9107 川崎汽船

9107
2024/02/28
時価
1兆6441億円
PER 予
15.49倍
2010年以降
赤字-35.07倍
(2010-2023年)
PBR
1.08倍
2010年以降
0.25-2.4倍
(2010-2023年)
配当 予
3.62%
ROE 予
6.96%
ROA 予
5.08%
資料
Link
CSV,JSON

株価チャート

株価

2/29

前日 (2/28)
6,901
始値
6,965
高値
7,185
安値
6,952
終値 +3.65%
7,153
出来高 +80.3%
17,524,500

乖離率

株価(5日)
移動平均値
+1.1%
7,075
株価(25日)
移動平均値
+1.94%
7,017
出来高(5日)
移動平均値
+34.17%
13,061,600

2023/10/02~2024/02/29

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
02/296,9657,1856,9527,153+3.65%17,524,5001兆7041億+1.94%16.051.12
02/286,9496,9906,8476,901-0.79%9,719,4001兆6441億-1.67%15.491.08
02/277,0727,0996,9456,956-2.12%8,707,6001兆6572億-1.08%15.611.09
02/267,2207,3007,0537,107-2.09%11,931,2001兆6931億+0.89%15.951.11
02/227,2007,4147,1777,259+1.28%17,425,3001兆7294億+2.96%16.291.13
02/217,0497,5007,0157,167+0.29%23,776,4001兆7074億+1.62%16.091.12
02/207,0677,2257,0357,146+1.58%13,923,0001兆7024億+1.23%16.041.12
02/197,0997,1226,9457,035-0.38%9,851,0001兆6760億-0.33%15.791.1
02/166,8407,2536,8207,062+2.2%18,357,6001兆6824億+0.36%15.851.1
02/156,9046,9716,7496,910+0.25%9,266,4001兆6462億-1.44%15.511.08
02/146,7266,9106,6736,893+2.97%10,077,4001兆6422億-1.4%15.471.08
02/136,5296,7056,4826,694+2.45%11,616,5001兆5947億-3.95%15.021.05
02/096,6756,6776,5256,534-6.24%13,825,4001兆5566億-6.2%14.661.02
02/087,0007,0806,9336,969-0.8%10,019,9001兆6603億+0.09%15.641.09
02/076,8507,0386,8047,025+2.58%13,139,9001兆6736億+1.41%15.771.1
02/066,9477,0396,8356,848-0.75%13,794,9001兆6314億-0.61%15.371.07
02/057,1567,1826,8726,900-1.23%18,338,0001兆6438億+0.44%15.491.08
02/026,9967,0046,7706,986-1.2%15,149,9001兆6643億+2.21%15.681.09
02/017,2357,2897,0717,071-1.81%11,118,0001兆6846億+4.03%15.871.1
01/317,2007,2427,0437,201-0.1%16,900,9001兆7155億+6.23%16.161.12
01/307,0107,2456,9687,208+2.46%16,391,7001兆7172億+6.86%16.181.13
01/296,9947,1056,9507,035+0.41%12,241,3001兆6760億+4.98%15.791.1
01/267,3207,4127,0067,006-3.42%22,790,0001兆6691億+5.32%15.721.09
01/257,2007,2947,1107,254+2.04%15,198,3001兆7282億+10.06%16.281.13
01/247,1237,2437,0797,109-0.8%12,893,7001兆6936億+9.27%15.951.11
01/237,2307,3707,1307,166-1.42%15,902,6001兆7072億+11.72%16.081.12
01/227,0507,2866,9157,269+0.36%18,553,2001兆7317億+14.92%16.311.14
01/197,3177,3317,0707,243-0.36%19,900,0001兆7255億+16.15%16.261.13
01/187,3017,5367,1867,269-0.83%29,408,3001兆7317億+18.21%16.311.14
01/177,3907,7357,2537,330+0.12%41,888,7001兆7463億+20.98%16.451.15
01/167,2637,3957,1127,321+2.81%31,667,2001兆7441億+22.55%16.431.14
01/156,5617,1756,5457,121+9.6%31,159,0001兆6965億+20.69%15.981.11
01/126,4826,5856,4326,497+1.2%17,056,5001兆5478億+11.36%14.581.01
01/116,4406,5026,3726,420+0.39%13,547,9001兆5295億+10.82%14.411
01/106,2876,4156,2666,395+0.53%13,049,9001兆5235億+11.26%14.351
01/096,4076,5076,3456,361-3.72%18,115,1001兆5154億+11.6%14.280.99
01/056,5206,6796,3806,607+2.09%24,211,2001兆5740億+17.02%14.831.03
01/046,4256,5386,2856,472+6.98%23,160,0001兆6226億+15.78%14.531.01
2023
12/296,0236,1395,9806,050-0.84%15,536,2001兆5168億+9.19%13.580.95
12/286,2246,2296,0266,101-3.92%19,806,3001兆5295億+10.79%13.690.96
12/276,1006,3716,0506,350+5.31%28,483,7001兆5920億+16.19%14.251
12/266,1606,1705,8976,030-0.28%25,303,2001兆5117億+11.5%13.530.95
12/256,7006,7485,9806,047-8.6%40,844,5001兆5160億+12.86%13.570.95
12/226,3726,6406,3156,616+4.22%46,297,1001兆6587億+24.64%14.851.04
12/216,0176,4095,9876,348+3.81%36,862,0001兆5915億+21.35%14.251
12/205,7426,2335,6936,115+5.58%35,081,8001兆5331億+18.39%13.720.96
12/195,3975,7945,3605,792+5.69%22,994,4001兆4521億+13.39%130.91
12/185,3305,5155,2915,480+6.66%19,566,4001兆3739億+8.21%12.30.86
12/154,9505,1384,8735,138+6.93%11,653,2001兆2881億+2.05%11.530.81
