9009 京成電鉄

9009
2024/04/24
時価
1兆318億円
PER 予
26.52倍
2010年以降
赤字-26.14倍
(2010-2023年)
PBR
2.34倍
2010年以降
0.79-2.21倍
(2010-2023年)
配当 予
0.57%
ROE 予
8.82%
ROA 予
3.76%
資料
Link
CSV,JSON

株価チャート

株価

4/24

前日 (4/23)
5,968
始値
5,994
高値
6,035
安値
5,960
終値 +0.28%
5,985
出来高 +30.8%
498,200

乖離率

株価(5日)
移動平均値
+0.57%
5,951
株価(25日)
移動平均値
-2.44%
6,135
出来高(5日)
移動平均値
-6.75%
534,280

2023/11/28~2024/04/24

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
04/245,9946,0355,9605,985+0.28%498,2001兆318億-2.44%11.952.34
04/236,0006,0015,9515,968-0.95%380,9001兆289億-2.96%11.912.33
04/225,9576,0365,9066,025+2.54%690,1001兆387億-2.22%12.032.35
04/195,9225,9335,8255,876-0.41%646,7001兆130億-4.78%11.732.3
04/185,9265,9655,8545,900+0.7%455,5001兆172億-4.58%11.782.3
04/175,9795,9985,8595,859-2.35%689,0001兆101億-5.39%11.72.29
04/166,0456,0515,9456,000-1.23%513,5001兆344億-3.4%11.982.34
04/156,0156,0836,0096,075+1.01%354,8001兆473億-2.52%12.132.37
04/126,0536,0815,9906,014-0.61%528,7001兆368億-3.75%12.012.35
04/116,0436,0735,9816,051-0.85%541,5001兆432億-3.81%12.082.36
04/106,1506,1996,0926,103-0.93%616,3001兆522億-3.54%12.182.38
04/096,3096,3096,1276,160-1.9%664,4001兆620億-3.14%12.32.41
04/086,2636,2976,2166,279+0.27%409,2001兆825億-1.78%12.532.45
04/056,1316,2626,1076,262+1.23%491,7001兆796億-2.46%12.52.45
04/046,1926,2466,1306,186+1.36%604,1001兆665億-4.09%12.352.42
04/036,1676,1736,0676,103-1.33%655,1001兆522億-5.92%12.182.38
04/026,2716,3256,1556,185-1.26%511,6001兆663億-5.28%12.352.42
04/016,2106,3096,1656,264+1.7%519,7001兆799億-4.82%12.52.45
03/296,1896,2106,1016,159+0.41%811,6001兆618億-7.09%12.292.41
03/286,2956,2966,1146,134-3.39%827,7001兆575億-8.13%12.242.4
03/276,4306,4436,3226,349-0.8%851,8001兆946億-5.66%12.672.48
03/266,3476,4416,3386,400+0.64%677,3001兆1034億-5.59%12.782.5
03/256,4106,4366,3446,359-0.09%499,4001兆963億-6.72%12.692.48
03/226,4006,4246,3186,365+0.71%655,9001兆973億-7.07%12.712.49
03/216,4256,4386,2226,320-0.39%960,6001兆896億-8.15%12.622.47
03/196,2756,3906,2596,345+0.91%535,4001兆939億-8.24%12.672.48
03/186,2456,3146,2166,288+0.98%742,3001兆841億-9.38%12.552.46
03/156,1626,2746,1456,227+0.65%800,2001兆736億-10.57%12.432.43
03/146,2106,2126,1076,187+0.6%915,2001兆667億-11.49%12.352.42
03/136,3616,4076,1226,150-2.69%1,111,6001兆603億-12.28%12.282.4
03/126,4426,4506,2256,320-2.87%1,025,5001兆896億-10.15%12.622.47
03/116,4626,5736,3006,507+0.48%1,668,8001兆1218億-7.72%12.992.54
03/087,2497,3446,3856,476-8.78%4,412,1001兆1165億-8.3%12.932.53
03/076,9487,1546,9487,099+2.28%623,7001兆2239億+0.4%14.172.77
03/066,9487,0646,9256,9410%536,9001兆1967億-1.59%13.862.71
03/056,8817,0756,7866,941-0.54%705,8001兆1967億-1.5%13.862.71
03/046,9987,0126,9036,979+0.29%504,6001兆2032億-0.85%13.932.73
03/016,9707,0356,9126,959-0.51%787,1001兆1998億-1.02%13.892.72
02/297,1427,1656,9696,995-1.85%1,727,5001兆2060億-0.38%13.962.73
02/287,1007,1787,0757,127-0.52%627,7001兆2287億+1.54%14.232.78
02/277,4177,4637,1167,164-4.01%1,207,0001兆2351億+2.11%14.32.8
02/267,5507,6767,3857,463-0.04%1,105,2001兆2867億+6.48%14.92.92
02/227,3967,5107,3817,466+1.32%739,0001兆2872億+6.75%14.92.92
02/217,4007,4507,3457,369-1.11%586,8001兆2704億+5.5%14.712.88
02/207,5807,6257,4117,452-1.69%763,4001兆2848億+6.76%14.882.91
02/197,4007,6607,3817,580+3.02%543,3001兆3068億+8.71%15.132.96
