9044 南海電気鉄道

9044
2024/09/18
時価
2657億円
PER 予
14.82倍
2010年以降
赤字-72.39倍
(2010-2024年)
PBR
0.89倍
2010年以降
0.89-2.11倍
(2010-2024年)
配当 予
1.49%
ROE 予
6.02%
ROA 予
1.92%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,359
始値
2,359
高値
2,368
安値
2,322
終値 -0.68%
2,343
出来高 -24.33%
328,200

乖離率

株価(5日)
移動平均値
-0.21%
2,348
株価(25日)
移動平均値
-0.38%
2,352
出来高(5日)
移動平均値
-3.98%
341,800

2024/04/24~2024/09/18

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
09/182,3592,3682,3222,343-0.68%328,2002657億193万-0.38%14.820.89
09/172,3522,3672,3232,359+0.3%433,7002675億1637万+0.38%14.920.9
09/132,3472,3592,3342,352-0.42%350,1002667億2255万+0.26%14.880.9
09/122,3522,3792,3402,362+1.64%353,5002678億5657万+0.72%14.940.9
09/112,3532,3532,3092,324-1.61%243,5002635億4728万-0.85%14.70.88
09/102,3312,3862,3212,362+1.9%306,6002678億5657万+0.72%14.940.9
09/092,2862,3292,2812,318-0.77%326,8002628億6686万-0.81%14.660.88
09/062,3462,3652,3232,336-0.85%228,4002649億811万-0.09%14.780.89
09/052,3342,3982,3252,356+0.26%241,6002671億7616万+0.43%14.90.9
09/042,3562,3802,3422,350-1.71%290,0002664億9574万-0.34%14.870.89
09/032,3472,3922,3472,391+1.57%220,4002711億4524万+0.93%15.120.91
09/022,3772,3772,3412,354-0.25%244,7002669億4935万-1.01%14.890.9
08/302,3452,3712,3452,360+0.34%174,9002676億2977万-1.17%14.930.9
08/292,3682,3712,3342,352-0.68%209,2002667億2255万-1.92%14.880.9
08/282,3702,3852,3552,368-0.46%120,7002685億3699万-1.7%14.980.9
08/272,3782,3842,3622,379+0.68%171,1002697億8441万-1.82%15.050.91
08/262,3512,3632,3372,363+0.51%119,7002679億6997万-2.96%14.950.9
08/232,3472,3562,3362,351+0.21%149,1002666億915万-3.92%14.870.89
08/222,3522,3642,3362,346-0.38%118,2002660億4213万-4.67%14.840.89
08/212,3582,3862,3552,355-1.05%95,5002670億6276万-4.85%14.90.9
08/202,3542,3802,3342,380+2.5%132,2002698億9782万-4.3%15.060.91
08/192,3402,3552,3172,322-1.44%172,4002633億2047万-7.08%14.690.88
08/162,3402,3602,3372,356+1.46%167,9002671億7616万-6.25%14.90.9
08/152,3252,3412,3142,322-0.34%178,4002633億2047万-8.04%14.690.88
08/142,2952,3352,2912,330+1.44%140,4002642億2769万-8.16%14.740.89
08/132,2822,2972,2662,297+1.59%179,8002604億8541万-9.89%14.530.87
08/092,3262,3282,2462,261-2.59%472,2002564億293万-11.75%14.30.86
08/082,3132,3662,3012,321-0.73%246,6002632億707万-9.97%14.680.88
08/072,3402,4092,3212,338-0.72%286,8002651億3491万-9.83%14.790.89
08/062,2632,3842,2582,355+9.43%453,2002670億6276万-9.63%14.90.9
08/052,2202,3122,1302,152-8.89%545,3002440億4206万-17.8%13.610.82
08/022,4102,4532,3622,362-6.31%532,6002678億5657万-10.5%14.940.9
08/012,6252,6252,4972,521-5.33%727,0002858億8756万-4.9%15.950.96
07/312,6012,6632,5922,663+1.87%423,9003019億9071万+0.23%16.851.01
07/302,6222,6272,6032,614-0.83%212,8002964億3399万-1.62%16.540.99
07/292,6042,6392,6002,636+1.82%222,4002989億2884万-0.83%16.671
07/262,6372,6372,5882,589-1.26%274,3002935億9893万-2.56%16.380.99
07/252,6242,6372,6002,622-0.46%383,1002973億4121万-1.35%16.591
07/242,6932,6932,6182,634-2.3%350,6002987億204万-0.9%16.661
07/232,6872,7082,6852,696+0.56%178,9003057億3299万+1.51%17.051.03
07/222,6782,7062,6672,681+0.11%143,7003040億3195万+1.21%16.961.02
07/192,6772,6782,6522,678-0.15%144,4003036億9175万+1.25%16.941.02
07/182,6782,7072,6772,682-0.52%124,4003041億4536万+1.55%16.971.02
07/172,6802,7042,6722,696+1.39%163,6003057億3299万+2.16%17.051.03
07/162,6892,6892,6592,659-1.12%145,1003015億3710万+0.83%16.821.01
07/122,6762,6972,6622,689+0.49%163,2003049億3917万+1.97%17.011.02
