9009 京成電鉄

9009
2024/07/18
時価
8420億円
PER 予
16.89倍
2010年以降
赤字-26.14倍
(2010-2024年)
PBR
1.76倍
2010年以降
0.79-2.76倍
(2010-2024年)
配当 予
0.74%
ROE 予
10.41%
ROA 予
4.42%
資料
Link
CSV,JSON

株価チャート

株価

7/18

前日 (7/17)
5,106
始値
5,050
高値
5,062
安値
4,874
終値 -4.35%
4,884
出来高 +133.47%
1,040,100

乖離率

株価(5日)
移動平均値
-4.7%
5,125
株価(25日)
移動平均値
-6.08%
5,200
出来高(5日)
移動平均値
+32.6%
784,380

2024/02/22~2024/07/18

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
07/185,0505,0624,8744,884-4.35%1,040,1008420億5622万-6.08%16.891.76
07/175,1905,2035,1025,106-0.56%445,5008803億3151万-2.28%17.661.84
07/165,2605,2945,1225,135-2.49%490,9008853億3143万-1.99%17.761.85
07/125,2195,3385,2025,266+0.59%1,029,7009079億1730万+0.27%18.211.9
07/115,1605,3335,1265,235+1.51%915,7009025億7255万-0.49%18.11.88
07/105,1935,2415,1135,157-0.79%1,000,7008891億2448万-2.29%17.831.86
07/095,1955,2395,1025,198+0.7%1,159,6008961億9333万-1.94%17.981.87
07/085,1925,2595,1395,162-1.34%1,040,6008899億8653万-3.01%17.851.86
07/055,1185,2505,1015,232+2.83%935,1009020億5531万-2.11%18.091.88
07/045,1175,1375,0715,088-0.59%555,9008772億2810万-5.11%17.61.83
07/035,1875,1935,1185,118-0.97%482,0008824億44万-4.76%17.71.84
07/025,0915,1895,0715,168+0.72%561,1008910億2100万-4.07%17.871.86
07/015,1795,2065,1105,131-0.87%462,0008846億4179万-5.23%17.741.85
06/285,1655,2275,1555,176-0.19%493,5008924億29万-4.92%17.91.86
06/275,2115,2345,1765,186-0.75%390,7008941億2440万-5.17%17.931.87
06/265,2785,2995,2175,225-0.44%401,0009008億4844万-4.88%18.071.88
06/255,2305,2935,1975,248+1.98%468,7009048億1389万-4.86%18.151.89
06/245,1615,2325,1435,146+0.76%545,0008872億2795万-7.1%17.81.85
06/215,1805,2605,1065,107-1.12%788,7008805億392万-8.26%17.661.84
06/205,2855,2855,0905,165-2.77%717,4008905億377万-7.7%17.861.86
06/195,3645,4915,3055,312-2.33%594,0009158億4821万-5.51%18.371.91
06/185,3825,5085,3825,439+1.82%446,9009377億4443万-3.6%18.811.96
06/175,3355,3995,3275,342-0.76%398,2009210億2055万-5.62%18.471.92
06/145,3805,4355,3275,383-0.31%804,0009280億8940万-5.25%18.621.94
06/135,4205,4555,3305,400-1.6%678,2009310億2039万-5.28%18.671.94
06/125,5105,5105,4205,488+0.53%519,6009461億9258万-4.04%18.981.98
06/115,4605,5195,4095,459-0.29%571,6009411億9265万-4.81%18.881.96
06/105,5015,5545,4715,475+0.04%874,4009439億5123万-4.83%18.931.97
06/075,6225,6225,4725,473-3.56%518,8009436億641万-5.13%18.931.97
06/065,7085,7755,6235,675-0.93%445,9009784億3347万-1.92%19.632.04
06/055,7075,7465,6445,7280%425,7009875億7126万-1.16%19.812.06
06/045,6775,7555,6005,728-0.14%589,9009875億7126万-1.29%19.812.06
06/035,6815,7945,6605,736+1.63%622,5009889億5055万-1.24%19.842.06
05/315,4455,6445,4125,644+4.58%1,673,7009730億8872万-2.99%19.522.03
05/305,4045,4395,3025,397-0.86%1,106,5009305億316万-7.44%18.661.94
05/295,8605,8605,4225,444-6.92%1,494,7009386億649万-7.05%18.831.96
05/285,8405,8785,8355,849-0.27%554,8001兆84億-0.43%20.232.11
05/275,7905,8665,7895,865+1.07%350,9001兆111億-0.19%20.282.11
05/245,7705,8425,7665,803+0.21%399,8001兆5億-1.24%20.072.09
05/235,7925,8245,7825,791-0.1%279,9009984億3317万-1.56%20.032.08
05/225,7975,8305,7715,797-0.51%443,2009994億6763万-1.66%20.052.09
05/215,8585,8755,8155,827-0.38%340,7001兆46億-1.3%20.152.1
05/205,8665,9275,8265,849+0.5%467,1001兆84億-1.07%20.232.11
05/175,7685,8605,7675,820-0.24%311,1001兆34億-1.74%20.132.09
05/165,8105,8535,7445,834+0.46%461,0001兆58億-1.72%20.182.1
05/155,8675,8845,7975,807-1.14%799,5001兆11億-2.47%20.082.09
05/145,8505,8885,8425,874-0.14%368,9001兆127億-1.64%20.312.11
05/135,8205,9465,8135,882-0.12%452,9001兆141億-1.72%20.342.12