02/167,2007,4397,1987,358+3.04%654,1001兆2686億+5.76%14.692.87
02/157,1967,1997,0797,141-0.27%471,3001兆2311億+2.82%14.252.79
02/147,2417,3287,0947,160-0.22%638,6001兆2344億+3.16%14.292.8
02/137,0337,2296,9947,176+3.39%727,5001兆2372億+3.58%14.322.8
02/096,9386,9796,8686,941+0.59%624,3001兆1967億+0.45%13.862.71
02/086,8916,9206,7546,9000%689,9001兆1896億+0.09%13.772.7
02/076,6856,9066,6696,900+2.95%747,2001兆1896億+0.22%13.772.7
02/066,6626,7786,6626,702-0.5%503,8001兆1554億-2.47%13.382.62
02/056,7866,8136,6066,736-0.12%654,8001兆1613億-1.91%13.452.63
02/026,8506,8506,7386,744-0.43%402,4001兆1627億-1.69%13.462.63
02/016,7466,9096,6886,773+1.12%509,3001兆1677億-1.17%13.522.65
01/316,6006,7186,5786,698+0.5%427,6001兆1548億-2.15%13.372.62
01/306,7776,8176,6646,665-1.64%432,9001兆1491億-2.53%13.32.6
01/296,7486,8316,7176,776+0.41%528,8001兆1682億-0.82%13.532.65
01/266,7736,8456,7206,748-0.44%403,5001兆1634億-1.07%13.472.64
01/256,7556,8366,7526,778+0.55%426,2001兆1686億-0.47%13.532.65
01/246,9016,9116,7056,741-2.63%631,4001兆1622億-0.88%13.462.63
01/237,0327,0716,9026,923-1.87%446,5001兆1936億+1.88%13.822.7
01/226,9387,0576,8617,055+1%480,3001兆2163億+3.99%14.082.76
01/197,0997,1236,9266,985-1.48%620,9001兆2042億+3.27%13.942.73
01/187,2007,2417,0857,090-1.94%495,8001兆2223億+5.04%14.152.77
01/177,3507,3807,2017,230-0.36%572,7001兆2465億+7.62%14.432.82
01/167,2507,3527,1867,256-0.18%525,9001兆2510億+8.66%14.482.83
01/157,1357,2887,0777,269+1.17%373,6001兆2532億+9.54%14.512.84
01/127,2087,2567,1007,185+1.8%819,3001兆2387億+9.1%14.342.81
01/117,0847,1176,9907,058+0.23%630,1001兆2168億+7.92%14.092.76
01/106,8987,0836,8987,042+3.26%855,2001兆2141億+8.29%14.062.75
01/096,7426,8546,6986,820+1.17%409,1001兆1758億+5.57%13.612.66
01/056,5706,8286,5436,741+3.03%540,5001兆1622億+4.84%13.462.63
01/046,5246,5896,5086,543-1.82%461,2001兆1280億+2.17%13.062.56
2023
12/296,5656,6666,5656,664+1.43%434,2001兆1489億+4.35%13.32.6
12/286,5566,6166,5306,570-0.17%191,8001兆1327億+3.17%13.122.57
12/276,5906,6256,5446,581+0.27%350,4001兆1346億+3.52%13.142.57
12/266,6146,6146,4996,563+0.06%243,3001兆1315億+3.47%13.12.56
12/256,6506,6776,5306,559-0.23%278,1001兆1308億+3.62%13.092.56
12/226,5566,6106,5276,574+0.54%261,5001兆1334億+4.04%13.122.57
12/216,4876,5986,4516,539+0.41%298,1001兆1273億+3.74%13.052.55
12/206,4406,5856,4316,512+0.37%468,5001兆1227億+3.5%132.54
12/196,4156,5006,3976,488-0.06%387,0001兆1186億+3.31%12.952.53
12/186,4506,4926,3016,492-0.89%399,5001兆1192億+3.57%12.962.54
12/156,5716,5816,5036,550-0.62%518,8001兆1292億+4.75%13.082.56
12/146,6996,7236,5366,591-0.72%611,8001兆1363億+5.71%13.162.57
12/136,6406,7106,5906,639+1.13%540,8001兆1446億+6.86%13.252.59
12/126,6006,6586,5506,565-0.92%673,1001兆1318億+5.96%13.112.56
12/116,3986,6836,3856,626+5.16%1,269,0001兆1423億+7.1%13.232.59
12/086,2646,3116,1916,301+1.11%948,7001兆863億+2.09%12.582.46
12/076,1506,2526,1316,232+0.71%567,9001兆744億+1.2%12.442.43
12/066,0236,1946,0126,188+2.69%362,6001兆668億+0.86%12.352.42
12/055,9966,0805,9946,026-0.15%507,3001兆389億-1.36%12.032.35
12/046,0696,1015,9796,035-1.74%452,6001兆405億-0.87%12.052.36
12/016,0016,1826,0006,142+3.05%808,4001兆589億+1.32%12.262.4
11/305,9895,9945,8695,960-1.6%1,163,0001兆275億-1.23%11.92.33
11/296,0806,1676,0466,057-0.61%246,8001兆442億+0.75%12.092.37
11/286,1606,1626,0946,094-0.31%334,6001兆506億+1.82%12.162.38