07/112,6582,6792,6512,676+1.36%225,0003034億6494万+1.59%16.931.02
07/102,6402,6412,6192,640+0.3%155,4002993億8245万+0.3%16.71
07/092,6452,6452,6132,632+0.11%163,9002984億7523万+0.04%16.651
07/082,6212,6332,6022,629+0.08%195,7002981億3503万-0.15%16.631
07/052,6602,6602,6272,627-1.43%215,0002979億822万-0.23%16.621
07/042,6802,6882,6482,665-0.63%154,6003022億1751万+1.25%16.861.01
07/032,6602,6872,6542,682+0.64%202,2003041億4536万+2.02%16.971.02
07/022,6502,6732,6362,665-0.07%197,5003022億1751万+1.49%16.861.01
07/012,6902,6922,6552,667-0.15%148,8003024億4432万+1.6%16.871.02
06/282,6712,6832,6632,671-0.07%140,4003028億9793万+1.75%16.91.02
06/272,6532,6752,6532,673+0.72%151,0003031億2473万+1.87%16.911.02
06/262,6572,6632,6282,654-0.41%162,5003009億7009万+1.22%16.791.01
06/252,6522,6752,6492,665+0.87%167,7003022億1751万+1.64%16.861.01
06/242,6352,6522,6232,642+0.72%185,9002996億926万+0.72%16.711.01
06/212,6142,6552,6142,623+0.77%401,5002974億5461万-0.11%16.591
06/202,6052,6192,5822,603-0.53%185,8002951億8656万-0.95%16.470.99
06/192,5802,6222,5782,617+1.47%151,9002967億7420万-0.53%16.551
06/182,5542,5932,5452,579+1.78%182,5002924億6490万-2.09%16.310.98
06/172,5612,5622,5332,534-1.4%262,4002873億6179万-4.02%16.030.96
06/142,5672,5802,5482,570-0.39%321,3002914億4428万-2.87%16.260.98
06/132,6212,6322,5762,580-1.98%306,9002925億7831万-2.64%16.320.98
06/122,6512,6622,6282,632-0.49%170,7002984億7523万-0.83%16.651
06/112,6632,6732,6422,645-0.68%207,6002999億4946万-0.41%16.731.01
06/102,6332,6632,6182,663+1.33%246,9003019億9071万+0.19%16.851.01
06/072,6202,6462,6112,628+0.61%163,0002980億2162万-1.13%16.621
06/062,6262,6322,6042,612-0.38%151,0002962億718万-1.88%16.520.99
06/052,6572,6572,6182,622-1.83%185,8002973億4121万-1.69%16.591
06/042,6362,6762,6322,671+1.56%265,1003028億9793万-0.37%16.91.02
06/032,6112,6452,6072,630+1.27%303,0002982億4843万-2.3%16.641
05/312,6102,6162,5872,597-0.38%473,9002945億615万-4.1%16.430.99
05/302,6002,6222,5842,607-0.11%289,4002956億4017万-4.37%16.490.99
05/292,6332,6572,6042,610-0.84%278,3002959億8038万-4.92%16.510.99
05/282,6602,6672,6272,632-1.64%267,2002984億7523万-4.64%16.651
05/272,6592,6802,6392,676+1.67%236,5003034億6494万-3.57%16.931.02
05/242,6112,6412,6012,632+0.04%168,9002984億7523万-5.56%16.651
05/232,6522,6572,6162,631-0.9%219,5002983億6183万-6.17%16.641
05/222,6802,6832,6532,655-1.04%218,9003010億8349万-5.88%16.791.01
05/212,7122,7142,6782,683-1.14%150,2003042億5876万-5.43%16.971.02
05/202,6902,7342,6762,714+1.12%279,7003077億7423万-4.87%17.171.03
05/172,6562,6892,6522,684+0.71%175,5003043億7216万-6.42%16.981.02
05/162,6892,6892,6442,665-0.86%300,5003022億1751万-7.59%16.861.01
05/152,7352,7422,6872,688-1.65%323,8003048億2577万-7.34%171.02
05/142,7092,7522,7052,733+1.26%341,9003099億2888万-6.28%17.291.04
05/132,6762,7052,6602,699+1.62%294,4003060億7320万-7.82%17.071.03
05/102,6812,7012,6532,656-0.97%375,5003011億9689万-9.72%16.81.01
05/092,6862,7072,6612,682-0.11%287,0003041億4536万-9.33%16.971.02
05/082,7102,7342,6832,685-0.26%476,0003044億8556万-9.78%16.981.02
05/072,6932,7122,6762,692+0.67%448,9003052億7938万-10.15%17.031.02
05/022,7252,7392,6742,674-1.51%744,4003032億3814万-11.25%16.911.02
05/012,7502,7842,7042,715-1.2%942,2003078億8764万-10.51%17.171.03
04/302,9582,9662,6982,748-7.13%1,493,8003116億2992万-9.96%17.381.05
04/262,9342,9652,9122,959+0.54%234,4003355億5783万-3.58%18.721.13
04/253,0153,0192,9382,943-3.22%277,1003337億4339万-4.42%18.621.12
04/243,0503,0523,0273,041-0.46%173,9003448億5683万-1.52%19.241.16

