9107 川崎汽船

9107
2024/11/13
時価
1兆4259億円
PER 予
6倍
2010年以降
赤字-35.04倍
(2010-2024年)
PBR
0.89倍
2010年以降
0.25-2.4倍
(2010-2024年)
配当 予
4.73%
ROE 予
14.87%
ROA 予
11.29%
資料
Link
CSV,JSON

株価チャート

株価

11/13

前日 (11/12)
2,116
始値
2,123
高値
2,132
安値
2,085
終値 -0.19%
2,112
出来高 -24.84%
6,871,500

乖離率

株価(5日)
移動平均値
-1.9%
2,153
株価(25日)
移動平均値
+0.72%
2,097
出来高(5日)
移動平均値
-30.83%
9,934,900

2024/06/19~2024/11/13

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
11/132,1232,1322,0852,112-0.19%6,871,5001兆4259億+0.72%60.89
11/122,1512,1562,1082,116-2.04%9,142,6001兆4286億+1%6.010.89
11/112,1952,2132,1422,160-1.86%8,300,6001兆4583億+3.2%6.140.91
11/082,1862,2012,1542,201+1.15%8,632,2001兆4860億+4.91%6.250.93
11/072,1232,1892,1102,176+2.84%16,727,6001兆4691億+3.72%6.180.92
11/062,2102,2342,0932,116-1.31%29,827,3001兆4286億+0.71%6.010.89
11/052,1382,1682,1142,144+1.18%10,787,1001兆4475億+1.9%6.090.91
11/012,1162,1582,1152,119-0.33%10,700,1001兆4306億+0.47%6.020.89
10/312,1202,1612,0962,126+2.02%16,161,9001兆4354億+0.57%6.040.9
10/302,1132,1412,0842,084-1.47%10,442,9001兆4070億-1.61%5.920.88
10/292,1152,1652,1052,115+0.09%7,199,0001兆4279億-0.38%6.010.89
10/282,0602,1192,0462,113+4.09%9,370,8001兆4266億-0.47%60.89
10/252,1122,1392,0292,030-4.25%8,164,1001兆3705億-4.43%5.770.86
10/242,0902,1272,0642,1200%6,219,5001兆4313億-0.24%6.020.9
10/232,1502,1612,1062,120-2.48%8,355,1001兆4313億0%6.020.9
10/222,1642,2162,1362,174+0.6%12,548,5001兆4678億+2.84%6.180.92
10/212,1032,1752,0652,161+3.79%13,596,2001兆4590億+2.66%6.140.91
10/182,0592,0872,0432,082+1.02%7,460,5001兆4057億-0.53%5.920.88
10/172,0172,0672,0042,061+2.64%7,078,2001兆3915億-1.25%5.860.87
10/162,0082,0171,9992,008-0.5%4,125,9001兆3557億-3.55%5.70.85
10/152,0222,0372,0072,018-0.44%5,578,1001兆3624億-3.07%5.730.85
10/112,0082,0351,9972,027+1.35%6,638,8001兆3685億-2.64%5.760.86
10/102,0212,0301,9932,000-1.33%7,949,7001兆3503億-3.98%5.680.84
10/092,0202,0402,0062,027+0.3%5,958,2001兆3685億-2.87%5.760.86
10/082,0532,0552,0142,021-1.46%6,364,7001兆3645億-3.39%5.740.85
10/072,0792,0962,0412,051-0.77%14,221,7001兆3847億-2.15%5.830.87
10/042,0622,0972,0012,067-9.74%26,588,2001兆3955億-1.48%5.870.87
10/032,2632,3082,2542,290+3.62%12,687,3001兆5461億+9.15%6.510.97
10/022,2492,2962,2012,210-0.85%12,862,7001兆4921億+5.79%6.280.93
10/012,2562,2712,2062,229+0.68%11,255,8001兆5049億+6.96%6.330.94
09/302,1732,2432,1662,214-1.95%9,609,6001兆4948億+6.44%6.290.94
09/272,2162,2682,2012,258+1.03%14,768,4001兆5245億+8.77%6.420.91
09/262,2292,2382,1922,235+0.36%10,960,6001兆5090億+7.97%6.350.9
09/252,2002,2362,1752,227+0.95%9,417,2001兆5036億+7.85%6.330.9
09/242,1882,2132,1382,206+3.33%10,440,6001兆4894億+7.04%6.270.89
09/202,1602,1652,1202,135-0.09%11,135,7001兆4414億+3.74%6.070.86
09/192,0842,1512,0662,137+4.5%10,975,1001兆4428億+3.89%6.070.86
09/182,0392,0482,0092,045+2.3%7,575,6001兆3807億-0.39%5.810.82
09/171,9982,0231,9651,999+1.58%8,941,2001兆3496億-2.68%5.680.8
09/131,9541,9801,9361,968+1.23%7,481,9001兆3287億-4%5.590.79
09/121,9491,9591,9151,944+3.85%7,246,6001兆3125億-5.12%5.520.78
09/111,9011,9171,8531,872-2.5%8,685,2001兆2639億-8.64%5.320.75
09/101,9701,9761,9141,920-1.18%7,172,3001兆2963億-6.52%5.450.77
09/091,9231,9551,9081,943-3.38%8,771,1001兆3118億-4.94%5.520.78
09/062,0332,0351,9912,011-0.35%5,560,0001兆3577億-2%5.710.81
09/052,0232,0641,9892,018-1.37%7,624,8001兆3624億-2.28%5.730.81
09/042,0402,0812,0302,046-2.62%8,623,9001兆3814億-1.54%5.810.82
