9042 阪急阪神 HD

9042
2025/04/28
時価
1兆370億円
PER 予
13.97倍
2010年以降
赤字-57.13倍
(2010-2024年)
PBR
0.95倍
2010年以降
0.72-1.52倍
(2010-2024年)
配当 予
1.46%
ROE 予
6.82%
ROA 予
2.21%
資料
Link
CSV,JSON

株価チャート

株価

4/28

前日 (4/25)
4,102
始値
4,087
高値
4,134
安値
4,076
終値 -0.07%
4,099
出来高 -6.63%
476,100

乖離率

株価(5日)
移動平均値
-1.7%
4,170
株価(25日)
移動平均値
+0.64%
4,073
出来高(5日)
移動平均値
-6.14%
507,220

2024/11/28~2025/04/28

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
04/284,0874,1344,0764,099-0.07%476,1001兆370億+0.64%13.970.95
04/254,1204,1394,0704,102-0.99%509,9001兆378億+0.81%13.980.95
04/244,2244,2514,1334,143-2.7%495,5001兆482億+1.87%14.120.96
04/234,2654,2814,2254,258+0.28%634,2001兆773億+4.77%14.520.99
04/224,2004,2614,2004,246+1.17%420,4001兆742億+4.71%14.480.99
04/214,1424,1984,1344,197+1.16%311,5001兆618億+3.73%14.310.98
04/184,1324,1554,1144,149+0.83%248,2001兆497億+2.77%14.140.97
04/174,1194,1344,1004,115-0.1%202,1001兆411億+2.08%14.030.96
04/164,0904,1194,0434,119+0.51%381,9001兆421億+2.34%14.040.96
04/154,1454,1574,0854,098-0.68%355,4001兆368億+1.99%13.970.95
04/144,0964,1504,0794,126+0.73%418,3001兆439億+2.82%14.070.96
04/114,0604,0994,0344,096-0.17%491,8001兆363億+2.27%13.960.95
04/104,0294,1033,9664,103+4.43%578,2001兆380億+2.58%13.990.95
04/093,9143,9573,8603,929-0.81%597,0009940億7140万-1.63%13.390.91
04/083,9403,9793,8613,961+2.27%783,3001兆21億-0.83%13.50.92
04/073,8373,9643,7963,873-4.3%781,5009799億291万-3.01%13.20.9
04/044,0274,0893,9994,047+0.5%816,4001兆239億+1.3%13.80.94
04/033,8944,0433,8724,027+1.85%700,7001兆188億+0.93%13.730.94
04/024,0424,0423,9323,954-1.98%531,0001兆3億-0.73%13.480.92
04/014,0944,0944,0084,034+0.22%541,5001兆206億+1.43%13.750.94
03/314,0904,0954,0044,025-2.73%801,7001兆183億+1.62%13.720.94
03/284,1164,1404,0504,138+2.83%1,441,6001兆469億+4.87%14.110.96
03/273,9784,0383,9754,024+1.03%1,047,7001兆181億+2.5%13.720.94
03/264,0004,0173,9713,983+0.05%573,8001兆77億+1.81%13.580.93
03/253,9954,0033,9653,981-0.25%477,0001兆72億+2.1%13.570.93
03/244,0594,0593,9843,991-1.75%527,6001兆97億+2.7%13.610.93
03/214,0264,0854,0264,062+0.05%654,5001兆277億+4.85%13.850.94
03/194,0314,0734,0224,060+0.72%373,3001兆272億+5.24%13.840.94
03/184,0554,0764,0314,031+0.05%535,9001兆198億+4.84%13.740.94
03/174,0124,0484,0064,029+1.36%630,3001兆193億+5.11%13.740.94
03/143,9704,0243,9703,975-0.5%633,1001兆57億+4.03%13.550.92
03/133,9594,0143,9563,995+0.91%668,9001兆107億+4.8%13.620.93
03/123,9003,9893,9003,959+0.46%1,053,1001兆16億+3.99%13.50.92
03/113,9603,9773,9263,941-1.3%699,4009971億750万+3.6%13.440.92
03/103,9523,9953,9353,993+1.84%581,1001兆102億+4.94%13.610.93
03/073,9103,9703,9063,921-0.78%566,1009920億4733万+3.05%13.370.91
03/063,9503,9653,9203,952-0.4%413,2009998億9060万+3.78%13.470.92
03/053,9503,9833,9373,968+1.15%656,6001兆39億+4.2%13.530.92
03/043,9303,9843,9063,923-0.18%689,4009925億5334万+3.07%13.370.91
03/033,9293,9573,8633,930+0.05%631,9009943億2441万+3.34%13.40.91
02/283,9573,9653,9023,928+0.08%1,563,2009938億1839万+3.37%13.390.91
02/273,8793,9423,8563,925+1.55%826,7009930億5936万+3.34%13.380.91
02/263,7893,8783,7873,865+2.06%1,051,7009778億7884万+1.87%13.180.9
02/253,6623,7963,6543,787+3.78%1,004,5009581億4415万-0.16%12.910.88
02/213,6433,6883,6413,649+0.39%613,9009232億2895万-3.85%12.440.85
02/203,6263,6573,6133,635-0.08%704,7009196億8682万-4.42%12.390.85