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
1,716
858
2/26
1,174
587
6/21
2,166,000
4,332,000
3/9
--+10.84%
2/15
-13.39%
6/8
2008年
3月期
1,594
797
4/26
1,002
501
3/17
2,640,000
5,280,000
3/14
--+6.77%
11/27
-10.9%
8/1
2009年
3月期
1,226
613
9/24
836
418
10/28
2,781,500
5,563,000
6/13
--+13.8%
3/26
-26.13%
10/10
2010年
3月期
1,330
665
8/31
910
455
4/27
2,182,500
4,365,000
6/12
--+10.28%
6/15
-10.78%
10/7
2011年
3月期
1,186
593
2/14
850
425
3/15
2,196,500
4,393,000
12/10
2044億7944万1465億4935万+6.81%
7/9
-21.66%
3/17
2012年
3月期
1,306
653
3/27
862
431
6/6
2,588,500
5,177,000
9/27
2251億6876万1486億1828万+7.63%
3/2
-5.84%
8/9
2013年
3月期
2,106
1,053
3/21
1,198
599
4/11
2,388,000
4,776,000
3/8
3630億9756万2065億4837万+14.38%
3/21
-6.82%
9/20
2014年
3月期
2,196
1,098
9/11
1,580
790
6/7
2,326,500
4,653,000
3/26
3786億1455万2724億938万+10.86%
7/5
-15.16%
6/3
2015年
3月期
3,412
1,706
1/29
1,696
848
4/11
2,498,500
4,997,000
10/10
5882億6696万2924億937万+13.31%
10/31
-8.51%
2/5
2016年
3月期
3,420
1,710
2/1
2,394
1,197
9/8
1,798,000
3,596,000
9/25
5896億4625万4127億5237万+11.83%
2/1
-19.01%
8/25
2017年
3月期
3,338
1,669
4/21
2,336
1,168
8/19
1,384,500
2,769,000
8/1
5755億853万4027億5252万+8.73%
12/16
-13.46%
6/24
2018年
3月期
3,875
1/26