09/032,1502,1502,0982,101-2.14%7,417,6001兆4185億+0.67%5.970.84
09/022,1652,1652,1102,147+0.37%8,128,6001兆5345億+2.58%6.10.92
08/302,1092,1412,0932,139+2.49%7,501,3001兆5288億+2%6.080.91
08/292,0722,0942,0662,087+1.11%5,508,0001兆4916億-0.67%5.930.89
08/282,0772,0872,0542,064-0.53%4,497,2001兆4751億-2.13%5.860.88
08/272,0702,1062,0672,075-0.24%6,694,6001兆4830億-2.21%5.90.89
08/262,0912,1052,0652,080-1.93%6,022,0001兆4866億-2.3%5.910.89
08/232,1182,1682,1072,121+0.52%8,453,3001兆5159億-0.84%6.030.91
08/222,1192,1192,0872,1100%5,377,3001兆5080億-1.81%5.990.9
08/212,0852,1112,0762,110-0.38%6,464,2001兆5080億-2.36%5.990.9
08/202,1502,1642,1022,118-0.19%9,209,1001兆5137億-2.53%6.020.9
08/192,1462,1952,1182,122-1.3%12,638,9001兆5166億-2.88%6.030.91
08/162,1752,1862,1022,150+2.33%11,620,4001兆5366億-2.27%6.110.92
08/152,0422,1072,0262,101+2.94%11,374,0001兆5016億-5.15%5.970.9
08/142,0762,0792,0112,041-1.11%12,839,9001兆4587億-8.56%5.80.87
08/131,9902,0651,9652,064+8.06%16,410,6001兆4751億-8.39%5.860.88
08/091,9681,9921,8631,910-1.14%17,094,7001兆3651億-16.19%5.430.82
08/081,9101,9851,9061,932-1.13%16,806,2001兆3808億-16.47%5.490.83
08/071,8912,0081,8651,954-1.06%26,532,3001兆3965億-16.71%5.550.83
08/061,8812,0051,8421,975+17.49%26,641,3001兆4115億-16.88%5.610.84
08/051,8181,9351,6561,681-22%31,972,8001兆2014億-29.87%4.780.72
08/022,2022,2422,1182,155-7.19%21,063,8001兆5402億-11.1%6.120.92
08/012,3412,3462,2752,322-0.77%13,392,1001兆6595億-4.37%6.60.99
07/312,2502,3492,2012,340+2.63%18,182,4001兆6724億-3.54%6.651
07/302,2502,2962,2242,280+1.38%15,655,6001兆6295億-5.94%6.480.97
07/292,2412,2722,2052,249+0.31%11,533,1001兆6074億-7.22%6.390.96
07/262,2442,2892,2042,242-0.31%13,575,0001兆6024億-7.55%6.370.96
07/252,2532,2682,1872,249-1.53%19,072,4001兆6074億-7.22%6.390.96
07/242,3722,4232,2842,284-4.67%15,692,7001兆6324億-5.78%6.490.98
07/232,4102,4372,3662,396+6.44%23,265,8001兆7124億-1.2%6.811.02
07/222,3002,3032,2452,251-2.85%10,828,9001兆6088億-6.98%6.40.96
07/192,3822,3942,3032,317-2.73%11,339,2001兆6560億-4.37%6.580.99
07/182,4222,4592,3732,382-0.92%12,246,8001兆7024億-1.53%6.771.02
07/172,4392,4652,4012,404-0.33%11,400,4001兆7182億-0.46%6.831.03
07/162,4292,4712,4022,412+0.04%10,211,3001兆7239億0%6.851.03
07/122,4442,4702,4012,411-3.29%14,013,3001兆7232億-0.04%6.851.03
07/112,5442,5662,4932,493-1.46%10,384,3001兆7818億+3.23%7.081.06
07/102,5542,5792,5062,530+0.28%11,170,2001兆8082億+4.81%7.191.08
07/092,5412,5552,5052,523-2.21%12,649,8001兆8032億+4.82%7.171.08
07/082,6832,6982,5682,580-4.48%20,909,6001兆8439億+7.28%7.331.1
07/052,7862,7962,6832,701-2.53%15,235,0001兆9304億+12.59%7.671.15
07/042,7482,7962,7322,771+0.95%21,698,1001兆9805億+16.18%7.871.18
07/032,7242,7502,6612,745+1.14%26,827,0001兆9619億+15.97%7.81.17
07/022,4702,7242,4702,714+8.56%42,970,0001兆9397億+15.34%7.711.16
07/012,3712,5122,3702,500+6.84%28,538,3001兆7868億+6.7%7.11.07
06/282,2682,3462,2682,340+3.59%12,538,0001兆6724億0%6.651.01
06/272,3002,3032,2482,259-1.27%11,028,7001兆6145億-3.42%6.420.98
06/262,2872,3232,2672,288-0.04%10,543,7001兆6352億-2.26%6.50.99
06/252,2882,3152,2632,289+0.88%8,569,3001兆6360億-2.14%6.50.99
06/242,2602,3012,2512,2690%7,319,3001兆6217億-3.03%6.450.98
06/212,2512,2972,2452,269+1.98%12,540,8001兆6217億-3.03%6.450.98
06/202,2502,2592,2212,225-1.11%9,129,5001兆5902億-5%6.320.96
06/192,3112,3282,2352,250-2.17%8,744,3001兆6081億-4.05%6.390.97