02/193,6803,6983,6383,638-1.14%753,3009204億4585万-4.61%12.40.85
02/183,6523,7063,6503,680+0.6%527,4009310億7222万-3.77%12.550.86
02/173,6943,6943,6493,658-0.14%536,1009255億602万-4.62%12.470.85
02/143,6803,6973,6453,663-0.27%722,5009267億7107万-4.83%12.490.85
02/133,6943,7003,6653,673+0.3%818,8009293億116万-4.97%12.520.85
02/123,7553,7553,6383,662-2.48%1,121,1009265億1806万-5.67%12.480.85
02/103,7453,7853,7333,755+0.86%480,8009500億4787万-3.72%12.80.87
02/073,7473,7473,7003,723-0.24%501,2009419億5159万-4.9%12.690.87
02/063,7543,7963,7323,732-0.32%856,0009442億2867万-5.06%12.720.87
02/053,8303,8403,7413,744-3.21%1,398,7009472億6478万-5.1%12.760.87
02/043,8953,9233,8683,868-0.69%680,3009786億3786万-2.25%13.190.9
02/033,9273,9403,8943,895-1.49%522,3009854億6910万-1.74%13.280.91
01/313,9763,9773,9293,954-1.27%608,5001兆3億-0.43%13.480.92
01/303,9704,0173,9544,005+0.68%571,5001兆133億+0.73%13.650.93
01/293,9683,9923,9443,978+0.13%427,6001兆64億0%13.560.93
01/283,9353,9963,9313,973+1.46%465,0001兆52億-0.23%13.540.92
01/273,8933,9263,8773,916+1.85%448,9009907億8228万-1.81%13.350.91
01/243,8913,9113,8453,845-0.36%425,9009728億1866万-3.78%13.110.89
01/233,8493,8703,8353,859+0.05%416,2009763億6078万-3.74%13.160.9
01/223,8493,8703,8393,857+0.36%346,8009758億5477万-4.1%13.150.9
01/213,8503,8543,8283,843+0.47%255,7009723億1264万-4.71%13.10.89
01/203,8383,8563,8253,825-0.29%244,7009677億5849万-5.42%13.040.89
01/173,8603,8643,8223,836-0.8%387,1009705億4158万-5.45%13.080.89
01/163,8953,9223,8673,867-0.74%499,8009783億8485万-4.96%13.180.9
01/153,9113,9283,8803,896+0.03%365,6009857億2211万-4.58%13.280.91
01/143,9633,9753,8673,895-1.72%623,4009854億6910万-4.88%13.280.91
01/103,9894,0183,9633,963-0.8%389,3001兆26億-3.53%13.510.92
01/094,0504,0563,9953,995-1.7%310,8001兆107億-2.94%13.620.93
01/084,1004,1034,0644,064-1.1%332,4001兆282億-1.36%13.860.95
01/074,1344,1414,0984,109-0.12%344,1001兆396億-0.32%14.010.96
01/064,1254,1344,0874,114-0.07%499,8001兆408億-0.15%14.030.96
2024
12/304,1484,1594,0914,117-0.41%448,2001兆416億-0.07%14.040.95
12/274,0754,1344,0714,134+1.32%466,0001兆459億+0.41%14.090.96
12/264,0404,0804,0314,080+0.92%433,7001兆322億-0.78%13.910.94
12/254,0354,0493,9984,043-0.15%404,0001兆229億-1.56%13.780.94
12/244,0614,0744,0454,049-0.39%265,3001兆244億-1.36%13.80.94
12/234,0784,0784,0384,0650%357,1001兆284億-0.93%13.860.94
12/204,0904,0904,0484,065-0.1%611,8001兆284億-0.83%13.860.94
12/194,0304,0804,0234,069-0.2%381,7001兆294億-0.61%13.870.94
12/184,1104,1134,0614,077-0.8%261,0001兆315億-0.32%13.90.94
12/174,1144,1514,1024,110-0.36%370,9001兆398億+0.51%14.010.95
12/164,1584,1624,1114,125-0.79%262,1001兆436億+0.98%14.060.95
12/134,1394,1884,1334,158-0.72%521,8001兆520億+1.94%14.180.96
12/124,1594,2044,1464,188+1.5%475,4001兆596億+2.85%14.280.97
12/114,1314,1374,1094,126-0.19%385,5001兆439億+1.55%14.070.95
12/104,1794,1804,1134,134-0.22%386,2001兆459億+1.92%14.090.96
12/094,1604,1604,1224,143-0.14%371,2001兆482億+2.32%14.120.96
12/064,2164,2194,1494,149-1.38%405,9001兆497億+2.7%14.140.96
12/054,2104,2154,1554,2070%488,8001兆644億+4.11%14.340.97
12/044,2144,2144,1734,207-0.26%385,3001兆644億+4.21%14.340.97
12/034,1664,2244,1564,218+1.64%665,1001兆671億+4.56%14.380.98
12/024,0934,1544,0684,150+1.07%461,5001兆552億+3.03%14.150.97
11/294,0944,1314,0854,106+0.27%470,1001兆440億+2.04%140.96
11/284,0794,0964,0644,095+0.66%317,8001兆412億+1.82%13.960.95

