9024 西武 HD

9024
2022/09/22
時価
4994億円
PER 予
5.66倍
2015年以降
赤字-131.29倍
(2015-2022年)
PBR
1.46倍
2015年以降
0.9-3.22倍
(2015-2022年)
配当 予
0.65%
ROE 予
25.77%
ROA 予
5%
資料
Link
CSV,JSON

株価チャート

株価

9/22

前日 (9/21)
1,512
始値
1,505
高値
1,548
安値
1,489
終値 +2.12%
1,544
出来高 +34.99%
2,307,600

乖離率

株価(5日)
移動平均値
+0.06%
1,543
株価(25日)
移動平均値
+8.35%
1,425
出来高(5日)
移動平均値
+8.55%
2,125,900

2022/04/27~2022/09/22

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
2022
09/221,5051,5481,4891,544+2.12%2,307,6004994億2674万+8.35%5.661.46
09/211,5441,5481,5081,512-2.58%1,709,4004890億7593万+6.48%5.541.43
09/201,5481,5561,5231,552+0.32%1,629,7005020億1445万+9.68%5.691.47
09/161,5571,5731,5401,547-0.9%2,326,9005003億9713万+9.79%5.671.46
09/151,5151,5801,5131,561+3.72%2,655,9005049億2561万+11.18%5.721.47
09/141,4811,5151,4801,505+0.07%2,038,0004868億1169万+7.73%5.521.42
09/131,4401,5071,4401,504+4.52%3,686,3004864億8823万+8.05%5.511.42
09/121,3841,4391,3761,439+7.23%3,174,5004654億6314万+3.67%5.271.36
09/091,3301,3461,3231,342+0.15%1,372,3004340億8723万-3.1%4.921.27
09/081,3321,3551,3301,340+1.9%1,280,9004334億4031万-3.32%4.911.27
09/071,3201,3311,2921,315-1.35%1,395,0004253億5373万-5.33%4.821.24
09/061,3741,3741,3301,333-2.7%1,429,9004311億7607万-4.24%4.891.26
09/051,4021,4041,3701,370-2.56%1,574,2004431億4420万-1.79%5.021.29
09/021,4101,4141,3981,406-0.35%1,000,1004547億8886万+0.86%5.151.33
09/011,4071,4181,4051,411-0.28%1,081,3004564億618万+1.44%5.171.33
08/311,3841,4241,3841,415+1%1,579,3004577億3万+2.02%5.191.34
08/301,3761,4101,3731,401+2.11%803,0004531億7155万+1.3%5.141.32
08/291,3671,3831,3671,372-1.37%738,1004437億9112万-0.51%5.031.3
08/261,3991,4001,3881,391-0.64%507,9004499億3692万+1.16%5.11.31
08/251,3891,4041,3751,400+0.72%604,8004528億4808万+2.12%5.131.32
08/241,4171,4181,3831,390-1.56%814,5004496億1345万+1.76%5.091.31
08/231,3801,4171,3791,412+1.95%1,057,5004567億2964万+3.75%5.181.33
08/221,3841,3881,3731,385-0.65%626,9004479億9614万+2.29%5.081.31
08/191,3951,3991,3841,3940%551,8004509億731万+3.34%5.111.32
08/181,4131,4181,3861,394-1.13%691,5004509億731万+3.72%5.111.32
08/171,4011,4131,3981,410+1.37%877,3004560億8271万+5.22%5.171.33
08/161,3991,3991,3801,391-0.64%751,5004499億3692万+4.04%5.11.31
08/151,4131,4211,3961,400-0.64%793,1004528億4808万+5.03%5.131.32
08/121,4031,4171,3811,409+0.93%1,219,8004557億5925万+6.1%5.161.33
08/101,3941,3991,3841,396+0.36%607,1004515億5423万+5.44%5.121.32
08/091,3831,4011,3791,391+0.65%862,8004499億3692万+5.14%5.11.31
08/081,3701,3851,3651,382+0.51%856,0004470億2575万+4.46%5.071.31
08/051,3971,4081,3521,375-0.22%2,154,8004447億6151万+3.85%5.041.3
08/041,4001,4121,3761,378-1.36%1,395,3004457億3190万+3.92%5.051.3
08/031,4051,4361,3861,397-0.14%1,435,6004518億7769万+5.2%5.121.32
08/021,3971,4051,3881,399-0.29%1,570,3004525億2462万+5.27%5.131.32
08/011,3521,4101,3481,403+4.62%2,134,5004538億1847万+5.65%5.141.33
07/291,3351,3441,3191,341+0.68%1,115,5004337億6377万+0.98%4.921.27
07/281,3231,3351,3121,332+0.83%1,067,2004308億5260万+0.08%4.881.26
07/271,3061,3281,3051,321+0.99%756,8004272億9451万-1.05%4.841.25
07/261,3131,3311,3001,3080%931,0004230億8949万-2.32%4.791.24
07/251,2691,3131,2691,308+3.07%1,033,6004230億8949万-2.53%4.791.24
07/221,2751,2761,2511,269-1.17%1,002,8004104億7444万-5.72%4.651.2
07/211,2801,2891,2711,284-0.31%750,0004153億2638万-4.96%4.711.21
07/201,2741,2881,2601,288+2.79%1,111,3004166億2024万-4.94%4.721.22
07/191,2621,2671,2501,2530%907,7004052億9903万-7.8%4.591.18
07/151,2441,2581,2271,253+0.4%1,326,9004052億9903万-8.27%4.591.18
