9044 南海電気鉄道

9044
2025/05/02
時価
2556億円
PER 予
13.5倍
2010年以降
赤字-72.39倍
(2010-2025年)
PBR
0.82倍
2010年以降
0.77-2.11倍
(2010-2025年)
配当 予
1.77%
ROE 予
6.07%
ROA 予
1.93%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
2,243
始値
2,261
高値
2,274
安値
2,235
終値 +0.49%
2,254
出来高 -46.44%
462,500

乖離率

株価(5日)
移動平均値
-2.8%
2,319
株価(25日)
移動平均値
-5.57%
2,387
出来高(5日)
移動平均値
-18.31%
566,160

2024/12/03~2025/05/02

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
05/022,2612,2742,2352,254+0.49%462,5002556億911万-5.57%13.50.82
05/012,2602,2702,2012,243-0.75%863,5002543億6168万-6.62%13.440.82
04/302,4112,4352,2552,260-6.61%1,066,9002562億8952万-6.42%13.540.82
04/282,4162,4432,4122,420+0.17%242,6002744億3391万-0.33%14.50.88
04/252,4432,4452,4112,416-1.51%195,3002739億8030万-0.78%14.470.88
04/242,4802,4872,4422,453-1.09%265,5002781億7620万+0.45%14.70.89
04/232,4742,4832,4492,480+1.76%279,8002812億3806万+1.35%14.860.9
04/222,4202,4372,4112,437+1.2%125,6002763億6176万-0.53%14.60.89
04/212,3902,4182,3882,408+0.88%116,2002730億7308万-1.91%14.430.88
04/182,3852,3872,3652,387+0.42%125,9002706億9163万-2.97%14.30.87
04/172,3662,3812,3612,377+0.64%126,3002695億5761万-3.61%14.240.86
04/162,3752,3932,3522,362-0.42%116,4002678億5657万-4.49%14.150.86
04/152,4242,4262,3722,372-1.33%137,6002689億9060万-4.32%14.210.86
04/142,3882,4172,3882,404+0.92%185,4002726億1948万-3.34%14.40.87
04/112,3562,3882,3242,382-1%170,6002701億2462万-4.53%14.270.87
04/102,3812,4182,3492,406+5.02%238,8002728億4628万-3.91%14.410.88
04/092,2602,3062,2492,291-0.82%346,3002598億500万-8.76%13.730.83
04/082,3212,3492,2502,310+1.72%472,4002619億5965万-8.41%13.840.84
04/072,2962,3322,2392,271-5.96%411,6002575億3695万-10.31%13.610.83
04/042,3972,4302,3822,415-0.41%230,3002738億6690万-5%14.470.88
04/032,3502,4292,3452,425-0.29%262,3002750億93万-4.72%14.530.88
04/022,4812,4812,4072,432-1.02%344,2002757億9474万-4.48%14.570.88
04/012,5012,5292,4572,457+0.24%302,8002786億2980万-3.5%14.720.89
03/312,5492,5572,4422,451-4.33%418,0002779億4939万-3.73%12.340.89
03/282,5902,6022,5532,562-2.1%1,253,0002905億3706万+0.59%12.90.93
03/272,5742,6202,5702,617+1.08%1,590,8002967億7420万+2.83%13.170.95
03/262,6022,6022,5652,589+0.12%994,3002935億9893万+1.89%13.030.94
03/252,5802,6052,5622,586+0.27%464,9002932億5872万+1.89%13.020.94
03/242,5882,5902,5632,579-0.42%611,8002924億6490万+1.62%12.980.94
03/212,5782,6162,5782,590+0.15%565,5002937億1233万+2.01%13.040.94
03/192,5702,5922,5542,586+0.9%458,0002932億5872万+1.89%13.020.94
03/182,5572,5862,5552,563+0.71%405,7002906億5046万+1.06%12.90.93
03/172,5402,5642,5402,545+0.63%323,2002886億922万+0.39%12.810.93
03/142,5302,5432,5102,529-0.94%332,2002867億9478万-0.24%12.730.92
03/132,5432,5602,5322,553+0.24%218,0002895億1644万+0.75%12.850.93
03/122,4952,5572,4882,547+1.8%257,4002888億3602万+0.51%12.820.93
03/112,5442,5672,4902,502-3.1%323,3002837億3291万-1.26%12.590.91
03/102,6002,6082,5802,582-0.69%208,6002928億511万+1.77%130.94
03/072,5852,6052,5732,600-0.42%198,4002948億4635万+2.52%13.090.95
03/062,5772,6112,5772,611+0.66%214,8002960億9378万+3.04%13.140.95
03/052,5602,6182,5602,594+1.53%284,7002941億6594万+2.49%13.060.94
03/042,5752,5972,5442,555-0.31%250,8002897億4324万+1.11%12.860.93
03/032,5242,5662,5142,563+1.87%235,2002906億5046万+1.63%12.90.93
02/282,5102,5402,4932,516+0.64%309,1002853億2055万-0.04%12.660.92
02/272,4602,5032,4442,500+2.71%255,0002835億611万-0.56%12.580.91
02/262,4632,4702,4202,434-0.49%196,5002760億2155万-3.03%12.250.89
02/252,4342,4552,4252,446-0.04%260,5002773億8238万-2.51%12.310.89
02/212,4762,5042,4392,447-1.73%260,4002774億9578万-2.39%12.320.89
02/202,4882,4982,4702,490-0.44%227,2002823億7209万-0.6%12.530.91