12/144,9504,9904,7864,805-3.01%6,417,6001兆2046億-4.17%10.780.76
12/135,0765,1054,9284,954-1.47%5,881,9001兆2420億-0.96%11.120.78
12/125,1305,1825,0245,028-1.16%5,781,8001兆2605億+0.78%11.280.79
12/115,1125,1685,0535,087+1.5%7,274,5001兆2753億+2.19%11.420.8
12/085,1105,1554,9775,012-3.65%9,799,2001兆2565億+0.44%11.250.79
12/075,4005,4065,2025,202-4.95%9,242,5001兆3042億+3.98%11.680.82
12/065,3775,5275,3625,473-0.07%8,999,7001兆3721億+9.46%12.280.86
12/055,4905,5915,3755,477+0.16%12,923,8001兆3731億+9.65%12.290.86
12/045,3305,4845,3275,468+3.36%10,428,9001兆3708億+9.67%12.270.86
12/015,2115,3155,1665,290+1.95%8,613,2001兆3262億+6.44%11.870.83
11/305,0025,1934,9525,189+3.24%9,993,9001兆3009億+4.6%11.650.82
11/295,0955,1495,0205,026-3.25%7,450,6001兆2600億+1.45%11.280.79
11/285,2285,2385,1335,195-1.1%6,527,1001兆3024億+4.72%11.660.82
11/275,2805,3505,2085,253+1.12%9,239,5001兆3169億+5.84%11.790.83
11/245,0895,1955,0365,195+2.77%8,550,1001兆3024億+4.72%11.660.82
11/224,9355,0644,9025,055+2.74%8,557,2001兆2673億+1.79%11.350.79
11/214,7754,9244,7554,920+2.84%8,324,7001兆2335億-1.2%11.040.77
11/204,7904,8554,7614,784-0.13%5,899,1001兆1994億-4.32%10.740.75
11/174,7004,8004,6644,790+1.76%7,182,9001兆2009億-4.7%10.750.75
11/164,6584,7454,6254,707+0.53%6,366,8001兆1801億-6.85%10.560.74
11/154,7624,7884,6644,682-0.36%7,332,2001兆1738億-7.89%10.510.74
11/144,7704,8084,6734,699-0.09%6,988,0001兆1780億-8.37%10.550.74
11/134,7524,7604,6434,703-0.97%7,374,4001兆1791億-8.8%10.560.74
11/104,6004,7554,5414,749+3.19%12,122,9001兆1906億-8.29%10.660.75
11/094,6214,6754,5134,602+1.79%11,328,5001兆1537億-11.33%10.330.72
11/084,6554,7144,4324,521-2.08%15,727,5001兆1334億-13.31%10.150.71
11/074,7004,7874,5864,617-3%14,167,2001兆1575億-11.92%10.360.73
11/065,0715,0884,6544,760-11.38%24,561,5001兆1933億-9.54%10.680.75
11/025,3955,4335,2705,371+0.58%9,410,2001兆3465億+1.63%12.050.84
11/015,1845,3445,1505,340+3.83%8,939,1001兆3388億+1.06%11.980.84
10/315,3895,4275,1205,143-3.58%13,529,9001兆2894億-2.72%11.540.81
10/305,1745,3435,1715,334+1.29%10,175,0001兆3372億+0.77%11.970.84
10/275,0605,2665,0585,266+4.13%9,050,1001兆3202億-0.57%11.820.83
10/264,9975,1154,9805,057-0.34%7,913,4001兆2678億-4.76%11.350.79
10/255,0295,1584,9705,074+1.42%10,599,9001兆2721億-4.79%11.390.8
10/245,0655,1144,8545,003-4.08%16,869,0001兆2543億-6.47%11.230.79
10/235,2355,2995,2085,216-0.17%8,259,5001兆3077億-2.78%11.710.82
10/205,1805,2375,0665,225+0.19%9,310,0001兆3099億-2.72%11.730.82
10/195,2225,2945,1785,215-2.01%9,205,2001兆3074億-3.08%11.70.82
10/185,4205,4775,1905,322-1.66%11,923,1001兆3342億-1.13%11.940.84
10/175,4505,4985,3535,412+0.26%8,498,6001兆3568億+0.65%12.150.85
10/165,4005,5435,3125,398-0.84%9,367,6001兆3533億+0.47%12.110.85
10/135,4355,5365,3685,444-0.44%9,869,2001兆3648億+1.36%12.220.86
10/125,3985,5515,3635,468+0.37%13,832,1001兆3708億+1.84%12.270.86
10/115,7385,7435,4365,448-6.1%17,955,2001兆3658億+1.47%12.230.86
10/105,4905,8335,4905,802+6.56%20,536,1001兆4546億+8.17%13.020.91
10/065,2455,4605,1935,445+4.15%16,780,9001兆3651億+2.04%12.220.86
10/055,0435,2285,0315,228+3.67%11,852,4001兆3107億-1.6%11.730.82
10/045,1435,2615,0165,043-3.26%15,041,8001兆2643億-4.81%11.320.79
10/035,0735,2525,0265,2130%11,744,3001兆3069億-1.51%11.70.82
10/025,1255,2685,1045,213+2.14%12,365,9001兆3069億-1.29%11.70.82

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
2023年
3月期
3,697
11,090
6/3
2,018
9/30
39,480,000
13,160,000
7/22
1兆507億5736億1324万+28.53%
5/27
-23.32%
9/30
最新7,153
2024/2/29
17,524,5001兆7041億+1.94%
7,017

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)
2024/02/29 vs 2023/12/29
18%(1.18倍)
過去安値
238円(2020/03/19)
2905%(30.05倍)
7,153円(2/29)