9033 広島電鉄

9033
2024/06/21
時価
226億円
PER 予
26.9倍
2010年以降
赤字-119.39倍
(2010-2024年)
PBR
0.56倍
2010年以降
0.55-0.88倍
(2010-2024年)
配当 予
0.81%
ROE 予
2.07%
ROA 予
0.85%
資料
Link
CSV,JSON

株価チャート

株価

6/21

前日 (6/20)
742
始値
742
高値
744
安値
742
終値 +0.27%
744
出来高 +62.5%
1,300

乖離率

株価(5日)
移動平均値
+0.27%
742
株価(25日)
移動平均値
+0.13%
743
出来高(5日)
移動平均値
-68.75%
4,160

2024/01/26~2024/06/21

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
06/21742744742744+0.27%1,300226億5145万+0.13%26.90.56
06/20743743742742-0.13%800225億9056万-0.13%26.830.55
06/19740743740743+0.41%1,500226億2100万0%26.860.56
06/18743743740740-0.13%3,700225億2967万-0.4%26.750.55
06/177427457387410%13,500225億6011万-0.27%26.790.55
06/14740742740741+0.14%2,500225億6011万-0.27%26.790.55
06/13741742738740-0.13%9,500225億2967万-0.54%26.750.55
06/127397427397410%12,200225億6011万-0.4%26.790.55
06/11742743739741-0.13%13,500225億6011万-0.54%26.790.55
06/10743744741742+0.27%2,700225億9056万-0.4%26.830.55
06/07741743740740-0.13%4,700225億2967万-0.67%26.750.55
06/06747747740741-0.8%19,300225億6011万-0.67%26.790.55
06/05748749745747-0.13%4,700227億4278万+0.13%27.010.56
06/04745748745748+0.54%800227億7323万+0.13%27.040.56
06/03749749743744-0.4%8,600226億5145万-0.4%26.90.56
05/31746750744747-0.13%2,400227億4278万0%27.010.56
05/30748749743748+0.13%1,800227億7323万0%27.040.56
05/29745750745747+0.13%2,300227億4278万-0.13%27.010.56
05/28741746741746+0.67%2,600227億1234万-0.27%26.970.56
05/27744761739741-0.13%34,600225億6011万-0.94%26.790.55
05/24741743741742+0.13%1,800225億9056万-0.93%26.830.55
05/23741744741741-0.13%2,700225億6011万-1.07%26.790.55
05/22741745740742+0.13%12,600225億9056万-0.93%26.830.55
05/21742744741741-0.13%4,200225億6011万-1.2%26.790.55
05/207427477417420%5,100225億9056万-1.07%26.830.55
05/17740744740742+0.13%9,500225億9056万-1.2%26.830.55
05/16744746741741-0.4%5,400225億6011万-1.33%26.790.55
05/15740747740744+0.27%25,900226億5145万-1.06%26.90.56
05/14751753741742-1.07%31,100225億9056万-1.46%26.830.55
05/137517527507500%1,200228億3412万-0.4%27.120.56
05/10753753750750-0.4%1,800228億3412万-0.53%27.120.56
05/09751755751753+0.27%3,600229億2546万-0.13%27.220.56
05/08754754750751-0.4%10,600228億6457万-0.53%27.150.56
05/07760760751754+0.4%9,800229億5590万-0.26%27.260.56
05/027527577507510%6,200228億6457万-0.79%27.150.56
05/01758758750751-0.53%16,900228億6457万-1.05%27.150.56
04/30757760752755-0.26%8,600229億8635万-0.66%27.30.56
04/267537577537570%700230億4724万-0.53%27.370.57
04/25751757751757+0.8%2,200230億4724万-0.66%27.370.57
04/24752755750751+0.13%4,400228億6457万-1.57%27.150.56
04/237507517487500%5,400228億3412万-1.83%27.120.56
04/22752752750750-0.27%3,300228億3412万-1.96%27.120.56
04/19751754748752+0.27%9,900228億9501万-1.83%27.190.56
04/18754756750750-0.53%12,700228億3412万-2.22%27.120.56
04/17751754749754+0.27%2,700229億5590万-1.82%27.260.56
04/167527547487520%15,500228億9501万-2.21%27.190.56
04/15753760750752-0.13%24,300228億9501万-2.34%27.190.56