1/25
2,558
4/6
1,434,800
3/27
6680億9334万4410億2781万+9%
12/8
-9.61%
2/14
2019年
3月期
4,085
3/26
3,155
12/25
1,439,600
3/26
7042億9969万5439億5728万+6.86%
2/20
-9.96%
12/25
2020年
3月期
4,655
11/7
2,633
3/17
1,985,700
3/19
8025億7406万4539億5865万+7.08%
9/25
-22.24%
3/16
2021年
3月期
4,020
3/10

2/10
2,453
8/3
1,908,800
1/28
6930億9296万4229億2463万+21%
11/11
-19.19%
8/3
2022年
3月期
3,780
10/5
2,925
1/20
1,730,300
2/4
6517億1427万5043億271万+11.63%
6/4
-14.84%
12/2
2023年
3月期
4,105
10/12
3,135
5/2
1,478,500
5/31
7077億4791万5405億906万+12.37%
5/1
-6.78%
11/14
最新5,985
2024/4/24
498,2001兆318億-2.44%
6,135

年間値上がり率

1984/12/28 vs 1983/12/28
-10%(0.9倍)
1985/12/28 vs 1984/12/28
44%(1.44倍)
1986/12/27 vs 1985/12/28
47%(1.47倍)
1987/12/28 vs 1986/12/27
13%(1.13倍)
1988/12/28 vs 1987/12/28
317%(4.17倍)
1989/12/29 vs 1988/12/28
13%(1.13倍)
1990/12/28 vs 1989/12/29
-56%(0.44倍)
1991/12/30 vs 1990/12/28
-8%(0.92倍)
1992/12/30 vs 1991/12/30
-34%(0.66倍)
1993/12/30 vs 1992/12/30
6%(1.06倍)
1994/12/30 vs 1993/12/30
-2%(0.98倍)
1995/12/29 vs 1994/12/30
7%(1.07倍)
1996/12/30 vs 1995/12/29
-7%(0.93倍)
1997/12/30 vs 1996/12/30
-58%(0.42倍)
1998/12/30 vs 1997/12/30
3%(1.03倍)
1999/12/30 vs 1998/12/30
-26%(0.74倍)
2000/12/29 vs 1999/12/30
3%(1.03倍)
2001/12/28 vs 2000/12/29
35%(1.35倍)
2002/12/30 vs 2001/12/28
-13%(0.87倍)
2003/12/30 vs 2002/12/30
6%(1.06倍)
2004/12/30 vs 2003/12/30
30%(1.3倍)
2005/12/30 vs 2004/12/30
86%(1.86倍)
2006/12/29 vs 2005/12/30
-16%(0.84倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-7%(0.93倍)
2009/12/30 vs 2008/12/30
-8%(0.92倍)
2010/12/30 vs 2009/12/30
7%(1.07倍)
2011/12/30 vs 2010/12/30
4%(1.04倍)
2012/12/28 vs 2011/12/30
29%(1.29倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
52%(1.52倍)
2015/12/30 vs 2014/12/30
5%(1.05倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
28%(1.28倍)
2018/12/28 vs 2017/12/29
-5%(0.95倍)
2019/12/30 vs 2018/12/28
23%(1.23倍)
2020/12/30 vs 2019/12/30
-18%(0.82倍)
2021/12/30 vs 2020/12/30
-11%(0.89倍)
2022/12/30 vs 2021/12/30
21%(1.21倍)
2023/12/29 vs 2022/12/30
77%(1.77倍)
2024/04/24 vs 2023/12/29
-10%(0.9倍)
過去安値
336円(1983/01/04)
1681%(17.81倍)
5,985円(4/24)