9009 京成電鉄

9009
2024/10/24
時価
6522億円
PER 予
13.07倍
2010年以降
赤字-26.14倍
(2010-2024年)
PBR
1.33倍
2010年以降
0.79-2.76倍
(2010-2024年)
配当 予
0.95%
ROE 予
10.21%
ROA 予
4.62%
資料
Link
CSV,JSON

株価チャート

株価

10/24

前日 (10/23)
3,860
始値
3,832
高値
3,844
安値
3,742
終値 -1.99%
3,783
出来高 +65.64%
1,027,800

乖離率

株価(5日)
移動平均値
-1.2%
3,829
株価(25日)
移動平均値
-7.98%
4,111
出来高(5日)
移動平均値
+14.12%
900,620

2024/05/31~2024/10/24

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
10/243,8323,8443,7423,783-1.99%1,027,8006522億3151万-7.98%13.071.33
10/233,8703,8883,8263,860+0.99%620,5006655億717万-6.76%13.341.36
10/223,8783,8783,7693,822-1.62%971,5006589億5554万-8.28%13.21.35
10/213,8003,9063,7903,885+2.4%934,9006698億1745万-7.48%13.421.37
10/183,8453,8583,7823,794-0.63%948,4006541億2803万-10.18%13.111.34
10/173,8803,8963,8143,818-1.78%914,1006582億6590万-10.27%13.191.35
10/163,9453,9473,8753,887-1.84%943,3006701億6227万-9.18%13.431.37
10/153,8753,9703,8743,960+2.67%1,250,1006827億4829万-7.93%13.681.4
10/113,9143,9253,8313,857-1.86%1,226,6006649億8994万-10.72%13.331.36
10/104,0634,0903,9303,930-3.03%933,9006775億7595万-9.57%13.581.39
10/094,0804,1234,0154,053-1.41%882,6006987億8253万-7.32%141.43
10/084,0694,1294,0404,111+0.27%940,6007087億8238万-6.46%14.21.45
10/074,1674,1804,1004,1000%1,103,2007068億8585万-7.13%14.171.45
10/044,1304,1494,0804,100-1.8%1,187,9007068億8585万-7.55%14.171.45
10/034,2324,2554,1604,175+0.31%721,3007198億1669万-6.22%14.421.47
10/024,2374,2484,1504,162-2.89%685,7007175億7535万-6.79%14.381.47
10/014,2874,3134,2474,286+0.4%465,6007389億5433万-4.31%14.811.51
09/304,2264,3494,1604,269-3.76%693,6007360億2334万-4.88%14.751.51
09/274,4404,4544,3734,436+1.09%662,2007648億1601万-1.38%15.331.56
09/264,3464,3904,2944,388+1.25%840,9007565億4027万-2.51%15.161.55
09/254,3554,3604,3034,334-0.37%581,1007472億3007万-3.8%14.971.53
09/244,4644,4714,3434,350-1.47%750,7007499億8865万-3.38%15.031.53
09/204,5604,5714,4004,415-2.73%892,7007611億9538万-1.91%15.251.56
09/194,4994,5844,4854,539+1.84%446,1007825億7436万+0.98%15.681.6
09/184,5314,5484,4144,457-1.48%364,5007684億3665万-0.6%15.41.57
09/174,5504,5774,4884,524-0.18%394,7007799億8820万+1.14%15.631.6
09/134,5784,6044,5314,532-1.9%620,6007813億6749万+1.66%15.661.6
09/124,5514,6334,5304,620+2.74%780,2007965億3967万+3.87%15.961.63
09/114,5024,5174,4164,497-1.64%773,5007753億3309万+1.56%15.541.59
09/104,4444,5794,4354,572+2.88%619,6007882億6393万+3.51%15.81.61
09/094,3364,4614,2854,444+0.61%622,2007661億9530万+1.21%15.351.57
09/064,4384,4844,3944,417-0.52%721,7007615億4020万+0.8%15.261.56
09/054,3964,5034,3894,440-1.4%690,0007655億566万+1.39%15.341.57
09/044,4604,5624,4434,503-2.02%991,0007763億6756万+2.76%15.561.59
09/034,6014,6554,5684,596-0.24%700,3007924億180万+4.81%15.881.62
09/024,6054,6074,5434,607+0.13%543,9007942億9832万+5.09%15.921.63
08/304,5494,6104,5384,601-0.28%901,3007932億6386万+5.02%15.91.62
08/294,5504,6444,5464,614+2.1%746,3007955億520万+5.39%15.941.63
08/284,5024,5244,4594,519+0.13%905,2007791億2614万+3.2%15.611.59
08/274,5184,5494,5044,513+0.29%453,9007780億9167万+2.78%15.591.59
08/264,4614,5154,4524,500-0.2%445,3007758億5033万+2.13%15.551.59
08/234,5584,5854,4834,509-0.24%597,7007774億203万+2.01%15.581.59
08/224,5514,5714,4804,520+0.02%564,8007792億9855万+1.92%15.621.59
08/214,4784,5504,4444,519+0.94%899,2007791億2614万+1.35%15.611.59
08/204,3424,4774,3324,477+4.87%927,6007718億8487万-0.13%15.471.58
08/194,3494,3864,2594,269-1.45%570,3007360億2334万-5.45%14.751.51
08/164,3364,3694,3104,332+1.55%517,5007468億8525万-4.87%14.971.53
08/154,2644,3314,2524,266+0.28%616,7007355億611万-7%14.741.5
08/144,2324,2674,1834,254+1.97%648,3007334億3718万-8%14.71.5