05/105,9355,9445,8765,889+0.75%376,2001兆153億-1.75%20.372.12
05/095,8505,9075,8375,845-0.51%359,4001兆77億-2.66%20.212.1
05/085,9275,9685,8665,875-0.59%619,8001兆129億-2.44%20.322.11
05/075,9105,9505,8735,910+0.27%539,6001兆189億-2.06%20.442.13
05/025,9275,9965,8945,894+0.07%613,5001兆161億-2.45%20.382.12
05/015,9025,9285,8255,890-0.05%528,1001兆155億-2.82%20.372.12
04/305,9506,0085,8115,893-0.57%1,275,9001兆160億-3.09%20.382.12
04/265,8255,9705,8255,927+0.97%874,3001兆218億-2.84%20.52.13
04/255,9845,9985,8545,870-1.92%824,9001兆120億-4.04%20.32.11
04/245,9946,0355,9605,985+0.28%498,2001兆318億-2.44%20.72.15
04/236,0006,0015,9515,968-0.95%380,9001兆289億-2.96%20.642.15
04/225,9576,0365,9066,025+2.54%690,1001兆387億-2.22%20.842.17
04/195,9225,9335,8255,876-0.41%646,7001兆130億-4.78%20.322.11
04/185,9265,9655,8545,900+0.7%455,5001兆172億-4.58%20.42.12
04/175,9795,9985,8595,859-2.35%689,0001兆101億-5.39%20.262.11
04/166,0456,0515,9456,000-1.23%513,5001兆344億-3.4%20.752.16
04/156,0156,0836,0096,075+1.01%354,8001兆473億-2.52%21.012.19
04/126,0536,0815,9906,014-0.61%528,7001兆368億-3.75%20.82.16
04/116,0436,0735,9816,051-0.85%541,5001兆432億-3.81%20.932.18
04/106,1506,1996,0926,103-0.93%616,3001兆522億-3.54%21.112.2
04/096,3096,3096,1276,160-1.9%664,4001兆620億-3.14%21.32.22
04/086,2636,2976,2166,279+0.27%409,2001兆825億-1.78%21.712.26
04/056,1316,2626,1076,262+1.23%491,7001兆796億-2.46%21.662.25
04/046,1926,2466,1306,186+1.36%604,1001兆665億-4.09%21.392.23
04/036,1676,1736,0676,103-1.33%655,1001兆522億-5.92%21.112.2
04/026,2716,3256,1556,185-1.26%511,6001兆663億-5.28%21.392.23
04/016,2106,3096,1656,264+1.7%519,7001兆799億-4.82%21.662.25
03/296,1896,2106,1016,159+0.41%811,6001兆618億-7.09%11.772.28
03/286,2956,2966,1146,134-3.39%827,7001兆575億-8.13%11.722.27
03/276,4306,4436,3226,349-0.8%851,8001兆946億-5.66%12.132.35
03/266,3476,4416,3386,400+0.64%677,3001兆1034億-5.59%12.232.37
03/256,4106,4366,3446,359-0.09%499,4001兆963億-6.72%12.152.36
03/226,4006,4246,3186,365+0.71%655,9001兆973億-7.07%12.162.36
03/216,4256,4386,2226,320-0.39%960,6001兆896億-8.15%12.082.34
03/196,2756,3906,2596,345+0.91%535,4001兆939億-8.24%12.122.35
03/186,2456,3146,2166,288+0.98%742,3001兆841億-9.38%12.012.33
03/156,1626,2746,1456,227+0.65%800,2001兆736億-10.57%11.92.31
03/146,2106,2126,1076,187+0.6%915,2001兆667億-11.49%11.822.29
03/136,3616,4076,1226,150-2.69%1,111,6001兆603億-12.28%11.752.28
03/126,4426,4506,2256,320-2.87%1,025,5001兆896億-10.15%12.082.34
03/116,4626,5736,3006,507+0.48%1,668,8001兆1218億-7.72%12.432.41
03/087,2497,3446,3856,476-8.78%4,412,1001兆1165億-8.3%12.372.4
03/076,9487,1546,9487,099+2.28%623,7001兆2239億+0.4%13.562.63
03/066,9487,0646,9256,9410%536,9001兆1967億-1.59%13.262.57
03/056,8817,0756,7866,941-0.54%705,8001兆1967億-1.5%13.262.57
03/046,9987,0126,9036,979+0.29%504,6001兆2032億-0.85%13.332.59
03/016,9707,0356,9126,959-0.51%787,1001兆1998億-1.02%13.32.58
02/297,1427,1656,9696,995-1.85%1,727,5001兆2060億-0.38%13.372.59
02/287,1007,1787,0757,127-0.52%627,7001兆2287億+1.54%13.622.64
02/277,4177,4637,1167,164-4.01%1,207,0001兆2351億+2.11%13.692.66
02/267,5507,6767,3857,463-0.04%1,105,2001兆2867億+6.48%14.262.77
02/227,3967,5107,3817,466+1.32%739,0001兆2872億+6.75%14.262.77

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
2024年
3月期
7,676
2/26
4,105
4/3
4,412,100
3/8
1兆3234億7077億4791万+17.04%
11/6
-12.28%
3/13
最新4,884
2024/7/18
1,040,1008420億5622万-6.08%
5,200

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)
2024/07/18 vs 2023/12/29
-27%(0.73倍)
過去安値
336円(1983/01/04)
1354%(14.54倍)
4,884円(7/18)