04/12754756751753-0.26%15,200229億2546万-2.33%27.220.56
04/11753757753755-0.13%7,300229億8635万-2.08%27.30.56
04/10758759754756+0.13%7,600230億1679万-2.07%27.330.56
04/09760760753755-0.13%6,300229億8635万-2.33%27.30.56
04/08770770753756-1.18%21,600230億1679万-2.2%27.330.56
04/05766769755765+1.19%15,900232億9080万-1.16%27.660.57
04/04768768754756-0.92%17,600230億1679万-2.33%27.330.56
04/03770770760763+0.66%11,100232億2991万-1.55%27.590.57
04/02761767755758-2.07%26,800230億7768万-2.19%27.410.57
04/01776780772774-0.13%10,400235億6481万-0.13%27.980.58
03/29777782774775-0.26%5,700235億9526万0%30.970.58
03/28774783774777-2.26%6,400236億5615万+0.26%31.050.58
03/27793799789795+0.76%38,600242億417万+2.58%31.770.59
03/26787789784789+0.77%12,200240億2149万+1.94%31.530.59
03/25787787779783+0.51%8,800238億3882万+1.29%31.290.59
03/22778785775779+0.13%33,700237億1704万+0.78%31.130.58
03/21778778775778+0.26%12,700236億8659万+0.78%31.090.58
03/19775777774776+0.26%3,200236億2570万+0.52%31.010.58
03/18774777774774+0.13%5,200235億6481万+0.26%30.930.58
03/15775777773773-0.26%12,500235億3437万+0.13%30.890.58
03/14774776774775+0.13%4,600235億9526万+0.39%30.970.58
03/13773775772774+0.13%3,600235億6481万+0.26%30.930.58
03/12772774771773-0.26%2,300235億3437万+0.13%30.890.58
03/11777777770775-0.13%9,800235億9526万+0.39%30.970.58
03/08772776772776+0.26%4,500236億2570万+0.65%31.010.58
03/07770774770774+0.52%3,400235億6481万+0.39%30.930.58
03/06770775767770-0.52%10,800234億4303万-0.13%30.770.58
03/05775777769774+0.52%13,500235億6481万+0.39%30.930.58
03/04772774770770-0.39%10,200234億4303万-0.13%30.770.58
03/01775775770773-0.26%8,700235億3437万+0.26%30.890.58
02/29775776770775+0.13%5,700235億9526万+0.52%30.970.58
02/28768777766774+1.04%23,200235億6481万+0.52%30.930.58
02/27768769761766+0.39%14,300233億2125万-0.52%30.610.57
02/26770771762763-0.91%22,400232億2991万-0.91%30.490.57
02/22770773767770+0.13%11,900234億4303万0%30.770.58
02/21768770767769-0.13%2,300234億1258万0%30.730.57
02/20771771766770-0.13%5,600234億4303万+0.13%30.770.58
02/19774775762771+0.13%13,600234億7348万+0.39%30.810.58
02/16779779767770-0.13%23,200234億4303万+0.26%30.770.58
02/15776778767771-0.39%11,200234億7348万+0.39%30.810.58
02/14777777771774-0.39%4,200235億6481万+0.78%30.930.58
02/13777780767777+1.04%21,900236億5615万+1.3%31.050.58
02/09770776768769+0.13%5,400234億1258万+0.26%30.730.57
02/08765771763768-0.52%13,300233億8214万+0.13%30.690.57
02/07771774771772+0.13%3,800235億392万+0.65%30.850.58
02/06767774767771-0.39%3,500234億7348万+0.65%30.810.58
02/05771777770774+0.26%10,700235億6481万+1.18%30.930.58
02/02776776771772+0.39%4,300235億392万+1.05%30.850.58
02/01773773757769-0.39%30,400234億1258万+0.79%30.730.57
01/31771773767772+0.39%5,600235億392万+1.31%30.850.58
01/30779780765769-1.28%13,200234億1258万+0.92%30.730.57
01/29773780773779+0.78%5,400237億1704万+2.23%31.130.58
01/26769773767773+0.78%3,500235億3437万+1.58%30.890.58