07/141,2701,2801,2441,248-2.19%1,767,3004036億8172万-9.04%4.571.18
07/131,2941,3101,2731,276-1.54%1,908,9004127億3868万-7.4%4.681.21
07/121,3181,3191,2951,296-1.97%2,074,2004192億794万-6.36%4.751.22
07/111,2971,3341,2881,322+2.8%3,248,1004276億1798万-4.76%4.851.25
07/081,3011,3061,2811,286-0.16%2,103,7004159億7331万-7.61%4.711.21
07/071,3151,3171,2561,288-1.38%2,756,6004166億2024万-7.67%4.721.22
07/061,3611,3681,2971,306-5.02%3,445,1004224億4257万-6.65%4.791.23
07/051,3991,4011,3611,375-1.65%1,584,6004447億6151万-1.93%5.041.3
07/041,4201,4371,3931,398-0.14%1,237,7004522億116万-0.21%5.121.32
07/011,4301,4341,3931,400-1.96%1,650,4004528億4808万+0.07%5.131.32
06/301,4161,4361,4161,428+0.85%1,407,5004619億504万+2.07%5.231.35
06/291,4161,4421,4121,416-0.28%2,121,4004580億2349万+1.36%5.191.34
06/281,3831,4211,3831,420+3.42%2,020,8004593億1734万+1.79%5.21.34
06/271,4121,4121,3511,373-2.83%2,677,3004441億1458万-1.44%5.031.3
06/241,4201,4201,3781,413-0.77%2,126,8004570億5310万+1.36%5.181.33
06/231,4221,4441,4201,424+0.71%1,388,2004606億1119万+2.23%5.221.34
06/221,4221,4261,4131,414-0.49%1,423,3004573億7656万+1.65%5.181.34
06/211,4081,4291,4021,421+1.65%1,300,4004596億4080万+2.16%5.211.34
06/201,4091,4141,3841,398-0.07%906,9004522億116万+0.65%5.121.32
06/171,3801,4071,3651,399+0.5%1,299,8004525億2462万+0.72%5.131.32
06/161,3901,4211,3851,392+0.87%1,277,9004502億6038万+0.22%5.11.31
06/151,4061,4201,3801,380-1.71%1,097,2004463億7882万-0.36%5.061.3
06/141,3981,4191,3951,404-0.85%1,388,5004541億4193万+1.67%5.151.33
06/131,3921,4211,3921,416+0.78%884,5004580億2349万+2.83%5.191.34
06/101,4011,4231,3951,405-0.43%669,2004544億6540万+2.33%5.151.33
06/091,4151,4271,4111,411-0.28%724,5004564億618万+2.92%5.171.33
06/081,4061,4471,4021,415+1.14%1,096,6004577億3万+3.51%5.191.34
06/071,4201,4211,3991,399-1.06%767,0004525億2462万+2.72%5.131.32
06/061,3541,4171,3531,414+4.05%1,738,9004573億7656万+4.12%5.181.34
06/031,3851,3851,3461,359-1.74%1,048,0004395億8610万+0.37%4.981.28
06/021,3841,3911,3721,383-0.36%757,7004473億4921万+2.37%5.071.31
06/011,3571,3891,3531,388+3.12%995,9004489億6653万+2.97%5.091.31
05/311,3611,3751,3461,346-1.03%1,017,9004353億8109万+0.07%4.931.27
05/301,3901,3911,3601,360-1.81%1,085,2004399億957万+1.19%4.981.28
05/271,4001,4001,3761,385+0.44%829,5004479億9614万+3.13%5.081.31
05/261,3761,4121,3731,379+0.8%1,168,5004460億5536万+2.83%5.051.3
05/251,3621,3721,3501,368-0.58%702,7004424億9727万+2.24%5.011.29
05/241,3911,3921,3621,376-1.15%687,5004450億8497万+2.99%5.041.3
05/231,3951,4051,3821,392+0.36%702,7004502億6038万+4.58%5.11.31
05/201,4001,4001,3831,387-0.29%692,8004486億4307万+4.68%5.081.31
05/191,3551,3941,3531,391-0.36%774,4004499億3692万+5.38%5.11.31
05/181,3951,4221,3841,396+0.29%1,414,8004515億5423万+6.24%5.121.32
05/171,4001,4061,3821,392-0.22%1,254,7004502億6038万+6.42%5.11.31
05/161,4051,4161,3811,395+0.65%1,581,3004512億3077万+7.06%5.111.32
05/131,3531,4141,3261,386+7.19%3,624,2004483億1960万+6.78%5.081.31
05/121,2941,3001,2771,2930%673,9004182億3755万+0.08%4.741.22
05/111,2821,3021,2801,293+0.47%762,7004182億3755万+0.15%4.741.22
05/101,3081,3101,2711,287-2.57%1,181,2004162億9677万-0.23%4.721.22
05/091,3401,3421,3121,321-2.44%919,5004272億9451万+2.4%4.841.25
05/061,3161,3551,3151,354+3.52%2,665,8004379億6879万+5.04%4.961.28
05/021,2881,3161,2791,308+0.93%1,088,9004230億8949万+1.63%4.791.24
04/281,3121,3121,2841,296-0.69%1,027,9004192億794万+0.62%4.751.22
04/271,2821,3121,2801,305-0.31%871,4004221億1911万+1.24%4.781.23