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
2007年
3月期
2,175
435
10/24
1,900
380
6/14
174,400
872,000
10/24
--+6.98%
10/24
-5.9%
6/14
2008年
3月期
2,035
407
3/25

407
3/24
1,450
290
1/16
311,200
1,556,000
3/17
--+19.87%
3/19
-6.63%
11/12
2009年
3月期
2,345
469
4/17
1,820
364
6/23
3,711,800
18,559,000
4/28
--+7.57%
8/29
-11.72%
10/10
2010年
3月期
2,285
457
5/11
1,775
355
2/19

355
2/15
215,400
1,077,000
9/24
--+4.04%
5/11
-5.06%
10/9
2011年
3月期
1,935
387
9/6
1,505
301
3/15
270,200
1,351,000
12/24
2037億2144万1584億5001万+5.07%
9/6
-6.59%
3/15
2012年
3月期
1,860
372
3/27
1,500
300
6/7
211,400
1,057,000
3/28
1958億2526万1579億2360万+5.59%
9/8
-6.23%
4/4
2013年
3月期
2,120
424
3/21
1,605
321
5/23

321
5/21
371,600
1,858,000
3/27
2231億9868万1689億7825万+6.23%
6/29
-8.44%
4/1
2014年
3月期
2,115
423
3/25
1,760
352
2/5

