9024 西武 HD

9024
2025/05/28
時価
1兆2026億円
PER 予
37.93倍
2015年以降
赤字-131.29倍
(2015-2025年)
PBR
1.76倍
2015年以降
0.9-3.22倍
(2015-2025年)
配当 予
1.08%
ROE 予
4.63%
ROA 予
1.42%
資料
Link
CSV,JSON

株価チャート

株価

5/28

前日 (5/27)
3,696
始値
3,700
高値
3,760
安値
3,676
終値 +0.6%
3,718
出来高 +30.24%
846,700

乖離率

株価(5日)
移動平均値
-0.21%
3,726
株価(25日)
移動平均値
+5.66%
3,519
出来高(5日)
移動平均値
-19.79%
1,055,660

2024/12/25~2025/05/28

  • 20
  • 50
  • 100

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
2025
05/283,7003,7603,6763,718+0.6%846,7001兆2026億+5.66%37.931.76
05/273,7503,7653,6923,696-1.62%650,1001兆1955億+5.3%37.71.75
05/263,7793,7983,7213,757+0.78%885,3001兆2152億+7.4%38.331.77
05/233,7333,7603,6883,728-0.13%1,075,6001兆2058億+7.06%38.031.76
05/223,5453,7923,5453,733+5.33%1,820,6001兆2074億+7.7%38.081.76
05/213,4823,5783,4803,544+1.93%851,0001兆1463億+2.75%36.151.67
05/203,5503,5883,4583,477-1.36%857,4001兆1246億+1.1%35.471.64
05/193,4503,5363,4233,525+1.44%846,8001兆1402億+2.71%35.961.66
05/163,2603,4953,2363,475+8.15%1,513,7001兆1240億+1.85%35.451.64
05/153,1793,2413,0793,213+0.56%1,616,9001兆392億-5.39%32.781.52
05/143,4363,4603,0793,195-7.23%2,233,5001兆334億-5.64%32.591.51
05/133,5253,5603,4363,444-2.24%1,017,0001兆1140億+1.74%35.131.63
05/123,5563,5613,5003,523-0.06%627,3001兆1395億+4.39%35.941.66
05/093,5573,5883,5173,525-0.56%513,1001兆1402億+4.85%35.961.66
05/083,5473,5573,4803,545-0.06%595,5001兆1466億+5.73%36.161.67
05/073,5133,5793,5013,547+1.72%723,7001兆1473億+6.1%36.181.68
05/023,5113,5313,4763,487-0.77%608,3001兆1279億+4.37%35.571.65
05/013,4863,5183,4353,514+1.83%541,0001兆1366億+5.02%35.851.66
04/303,5183,5243,4303,451-0.29%710,4001兆1162億+3.14%35.21.63
04/283,4603,5393,4563,461+0.52%687,1001兆1195億+3.25%35.311.63
04/253,3853,4593,3443,443+1.47%601,0001兆1136億+2.5%35.121.63
04/243,4953,5123,3853,393-3.91%772,0001兆975億+0.74%34.611.6
04/233,5003,5353,4823,531+1.17%704,5001兆1421億+4.53%36.021.67
04/223,5853,6253,4653,490-2.1%1,023,0001兆1288億+3.13%35.61.65
04/213,5153,5913,5013,565+2%784,4001兆1531億+5.22%36.371.68
04/183,3983,5103,3823,495+2.85%691,1001兆1305億+3.01%35.651.65
04/173,3533,4073,3303,398+1.37%502,8001兆991億+0.12%34.661.6
04/163,3193,3593,2673,352+0.99%601,3001兆842億-1.35%34.191.58
04/153,3663,3793,2843,319-0.15%640,5001兆735億-2.47%33.861.57
04/143,3193,3673,3123,324+1.03%761,2001兆751億-2.46%33.911.57
04/113,1803,2993,1523,2900%881,6001兆641億-3.46%33.561.55
04/103,2003,2973,1683,290+8.72%965,2001兆641億-3.52%33.561.55
04/093,0203,0642,9923,026-1.75%1,021,1009787億9879万-11.29%30.871.43
04/083,0213,1303,0213,080+3.67%1,014,9009962億6579万-9.97%31.421.45
