.5
11/302,5582,6172,5482,598+1.92%10,662,6007384億7731万+5.57%1.010.5
11/292,5502,5762,5292,549-1.16%6,224,0007245億4914万+3.96%0.990.49
11/282,6062,6232,5592,579-1.49%7,062,6007330億7659万+5.61%1.010.49
11/252,6122,6402,5992,618-1.06%6,689,6007441億6228万+7.74%1.020.5
11/242,5752,6512,5702,646+4.17%11,651,7007521億2123万+9.38%1.030.51
11/222,5192,5752,5172,540+0.71%7,073,7007219億9090万+5.53%0.990.49
11/212,4912,5272,4662,522+1.04%5,921,1007168億7443万+5.13%0.980.48
11/182,5512,5702,4912,496-2.99%8,088,9007094億8397万+4.61%0.970.48
11/172,5722,5982,5532,573-1%7,828,9007313億7110万+8.52%10.49
11/162,5812,6042,5272,599+0.31%9,443,3007387億6156万+10.41%1.010.5
11/152,5412,6042,5082,591+1.97%9,036,7007364億8757万+10.92%1.010.5
11/142,5662,6072,4842,541-1.89%12,766,3007222億7515万+9.67%0.990.49
11/112,6632,7072,5602,590+0.15%15,151,9007362億332万+12.56%1.010.5
11/102,5612,6272,5482,586-0.84%16,242,5007350億6633万+13.27%1.010.49
11/092,4902,6182,4452,608+6.89%24,386,3007413億1979万+15.19%1.020.5
11/082,3802,5102,3702,440+4.63%24,606,2006935億6606万+8.73%0.950.47
11/072,2812,3692,2752,332+6.63%20,834,5006628億6724万+4.67%0.910.45
11/042,2012,2362,0562,187-1.22%35,636,3006216億5122万-1.4%0.850.42
11/022,2002,2332,1722,214+1.33%8,648,8006293億2593万-0.23%0.860.42
11/012,2692,2972,1562,185-3.36%14,163,5006210億8272万-1.75%0.850.42
10/312,2102,2922,1732,261+4.58%10,992,8006426億8560万+1.3%0.880.43
10/282,2772,2822,1622,162-5.05%12,659,9006145億4501万-3.44%0.840.41
10/272,3462,3982,2742,277-4.49%9,040,9006472億3358万+1.07%0.890.44
10/262,4352,4372,3672,384-3.01%9,272,4006776億4815万+5.49%0.930.46
10/252,3742,4852,3512,458+3.58%9,961,5006986億8254万+8.43%0.960.47
10/242,3372,4132,3372,373+3.76%10,513,3006745億2142万+4.31%0.930.45
10/212,3102,3242,2782,287+0.22%5,242,1006500億7606万-0.13%0.890.44
10/202,3202,3372,2732,282-2.23%8,364,3006486億5482万-1.21%0.890.44
10/192,3272,3682,2822,334-0.89%10,644,3006634億3573万+0.34%0.910.45
10/182,3142,3622,2842,355+0.64%12,725,5006694億495万+0.6%0.920.45
10/172,2052,3482,1992,340+6.61%13,567,5006651億4123万-0.55%0.910.45
10/142,1712,2062,1232,195+3.25%9,522,1006239億2521万-7.15%0.860.42
10/132,1252,1692,1152,126-0.56%5,769,5006043億1207万-11.01%0.830.41
10/122,1332,1412,0872,138-0.37%7,553,5006077億2305万-11.51%0.830.41
10/112,1102,1952,1092,146+1.04%8,601,4006099億9704万-12.16%0.840.41
10/072,1302,1682,1082,124-1.35%8,417,7006037億4357万-14.08%0.830.41
10/062,1322,1932,0782,153+1.65%12,953,1006119億8678万-14.05%0.840.41
10/052,1762,2372,1012,118+0.43%14,076,7006020億3808万-16.58%0.830.41
10/042,1982,1992,0702,109-0.99%12,859,6005994億7985万-18.07%0.820.4
10/032,0312,1682,0222,130+4.82%14,229,6006054億4906万-18.45%0.830.41
10/01株式分割 1→3
09/302,0272,1102,0182,032-2.17%13,721,8005775億9272万-23.32%0.790.38
09/292,1162,2272,0502,077-6.72%16,029,0001兆7711億-22.82%0.811.16
09/282,3332,3372,1972,227-4.57%18,222,9006329億2641万-18.53%0.970.41
09/272,4002,4102,3272,333-1.55%9,491,1006632億4624万-15.73%1.010.43
09/262,3802,4302,3572,370-2.87%13,181,7006736億6868万-15.39%1.030.44
09/222,4672,4932,4202,440-2.92%9,783,9006935億6606万-13.81%1.060.45
09/212,4632,5332,4432,513+2.17%11,650,5007144億1095万-12.06%1.090.46
09/202,5002,5202,4402,460-3.28%16,355,4006992億5103万-14.58%1.070.45
09/162,6002,6202,5432,543-5.1%12,683,1007229億3840万-12.57%1.110.47
09/152,7302,7332,6802,680-1.95%6,651,6007617億8568万-8.81%1.160.5
09/142,6902,7632,6902,733-1.8%9,083,7007769億4559万-7.72%1.190.51
09/132,7072,8232,6932,783+3.6%13,181,7007911億5801万-6.72%1.210.51
09/122,7032,7302,6472,687-0.86%8,248,5007636億8067万-10.56%1.170.5
09/092,6602,7302,6272,710+2.26%10,967,1007703億1313万-10.71%1.180.5