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
1,421
1,279
2/26
689
620
7/19
25,809,300
28,677,000
1/24
--+18.25%
2/14
-7.3%
6/14
2008年
3月期
1,956
1,760
10/12
942
848
3/18
20,750,400
23,056,000
3/14
--+19.06%
5/10
-18.98%
8/17
2009年
3月期
1,414
1,273
5/20
311
280
3/3
20,268,000
22,520,000
6/13
--+28.2%
4/13
-38.72%
10/27
2010年
3月期
528
475
6/2
264
238
12/1
71,442,900
79,381,000
2/23
--+27.93%
1/14
-21.84%
11/27
2011年
3月期
453
408
4/27
281
253
3/15
26,234,100
29,149,000
3/23
3兆1227億1兆9364億+11.73%
6/21
-22.62%
3/15
2012年
3月期
344
310
4/1
131
118
11/25

118
11/24
47,667,600
52,964,000
3/2
2兆3726億9031億5076万+24.29%
2/15
-20.12%
10/5
2013年
3月期
260
234
3/15
100
90
9/6
213,586,200
237,318,000
2/26
1兆7909億6888億4380万+31.14%
1/18
-22.83%
7/23
2014年
3月期
310
279
1/20
191
172
6/7
173,783,700
193,093,000
5/23
2620億8766万1兆3164億+13.51%
9/10
-16.7%
6/7
2015年
3月期
411
370
3/3
224
202
4/28
44,150,400
49,056,000
7/31
3475億7145万1897億5522万+18.69%
11/11
-9.67%
10/14
2016年
3月期
367
330
4/2
187
168
2/12
51,431,400
57,146,000
4/30
3099億9615万1578億1622万+14.04%
3/8
-18.7%
2/12
2017年
3月期
353
318
3/16
224
202
4/8

202
4/4
64,076,400
71,196,000
10/31
2987億2357万1897億5522万+11.75%
12/9
-12.04%
11/9
2018年
3月期
345
3,105
10/31
264
2,379
3/26
18,024,300
20,027,000
6/23
2916億7820万2234億7904万+6.61%
4/25
-8.86%
2/15
2019年
3月期
296
2,660
4/27

2,662
4/26
127
1,147
3/28
33,364,800
3,707,200
10/17
2498億7568万1077億4714万+17%
4/26
-26.63%
10/25
2020年
3月期
220
1,981
12/10
79
714
3/19
26,111,700
2,901,300
3/13
1860億9163万670億7189万+18.8%
9/11
-36.98%
3/18
2021年
3月期
310
2,788
3/22
83
743
4/6
33,453,900
3,717,100
3/11
2618億9978万697億9610万+29.36%
12/4
-12.25%
1/27
2022年
3月期
1,050
9,450
3/15
270
2,428
4/2
175,874,400
19,541,600
12/8
8877億1626万2280億8202万+40.44%
9/24
-22.93%
10/14
2023年
3月期
1,232
11,090
6/3
673
2,018
9/30
118,440,000
13,160,000
7/22
1兆507億5736億1324万+28.55%
5/27
-23.32%
9/30
2024年
3月期
2,590
7,770
3/4
973
2,920
4/3
138,891,300
46,297,100
12/22
1兆8511億7320億8017万+24.65%
12/22
-13.3%
11/8
最新2,112
2024/11/13
6,871,5001兆4259億+0.72%
2,097

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)
2023/12/29 vs 2022/12/30
117%(2.17倍)
2024/11/13 vs 2023/12/29
5%(1.05倍)
過去安値
79円(2020/03/19)
2562%(26.62倍)
2,112円(11/13)