04/073,0303,0942,9622,971-6.28%1,385,9009610億833万-13.33%30.311.4
04/043,1833,2793,1093,170-0.5%1,263,5001兆253億-7.74%32.341.5
04/033,0903,2173,0873,186-0.56%1,267,4001兆305億-7.3%32.51.5
04/023,2813,2813,1733,204-2.38%952,0001兆363億-6.64%32.681.51
04/013,3253,3693,2773,282-0.61%749,2001兆616億-4.2%33.481.55
03/313,4513,4603,3023,302-5.66%1,025,6001兆680億-3.37%3.391.56
03/283,5793,5793,4693,500-3.05%1,212,4001兆1321億+2.67%3.671.69
03/273,5123,6103,5113,610+2.79%2,158,1001兆1677億+6.3%3.791.74
03/263,6223,6303,5013,512-2.34%1,298,0001兆1360億+3.87%3.681.69
03/253,6313,6313,5323,596-1.53%1,180,2001兆1631億+6.74%3.771.73
03/243,6543,6853,5983,652-0.03%839,7001兆1812億+8.92%3.831.76
03/213,6393,7193,5923,653+0.08%2,299,6001兆1816億+9.44%3.831.76
03/193,6703,7143,6483,650-0.9%992,4001兆1806億+9.91%3.831.76
03/183,6053,7093,6003,683+2.42%1,179,5001兆1913億+11.44%3.861.78
03/173,6693,6983,5823,596-2.18%1,176,5001兆1631億+9.43%3.771.73
03/143,5673,7483,5673,676+3.96%1,807,2001兆1890億+12.42%3.861.77
03/133,4813,5573,4443,536+1.2%925,6001兆1437億+8.7%3.711.71
03/123,4753,5293,4673,494+0.55%848,1001兆1301億+7.74%3.671.69
03/113,5003,5653,4073,475+1.14%1,378,5001兆1240億+7.39%3.651.68
03/103,3123,4763,3113,436+3.03%1,367,4001兆1114億+6.34%3.611.66
03/073,3003,3923,3003,335-0.12%796,5001兆787億+3.28%3.51.61
03/063,3293,3433,2933,339+0.82%640,5001兆800億+3.31%3.51.61
03/053,2853,3703,2653,312+0.82%873,3001兆713億+2.48%3.471.6
03/043,2463,2853,2043,285+1.17%884,9001兆625億+1.73%3.451.58
03/033,2003,2733,1863,247+2.82%965,4001兆502億+0.81%3.411.57
02/283,2053,2293,1283,158-1.47%955,7001兆214億-1.74%3.311.52
02/273,1153,2383,1093,205+4.57%1,321,3001兆366億-0.19%3.361.55
02/263,0553,0763,0123,065+0.33%930,1009914億1384万-4.46%3.221.48
02/253,0323,0743,0323,055-0.13%749,3009881億7922万-4.89%3.211.47
02/213,0983,1293,0323,059-1.26%746,9009894億7307万-4.94%3.211.48
02/203,1253,1433,0823,098-2.21%935,2001兆20億-3.97%3.251.49
02/193,2523,2563,1113,168-2.58%1,236,0001兆247億-1.95%3.321.53
02/183,2073,2673,2013,252+1.4%515,5001兆519億+0.59%3.411.57
02/173,1723,2673,1623,207+0.47%653,0001兆373億-0.77%3.361.55
02/143,2833,2833,1473,192-2.77%1,288,6001兆324億-1.27%3.351.54
02/133,2463,3103,2343,283+1.83%916,1001兆619億+1.3%3.441.58
02/123,2473,2713,2003,224-0.65%790,3001兆428億-0.62%3.381.56
02/103,2313,3023,2253,245+1.22%740,3001兆496億-0.03%3.41.57
02/073,2333,2623,1933,206+0.06%644,9001兆370億-1.2%3.361.55
02/063,2333,2863,2043,204-0.9%758,7001兆363億-1.26%3.361.55
02/053,3053,3403,2313,233-2.15%734,8001兆457億-0.25%3.391.56
02/043,3203,3713,3043,304-0.27%900,4001兆687億+2.16%3.471.59