08/134,2204,2304,0724,172+0.38%700,5007192億9946万-10.47%14.411.47
08/094,2844,3464,0864,156-2.76%1,085,4007165億4088万-11.63%14.361.47
08/084,1174,3544,1144,274+3.26%787,4007368億8540万-9.83%14.771.51
08/074,0754,2604,0584,139-1.94%845,2007136億989万-13.3%14.31.46
08/064,2014,2694,0774,221+7.65%1,103,6007277億4761万-12.34%14.581.49
08/054,0004,2013,8313,921-6.69%1,402,8006760億2425万-19.17%13.551.38
08/024,2904,3634,1934,202-3.67%916,3007244億7179万-14.26%14.521.48
08/014,5094,5314,3284,362-3.05%820,2007520億5758万-11.72%15.071.54
07/314,5624,6024,3554,499-1.92%1,015,0007756億7792万-9.57%15.541.59
07/304,5464,5954,4994,587+0.35%443,2007908億5010万-8.35%15.851.62
07/294,5294,6104,5034,571+1.08%513,3007880億9152万-9.09%15.791.61
07/264,5214,5654,4744,522+0.02%590,5007796億4337万-10.44%15.621.6
07/254,5784,6054,5034,521-2.73%868,5007794億7096万-10.92%15.621.59
07/244,7824,7824,6474,648-3.57%601,7008013億6718万-8.97%16.061.64
07/234,8814,9364,8144,820-1.47%420,2008310億2191万-6.19%16.651.7
07/224,8684,9404,8484,892+0.72%519,6008434億3551万-5.18%16.91.73
07/194,8664,8764,7804,857-0.55%759,0008374億112万-6.22%16.781.71
07/185,0505,0624,8744,884-4.35%1,040,1008420億5622万-6.08%16.871.72
07/175,1905,2035,1025,106-0.56%445,5008803億3151万-2.28%17.641.8
07/165,2605,2945,1225,135-2.49%490,9008853億3143万-1.99%17.741.81
07/125,2195,3385,2025,266+0.59%1,029,7009079億1730万+0.27%18.191.86
07/115,1605,3335,1265,235+1.51%915,7009025億7255万-0.49%18.091.85
07/105,1935,2415,1135,157-0.79%1,000,7008891億2448万-2.29%17.821.82
07/095,1955,2395,1025,198+0.7%1,159,6008961億9333万-1.94%17.961.83
07/085,1925,2595,1395,162-1.34%1,040,6008899億8653万-3.01%17.831.82
07/055,1185,2505,1015,232+2.83%935,1009020億5531万-2.11%18.081.85
07/045,1175,1375,0715,088-0.59%555,9008772億2810万-5.11%17.581.79
07/035,1875,1935,1185,118-0.97%482,0008824億44万-4.76%17.681.81
07/025,0915,1895,0715,168+0.72%561,1008910億2100万-4.07%17.851.82
07/015,1795,2065,1105,131-0.87%462,0008846億4179万-5.23%17.731.81
06/285,1655,2275,1555,176-0.19%493,5008924億29万-4.92%17.881.83
06/275,2115,2345,1765,186-0.75%390,7008941億2440万-5.17%17.921.83
06/265,2785,2995,2175,225-0.44%401,0009008億4844万-4.88%18.051.84
06/255,2305,2935,1975,248+1.98%468,7009048億1389万-4.86%18.131.85
06/245,1615,2325,1435,146+0.76%545,0008872億2795万-7.1%17.781.82
06/215,1805,2605,1065,107-1.12%788,7008805億392万-8.26%17.641.8
06/205,2855,2855,0905,165-2.77%717,4008905億377万-7.7%17.841.82
06/195,3645,4915,3055,312-2.33%594,0009158億4821万-5.51%18.351.88
06/185,3825,5085,3825,439+1.82%446,9009377億4443万-3.6%18.791.92
06/175,3355,3995,3275,342-0.76%398,2009210億2055万-5.62%18.461.89
06/145,3805,4355,3275,383-0.31%804,0009280億8940万-5.25%18.61.9
06/135,4205,4555,3305,400-1.6%678,2009310億2039万-5.28%18.661.91
06/125,5105,5105,4205,488+0.53%519,6009461億9258万-4.04%18.961.94
06/115,4605,5195,4095,459-0.29%571,6009411億9265万-4.81%18.861.93
06/105,5015,5545,4715,475+0.04%874,4009439億5123万-4.83%18.921.93
06/075,6225,6225,4725,473-3.56%518,8009436億641万-5.13%18.911.93
06/065,7085,7755,6235,675-0.93%445,9009784億3347万-1.92%19.612
06/055,7075,7465,6445,7280%425,7009875億7126万-1.16%19.792.02
06/045,6775,7555,6005,728-0.14%589,9009875億7126万-1.29%19.792.02
06/035,6815,7945,6605,736+1.63%622,5009889億5055万-1.24%19.822.03
05/315,4455,6445,4125,644+4.58%1,673,7009730億8872万-2.99%19.51.99

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3,783
2024/10/24
1,027,8006522億3151万-7.98%
4,111

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)
2024/10/24 vs 2023/12/29
-43%(0.57倍)
過去安値
336円(1983/01/04)
1026%(11.26倍)
3,783円(10/24)