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
4,263
1,279
2/26
2,067
620
7/19
8,603,100
28,677,000
1/24
--+18.23%
2/14
-7.29%
6/14
2008年
3月期
5,867
1,760
10/12
2,827
848
3/18
6,916,800
23,056,000
3/14
--+19.05%
5/10
-18.99%
8/17
2009年
3月期
4,243
1,273
5/20
933
280
3/3
6,756,000
22,520,000
6/13
--+28.21%
4/13
-38.7%
10/27
2010年
3月期
1,583
475
6/2
793
238
12/1
23,814,300
79,381,000
2/23
--+27.98%
1/14
-21.83%
11/27
2011年
3月期
1,360
408
4/27
843
253
3/15
8,744,700
29,149,000
3/23
3122億7585万1936億4164万+11.76%
6/21
-22.6%
3/15
2012年
3月期
1,033
310
4/1
393
118
11/25

118
11/24
15,889,200
52,964,000
3/2
2372億6842万903億1507万+24.41%
2/15
-20.07%
10/5
2013年
3月期
780
234
3/15
300
90
9/6
71,195,400
237,318,000
2/26
1790億9938万688億8438万+31.06%
1/18
-22.85%
7/25

7/23
2014年
3月期
930
279
1/20
573
172
6/7
57,927,900
193,093,000
5/23
2620億8766万1316億4570万+13.52%
9/10
-16.67%
6/7
2015年
3月期
1,233
370
3/3
673
202
4/28
14,716,800
49,056,000
7/31
3475億7145万1897億5522万+18.72%
11/11
-9.7%
10/14
2016年
3月期
1,100
330
4/2
560
168
2/12
17,143,800
57,146,000
4/30
3099億9615万1578億1622万+14.06%
3/8
-18.71%
2/12
2017年
3月期
1,060
318
3/16
673
202
4/8

202
4/4
21,358,800
71,196,000
10/31
2987億2357万1897億5522万+11.77%
12/9
-12.04%
11/9
2018年
3月期
1,035
3,105
10/31
793
2,379
3/26
6,008,100
20,027,000
6/23
2916億7820万2234億7904万+6.59%
4/25
-8.83%
2/15
2019年
3月期
887
2,662
4/26
382
1,147
3/28
11,121,600
3,707,200
10/17
2500億6356万1077億4714万+17.09%
4/17
-26.63%
10/25
2020年
3月期
660
1,981
12/10
238
714
3/19
8,703,900
2,901,300
3/13
1860億9163万670億7189万+18.93%
9/11
-36.91%
3/19

3/18
2021年
3月期
929
2,788
3/22
248
743
4/6
11,151,300
3,717,100
3/11
2618億9978万697億9610万+29.42%
12/4
-12.18%
1/27
2022年
3月期
3,150
9,450
3/15
809
2,428
4/2
58,624,800
19,541,600
12/8
8877億1626万2280億8202万+40.44%
9/24
-22.94%
10/14
最新3,120
2023/2/7
16,789,2008868億5497万+12.72%
2,768

年間値上がり率

1984/12/28 vs 1983/12/28
1%(1.01倍)
1985/12/28 vs 1984/12/28
4%(1.04倍)
1986/12/27 vs 1985/12/28
13%(1.13倍)
1987/12/28 vs 1986/12/27
35%(1.35倍)
1988/12/28 vs 1987/12/28
142%(2.42倍)
1989/12/29 vs 1988/12/28
117%(2.17倍)
1990/12/28 vs 1989/12/29
-61%(0.39倍)
1991/12/30 vs 1990/12/28
23%(1.23倍)
1992/12/30 vs 1991/12/30
-34%(0.66倍)
1993/12/30 vs 1992/12/30
-20%(0.8倍)
1994/12/30 vs 1993/12/30
43%(1.43倍)
1995/12/29 vs 1994/12/30
-18%(0.82倍)
1996/12/30 vs 1995/12/29
-20%(0.8倍)
1997/12/30 vs 1996/12/30
-40%(0.6倍)
1998/12/30 vs 1997/12/30
-4%(0.96倍)
1999/12/30 vs 1998/12/30
0%(1倍)
2000/12/29 vs 1999/12/30
13%(1.13倍)
2001/12/28 vs 2000/12/29
2%(1.02倍)
2002/12/30 vs 2001/12/28
17%(1.17倍)
2003/12/30 vs 2002/12/30
161%(2.61倍)
2004/12/30 vs 2003/12/30
24%(1.24倍)
2005/12/30 vs 2004/12/30
12%(1.12倍)
2006/12/29 vs 2005/12/30
26%(1.26倍)
2007/12/28 vs 2006/12/29
18%(1.18倍)
2008/12/30 vs 2007/12/28
-62%(0.38倍)
2009/12/30 vs 2008/12/30
-36%(0.64倍)
2010/12/30 vs 2009/12/30
35%(1.35倍)
2011/12/30 vs 2010/12/30
-61%(0.39倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
103%(2.03倍)
2014/12/30 vs 2013/12/30
22%(1.22倍)
2015/12/30 vs 2014/12/30
-20%(0.8倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
8%(1.08倍)
2018/12/28 vs 2017/12/29
-53%(0.47倍)
2019/12/30 vs 2018/12/28
37%(1.37倍)
2020/12/30 vs 2019/12/30
13%(1.13倍)
2021/12/30 vs 2020/12/30
228%(3.28倍)
2022/12/30 vs 2021/12/30
21%(1.21倍)
2023/02/07 vs 2022/12/30
12%(1.12倍)
過去安値
238円(2020/03/19)
1211%(13.11倍)
3,120円(2/7)