352
2/4
1,015,600
5,078,000
3/20
2226億7237万1852億9710万+7.13%
3/10
-6.46%
6/13
2015年
3月期
3,070
614
11/25
1,900
380
4/15
3,348,600
16,743,000
12/17
3232億1711万2000億3664万+11.25%
11/26
-13.52%
12/10
2016年
3月期
3,620
724
2/1
2,430
486
4/1
1,301,600
6,508,000
8/28
4105億1685万2755億6794万+13.89%
7/23
-10.71%
9/4
2017年
3月期
3,085
617
4/21
2,335
467
8/19
1,118,200
5,591,000
9/27
3498億4654万2647億9471万+12.63%
12/12
-14.13%
8/19
2018年
3月期
3,075
615
6/5
2,577
3/26
1,507,500
3/27
3487億1252万2922億3810万+8.88%
5/7
-7.29%
11/15
2019年
3月期
3,280
6/15
2,611
4/3
1,578,400
9/25
3719億6002万2960億9378万+9.6%
11/30
-6.67%
12/25
2020年
3月期
3,160
4/1
1,914
3/13
1,721,400
9/26
3583億5172万2170億5228万+9.73%
3/27
-20.04%
3/13
2021年
3月期
2,963
11/25
2,033
8/3
2,008,300
9/28
3360億1144万2305億4717万+17.71%
11/24
-13.99%
7/31
2022年
3月期
2,570
4/2
2,024
12/1
1,349,000
9/28
2914億4428万2295億2655万+6.56%
2/17
-8.87%
11/29
2023年
3月期
3,055
10/20

10/19
2,277
4/4
1,254,700
9/28
3464億4447万2582億1736万+7.94%
5/1
-5.08%
11/14
2024年
3月期
3,400
5/18
2,728
10/16
1,455,900
9/27
3855億6831万3093億6187万+8.13%
3/7
-11.25%
5/2
最新2,343
2024/9/18
328,2002657億193万-0.38%
2,352

年間値上がり率

1984/12/28 vs 1983/12/28
48%(1.48倍)
1985/12/28 vs 1984/12/28
125%(2.25倍)
1986/12/27 vs 1985/12/28
59%(1.59倍)
1987/12/28 vs 1986/12/27
-10%(0.9倍)
1988/12/28 vs 1987/12/28
17%(1.17倍)
1989/12/29 vs 1988/12/28
44%(1.44倍)
1990/12/28 vs 1989/12/29
-49%(0.51倍)
1991/12/30 vs 1990/12/28
0%(1倍)
1992/12/30 vs 1991/12/30
-12%(0.88倍)
1993/12/30 vs 1992/12/30
-6%(0.94倍)
1994/12/30 vs 1993/12/30
-3%(0.97倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-6%(0.94倍)
1997/12/30 vs 1996/12/30
-9%(0.91倍)
1998/12/30 vs 1997/12/30
0%(1倍)
1999/12/30 vs 1998/12/30
-26%(0.74倍)
2000/12/29 vs 1999/12/30
-12%(0.88倍)
2001/12/28 vs 2000/12/29
-7%(0.93倍)
2002/12/30 vs 2001/12/28
-33%(0.67倍)
2003/12/30 vs 2002/12/30
12%(1.12倍)
2004/12/30 vs 2003/12/30
18%(1.18倍)
2005/12/30 vs 2004/12/30
54%(1.54倍)
2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
42%(1.42倍)
2009/12/30 vs 2008/12/30
-15%(0.85倍)
2010/12/30 vs 2009/12/30
-11%(0.89倍)
2011/12/30 vs 2010/12/30
3%(1.03倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
-5%(0.95倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
55%(1.55倍)
2016/12/30 vs 2015/12/30
-17%(0.83倍)
2017/12/29 vs 2016/12/30
-6%(0.94倍)
2018/12/28 vs 2017/12/29
4%(1.04倍)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
-17%(0.83倍)
2022/12/30 vs 2021/12/30
31%(1.31倍)
2023/12/29 vs 2022/12/30
0%(1倍)
2024/09/18 vs 2023/12/29
-18%(0.82倍)
過去安値
989円(1983/01/05)
137%(2.37倍)
2,343円(9/18)