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
2015年
3月期
3,295
3/23
1,565
4/23
13,846,200
4/23
1兆1273億5354億2534万+15.99%
1/22
-10.45%
10/17
2016年
3月期
3,695
4/28

4/27
2,079
1/21
13,287,400
5/22
1兆2641億7112億7750万+8.54%
11/13
-14.62%
8/25
2017年
3月期
2,487
4/22
1,577
7/8
7,395,900
1/13
8508億6442万5395億3084万+11.93%
11/14
-12.78%
6/24
2018年
3月期
2,261
1/26
1,777
3/5
6,417,100
4/27
7735億4421万6079億5580万+8.35%
5/15
-14.78%
2/14
2019年
3月期
2,259
11/9
1,769
6/1
3,444,400
9/25
7728億5996万6052億1880万+9.07%
8/2
-12.58%
12/25
2020年
3月期
1,993
4/1
1,131
3/17
4,164,900
3/27
6818億5476万3760億1556万+6.35%
9/24
-23.69%
3/16
2021年
3月期
1,517
5/26
901
8/3
6,453,700
9/25
5043億4624万2914億4009万+22.36%
2/17
-16.98%
8/3
2022年
3月期
1,480
6/9
1,041
1/14
21,668,100
5/27
4787億2512万3367億2489万+17.83%
6/8
-15.35%
11/29
最新1,544
2022/9/22
2,307,6004994億2674万+8.35%
1,425

年間値上がり率

2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
-16%(0.84倍)
2017/12/29 vs 2016/12/30
2%(1.02倍)
2018/12/28 vs 2017/12/29
-10%(0.9倍)
2019/12/30 vs 2018/12/28
-6%(0.94倍)
2020/12/30 vs 2019/12/30
-44%(0.56倍)
2021/12/30 vs 2020/12/30
6%(1.06倍)
2022/09/22 vs 2021/12/30
43%(1.43倍)
過去安値
901円(2020/08/03)
71%(1.71倍)
1,544円(9/22)