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
4,085
817
2/27
2,510
502
6/9
5,232,400
26,162,000
9/25
--+14.76%
9/25
-12.97%
5/23
2008年
3月期
3,595
719
6/1
2,000
400
3/17
2,428,400
12,142,000
10/30
--+5.68%
4/7
-12.01%
10/25
2009年
3月期
2,695
539
9/18
2,030
406
10/10
2,313,800
11,569,000
9/16
--+11.45%
9/18
-15.65%
10/10
2010年
3月期
2,425
485
5/13
1,905
381
11/27
1,084,400
5,422,000
5/29
--+6.34%
12/16
-6.55%
10/13
2011年
3月期
2,260
452
4/26
1,580
316
3/15
897,400
4,487,000
3/15
5746億7551万4017億6429万+3.79%
2/17
-13.73%
3/15
2012年
3月期
1,925
385
4/1
1,450
290
8/9
15,553,000
77,765,000
5/31
4894億9131万3687億774万+7.35%
2/8
-10.83%
5/31
2013年
3月期
2,940
588
3/25
1,745
349
4/16
16,105,600
80,528,000
5/31
7475億8672万4437億2069万+12.81%
4/11
-5.97%
9/19
2014年
3月期
3,240
648
4/12

648
4/11
2,460
492
6/13
2,376,400
11,882,000
4/5
8238億7108万6255億3175万+10.01%
7/10
-12.24%
6/3
2015年
3月期
4,000
800
3/19