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
846
423
4/3
752
376
1/29

376
12/8

他2件
51,500
103,000
5/12
--+2.72%
5/30
-6.31%
5/18
2008年
3月期
780
390
4/2
600
300
11/20
26,000
52,000
9/5
--+7.52%
2/5
-8.51%
11/20
2009年
3月期
704
352
9/17
620
310
10/28
21,500
43,000
10/14
--+5.92%
2/4
-6.08%
10/9
2010年
3月期
702
351
9/17
630
315
5/8

315
4/15

他2件
23,000
46,000
9/17
--+5.7%
8/3
-4.48%
4/5
2011年
3月期
706
353
2/16
648
324
10/22

324
4/5
32,500
65,000
8/26
214億9452万197億2868万+4.08%
2/14
-4.01%
3/16
2012年
3月期
718
359
3/23
660
330
4/11
30,000
60,000
9/27
218億5986万200億9403万+3.53%
6/29
-2.67%
4/13
2013年
3月期
740
370
3/11
668
334
10/25
26,500
53,000
10/25
225億2967万203億3759万+3.37%
3/11
-3.49%
4/4
2014年
3月期
784
392
1/29
696
348
4/4
37,000
74,000
7/9
238億6927万211億9006万+7.79%
1/29
-4.6%
4/9
2015年
3月期
878
439
3/16
712
356
4/14
42,500
85,000
3/26

85,000
9/25
267億3114万216億7719万+4.23%
1/8
-4.34%
10/6
2016年
3月期
930
465
8/4
830
415
5/1

415
4/22
81,500
163,000
3/28
283億1431万252億6976万+4.78%
8/3
-4.41%
8/24
2017年
3月期
1,010
505
3/28
870
435
5/9
73,000
146,000
9/12
307億4995万264億8758万+4.04%
3/27
-2.56%
4/12
2018年
3月期
1,200
3/16

2/27
936
468
5/9

468
4/13
31,800
9/26
365億3460万284億9698万+7.58%
8/21
-6.17%
4/4
2019年
3月期
1,182
8/23

8/1
1,047
12/25
24,400
9/25
359億8658万318億7643万+4.6%
7/31
-2.9%
4/16
2020年
3月期
1,150
10/3
945
2/28
44,000
2/28
350億1232万287億7099万+3.88%
3/23
-12.54%
2/28
2021年
3月期
1,100
4/1
946
3/24
33,100
3/17
334億9005万288億144万+1.93%
5/13
-3.4%
10/23
2022年
3月期
995
5/31
770
12/21

11/9
68,600
6/16
302億9327万234億4303万+6.43%
3/22
-8.31%
11/11
2023年
3月期
864
4/1
800
3/20

3/10

他6件
40,300
2/16
263億491万243億5640万+2.48%
5/23
-2.31%
9/9
2024年
3月期
830
5/17
742
12/27

12/18
62,700
12/18
252億6976万225億9056万+2.62%
3/27
-3.79%
12/25
最新744
2024/6/21
1,300226億5145万+0.13%
743

年間値上がり率

2001/12/17 vs 2000/12/20
0%(1倍)
2002/12/25 vs 2001/12/17
-8%(0.92倍)
2003/12/30 vs 2002/12/25
12%(1.12倍)
2004/12/27 vs 2003/12/30
2%(1.02倍)
2005/12/30 vs 2004/12/27
3%(1.03倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/27 vs 2006/12/29
-19%(0.81倍)
2008/12/30 vs 2007/12/27
0%(1倍)
2009/12/30 vs 2008/12/30
6%(1.06倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/30
4%(1.04倍)
2013/12/30 vs 2012/12/28
1%(1.01倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
10%(1.1倍)
2018/12/28 vs 2017/12/29
8%(1.08倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
-19%(0.81倍)
2022/12/30 vs 2021/12/30
3%(1.03倍)
2023/12/29 vs 2022/12/30
-6%(0.94倍)
2024/06/21 vs 2023/12/29
-3%(0.97倍)
過去安値
600円(2007/11/20)
24%(1.24倍)
744円(6/21)