02/192,5242,5262,4992,501-0.95%137,9002836億1951万-0.04%12.590.91
02/182,5142,5392,5142,525+0.6%127,1002863億4117万+1.08%12.710.92
02/172,5742,5902,5072,510-2.49%208,4002846億4013万+0.64%12.630.91
02/142,6062,6062,5692,574-1.19%150,4002918億9789万+3.37%12.960.94
02/132,5952,6052,5782,605+1.28%197,7002954億1337万+4.79%13.110.95
02/122,5552,5732,5332,572+1.1%162,9002916億7109万+3.67%12.950.94
02/102,5472,5632,5332,544+0.08%169,8002884億9582万+2.75%12.80.93
02/072,5302,5562,5282,542+0.59%169,5002882億6901万+2.75%12.790.92
02/062,5452,5702,5222,527+0.24%184,2002865億6798万+2.22%12.720.92
02/052,5272,5432,5202,521-0.43%190,0002858億8756万+2.11%12.690.92
02/042,5632,5792,5322,532-0.67%205,2002871億3499万+2.68%12.740.92
02/032,5402,5802,5332,549-0.93%305,0002890億6283万+3.53%12.830.93
01/312,5482,5782,4892,573+0.35%321,0002917億8449万+4.76%12.950.94
01/302,5512,6002,4552,564+0.35%511,3002907億6387万+4.74%12.910.93
01/292,5322,5672,5152,555+1.07%251,6002897億4324万+4.71%12.860.93
01/282,4982,5362,4962,528+1.36%220,8002866億8138万+3.9%12.720.92
01/272,4532,5002,4532,494+2.34%177,2002828億2570万+2.76%12.550.91
01/242,4452,4692,4372,437-0.33%176,5002763億6176万+0.62%12.270.89
01/232,4202,4532,4152,445+0.91%229,4002772億6898万+0.99%12.310.89
01/222,4082,4272,3992,423+0.46%119,5002747億7412万+0.08%12.20.88
01/212,4102,4162,3942,412+0.5%108,7002735億2669万-0.37%12.140.88
01/202,4052,4142,3922,400-0.33%130,5002721億6587万-0.95%12.080.87
01/172,3902,4092,3792,408+0.33%179,5002730億7308万-0.74%12.120.88
01/162,4012,4192,3952,400-0.37%147,6002721億6587万-1.07%12.080.87
01/152,3952,4172,3932,409+0.71%129,1002731億8649万-0.78%12.130.88
01/142,4202,4202,3732,392-1.36%222,7002712億5865万-1.48%12.040.87
01/102,4372,4472,4222,425-0.08%130,5002750億93万-0.21%12.210.88
01/092,4512,4532,4212,427-1.14%131,4002752億2773万-0.12%12.220.88
01/082,4812,4822,4492,455-1.01%179,5002784億300万+1.03%12.360.89
01/072,4752,4872,4562,480+0.69%155,8002812億3806万+2.1%12.480.9
01/062,4832,4972,4512,463-0.81%226,9002793億1022万+1.48%12.40.9
2024
12/302,5042,5192,4772,483-0.8%198,0002815億7827万+2.31%12.50.91
12/272,4692,5042,4612,503+2.08%273,4002838億4632万+3.13%12.60.92
12/262,4302,4592,4292,452+0.91%257,4002780億6279万+1.16%12.340.9
12/252,4452,4452,3912,430-0.33%261,6002755億6794万+0.29%12.230.89
12/242,4072,4502,4072,438+1.29%205,2002764億7516万+0.54%12.270.9
12/232,3792,4082,3772,407+1.22%168,0002729億5968万-0.82%12.120.89
12/202,3742,4042,3732,378+0.76%173,0002696億7101万-2.22%11.970.88
12/192,3572,3822,3522,360-0.59%109,6002676億2977万-3.04%11.880.87
12/182,3702,3862,3602,374+0.21%113,7002692億1740万-2.67%11.950.87
12/172,3802,4062,3692,369-0.63%156,5002686億5039万-3.07%11.920.87
12/162,4082,4192,3822,384-1.24%216,1002703億5143万-2.61%120.88
12/132,4152,4472,4042,414-0.98%242,5002737億5350万-1.59%12.150.89
12/122,4402,4592,4282,438+0.25%227,7002764億7516万-0.69%12.270.9
12/112,4772,4772,4152,432-1.06%191,6002757億9474万-1.06%12.240.9
12/102,4802,4972,4542,458-0.08%247,0002787億4321万+0.04%12.370.9
12/092,4352,4722,4252,460+1.4%215,2002789億7001万+0.24%12.380.91
12/062,4402,4532,4222,426-0.25%99,3002751億1433万-1.1%12.210.89
12/052,4352,4482,4152,432+0.54%140,2002757億9474万-0.82%12.240.9
12/042,4522,4632,4132,419-1.43%234,4002743億2051万-1.18%12.180.89
12/032,4412,4742,4412,454+1.15%205,5002782億8960万+0.41%12.350.9

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
2025年
3月期
3,212
4/1
2,130
8/5
1,923,000
9/26
3642億4865万2415億4720万+8.17%
11/7
-17.81%
8/5
最新2,254
2025/5/2
462,5002556億911万-5.57%
2,387

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)
2024/12/30 vs 2023/12/29
-13%(0.87倍)
2025/05/02 vs 2024/12/30
-9%(0.91倍)
過去安値
989円(1983/01/05)
128%(2.28倍)
2,254円(5/2)