02/033,3293,3733,2993,313-1.28%857,0001兆716億+2.63%3.481.6
01/313,3783,3933,3433,356-0.71%655,3001兆855億+4.09%3.521.62
01/303,3863,3973,3373,380-0.79%790,7001兆933億+4.77%3.551.63
01/293,3563,4443,3273,407+1.64%1,142,5001兆1020億+5.48%3.571.64
01/283,2353,3703,2353,352+3.62%1,162,3001兆842億+3.87%3.521.62
01/273,1003,2453,0993,235+5.07%2,422,5001兆464億+0.31%3.391.56
01/243,0743,1843,0513,079+0.26%2,391,5009959億4233万-4.56%3.231.49
01/233,0863,1383,0713,071-0.49%1,139,9009933億5462万-4.95%3.221.48
01/223,1203,1483,0813,086-1.03%988,6009982億657万-4.52%3.241.49
01/213,1553,2013,1163,118-1.45%1,102,9001兆85億-3.5%3.271.5
01/203,2003,2213,1643,164-1.92%865,8001兆234億-1.95%3.321.53
01/173,2503,2643,1663,226-0.46%756,6001兆434億+0.12%3.381.56
01/163,2503,2963,2083,2410%958,6001兆483億+0.81%3.41.56
01/153,2013,2553,1963,241+1.25%679,4001兆483億+1.09%3.41.56
01/143,2253,2653,1353,201-0.99%976,5001兆354億+0.06%3.361.54
01/103,2683,3213,2333,233+0.09%1,081,9001兆457億+1.22%3.391.56
01/093,4073,4403,2173,230-4.72%1,205,5001兆447億+1.38%3.391.56
01/083,3693,4133,3373,390+0.98%900,3001兆965億+6.57%3.561.64
01/073,2983,3753,2973,357+2.41%986,1001兆858億+5.87%3.521.62
01/063,2003,3313,1903,278+2.18%1,217,6001兆603億+3.67%3.441.58
2024
12/303,2803,2943,1643,208-0.62%988,0001兆376億+1.65%3.422.26
12/273,1563,2663,1293,228+4.6%1,507,7001兆441億+2.15%3.442.27
12/263,0413,0933,0153,086+0.59%1,294,2009982億657万-2.47%3.292.17
12/253,1553,1603,0373,068-2.51%1,194,1009923億8423万-3.37%3.272.16

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+16%
1/22
-10.46%
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+8.53%
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+8.37%
5/15
-14.79%
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+9.05%
8/2
-12.59%
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+6.32%
9/24
-23.7%
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+22.3%
2/17
-16.96%
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+17.82%
6/8
-15.37%
11/29
2023年
3月期
1,580
9/15
1,226
4/7
4,521,800
9/28
5110億7141万3965億6553万+11.21%
9/15
-9.18%
10/26
2024年
3月期
2,441
3/27
1,361
10/5
4,472,300
11/17
7895億7298万4402億3303万+19.88%
11/22
-8.66%
10/4
2025年
3月期
3,855
9/18
1,945
5/10
7,935,800
5/10
1兆2469億6291億3537万+24.48%
9/12
-16.75%
5/10
最新3,718
2025/5/28
846,7001兆2026億+5.66%
3,519

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)
2022/12/30 vs 2021/12/30
34%(1.34倍)
2023/12/29 vs 2022/12/30
36%(1.36倍)
2024/12/30 vs 2023/12/29
64%(1.64倍)
2025/05/28 vs 2024/12/30
16%(1.16倍)
過去安値
901円(2020/08/03)
313%(4.13倍)
3,718円(5/28)