800
3/18

他3件
2,665
533
4/15
1,281,600
6,408,000
10/31
1兆171億6776億5989万+10.08%
2/23
-8.55%
10/17
2016年
3月期
4,120
824
8/6
3,335
667
2/12
1,494,000
7,470,000
9/2
1兆476億8480億2842万+6.25%
8/5
-12.59%
8/25
2017年
3月期
3,995
1/10
3,260
8/31
1,893,700
10/28
1兆158億8289億5731万+6.33%
6/8
-9.58%
8/19
2018年
3月期
4,700
12/14
3,580
4/20
1,223,100
11/30
1兆1951億9103億2735万+7.35%
12/14
-11.08%
2/13
2019年
3月期
4,775
6/15
3,330
12/25
1,298,500
5/31
1兆2141億8467億5701万+6.14%
5/15
-10.11%
12/25
2020年
3月期
4,860
11/27
2,869
3/13
1,785,400
3/27
1兆2358億7295億3329万+13.08%
3/27
-19.88%
3/13
2021年
3月期
4,095
5/29
2,997
8/3
1,228,100
3/29
1兆412億7620億8131万+11.56%
11/11
-13.23%
7/31
2022年
3月期
3,770
11/4
3,185
8/5
2,230,500
11/30
9586億4082万8098億8621万+8%
11/4
-7.09%
11/29
2023年
3月期
4,545
10/18
3,335
4/12
2,324,800
8/30
1兆1557億8480億2841万+8.23%
8/12
-6.92%
1/5
2024年
3月期
5,690
9/14
3,905
4/6
2,905,300
2/29
1兆4468億9929億6880万+8.71%
9/14
-11.11%
10/16
最新4,099
2025/4/28
476,1001兆370億+0.64%
4,073

年間値上がり率

1984/12/27 vs 1983/12/28
8%(1.08倍)
1985/12/24 vs 1984/12/27
31%(1.31倍)
1986/12/26 vs 1985/12/24
117%(2.17倍)
1987/12/28 vs 1986/12/26
1%(1.01倍)
1988/12/28 vs 1987/12/28
46%(1.46倍)
1989/12/29 vs 1988/12/28
60%(1.6倍)
1990/12/28 vs 1989/12/29
-55%(0.45倍)
1991/12/30 vs 1990/12/28
16%(1.16倍)
1992/12/30 vs 1991/12/30
-25%(0.75倍)
1993/12/30 vs 1992/12/30
12%(1.12倍)
1994/12/30 vs 1993/12/30
-3%(0.97倍)
1995/12/29 vs 1994/12/30
-3%(0.97倍)
1996/12/30 vs 1995/12/29
2%(1.02倍)
1997/12/30 vs 1996/12/30
6%(1.06倍)
1998/12/30 vs 1997/12/30
-19%(0.81倍)
1999/12/30 vs 1998/12/30
-26%(0.74倍)
2000/12/29 vs 1999/12/30
0%(1倍)
2001/12/28 vs 2000/12/29
10%(1.1倍)
2002/12/30 vs 2001/12/28
-20%(0.8倍)
2003/12/30 vs 2002/12/30
1%(1.01倍)
2004/12/30 vs 2003/12/30
20%(1.2倍)
2005/12/30 vs 2004/12/30
98%(1.98倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/29
-29%(0.71倍)
2008/12/30 vs 2007/12/28
7%(1.07倍)
2009/12/30 vs 2008/12/30
-20%(0.8倍)
2010/12/30 vs 2009/12/30
-9%(0.91倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
38%(1.38倍)
2013/12/30 vs 2012/12/28
27%(1.27倍)
2014/12/30 vs 2013/12/30
14%(1.14倍)
2015/12/30 vs 2014/12/30
22%(1.22倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
28%(1.28倍)
2020/12/30 vs 2019/12/30
-27%(0.73倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/30 vs 2021/12/30
20%(1.2倍)
2023/12/29 vs 2022/12/30
15%(1.15倍)
2024/12/30 vs 2023/12/29
-8%(0.92倍)
2025/04/28 vs 2024/12/30
0%(1倍)
過去安値
893円(1983/02/01)
359%(4.59倍)
4,099円(4/28)