9052 山陽電気鉄道

9052
2024/09/18
時価
450億円
PER 予
17.82倍
2010年以降
6.82-122.7倍
(2010-2024年)
PBR
0.81倍
2010年以降
0.83-1.92倍
(2010-2024年)
配当 予
1.49%
ROE 予
4.52%
ROA 予
2.19%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,023
始値
2,021
高値
2,021
安値
2,002
終値 -0.35%
2,016
出来高 +4.66%
20,200

乖離率

株価(5日)
移動平均値
+0.35%
2,009
株価(25日)
移動平均値
-0.05%
2,017
出来高(5日)
移動平均値
-15.13%
23,800

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
09/182,0212,0212,0022,016-0.35%20,200450億1848万-0.05%17.820.81
09/171,9992,0231,9992,023+0.95%19,300451億7479万+0.3%17.890.81
09/132,0072,0132,0002,004-0.25%17,700447億5051万-0.6%17.720.8
09/122,0082,0151,9992,009+0.85%12,900448億6217万-0.3%17.760.8
09/112,0132,0151,9821,992-0.99%48,900444億8255万-1.04%17.610.8
09/102,0232,0262,0092,012+0.05%43,300449億2916万+0.1%17.790.8
09/092,0062,0171,9942,011-0.4%19,000449億683万+0.5%17.780.8
09/062,0312,0312,0102,019-0.64%12,900450億8547万+1.1%17.850.81
09/052,0262,0592,0202,032-0.34%39,300453億7577万+1.8%17.960.81
09/042,0362,0572,0272,039-1.02%27,400455億3208万+2.15%18.030.81
09/032,0382,0632,0382,060+1.13%18,500460億103万+3.26%18.210.82
09/022,0482,0522,0312,037-0.29%16,100454億8742万+2.16%18.010.81
08/302,0452,0592,0302,043+0.39%18,200456億2141万+2.56%18.060.82
08/292,0212,0442,0212,035+0.1%35,000454億4276万+2.26%17.990.81
08/282,0082,0332,0082,033+1.4%76,800453億9810万+2.21%17.970.81
08/272,0122,0392,0012,005-0.1%80,800447億7284万+0.86%17.730.8
08/261,9992,0141,9922,007+0.3%61,200448億1751万+0.96%17.740.8
08/232,0072,0121,9992,001-0.25%40,000446億8352万+0.6%17.690.8
08/222,0072,0101,9922,006+0.3%88,900447億9517万+0.8%17.730.8
08/211,9762,0171,9762,000-0.4%46,900446億6119万+0.45%17.680.8
08/202,0042,0101,9952,008+0.3%52,900448億3984万+0.8%17.750.8
08/192,0352,0352,0002,002-0.2%112,700447億585万+0.4%17.70.8
08/162,0332,0331,9982,006+0.1%46,800447億9517万+0.55%17.730.8
08/152,0312,0312,0042,004-1.28%49,200447億5051万+0.4%17.720.8
08/142,0372,0372,0162,030+0.74%22,200453億3111万+1.6%17.950.81
08/132,0002,0241,9822,015+1.26%30,500449億9615万+0.85%17.810.8
08/092,0182,0211,9711,990+0.61%45,800444億3789万-0.5%17.590.79
08/081,9352,0401,9221,978+1.23%42,000441億6992万-1.25%17.490.79
08/071,9091,9771,9001,954+1.82%51,700436億3398万-2.64%17.280.78
08/061,8431,9511,8431,919+6.43%66,300428億5241万-4.67%16.970.77
08/051,9001,9061,8011,803-5.35%108,400402億6206万-10.79%15.940.72
08/021,9751,9751,9051,905-4.03%84,700425億3978万-6.34%16.840.76
08/012,0082,0091,9811,985-2.5%68,400443億2623万-2.89%17.550.79
07/312,0172,0362,0072,036+0.94%19,000454億6509万-0.63%180.81
07/302,0272,0272,0082,017-0.2%27,900450億4081万-1.66%17.830.81
07/292,0102,0212,0102,021+1%15,900451億3013万-1.65%17.870.81
07/262,0112,0152,0012,001+0.05%17,900446億8352万-2.68%17.690.8
07/251,9992,0091,9962,0000%20,500446億6119万-2.82%17.680.8
07/242,0112,0132,0002,000-0.79%37,100446億6119万-2.91%17.680.8
07/232,0132,0182,0052,016+0.45%17,800450億1848万-2.23%17.820.81
07/222,0202,0202,0062,007-0.5%18,500448億1751万-2.71%17.740.8
07/192,0352,0352,0022,017-0.64%53,300450億4081万-2.32%17.830.81
07/182,0392,0422,0302,030-0.15%28,300453億3111万-1.79%17.950.81
07/172,0322,0422,0302,033+0.15%11,200453億9810万-1.69%17.970.81
07/162,0452,0482,0302,030-0.68%21,500453億3111万-1.93%17.950.81
07/122,0332,0572,0332,044-0.05%14,600456億4374万-1.35%18.070.82
07/112,0382,0562,0332,045+0.64%19,000456億6607万-1.35%18.080.82
07/102,0372,0422,0302,032-0.25%20,600453億7577万-2.03%17.960.81
07/092,0402,0442,0332,037+0.05%12,400454億8742万-1.88%18.010.81
07/082,0532,0532,0322,036-0.83%25,300454億6509万-2.02%180.81
07/052,0702,0712,0482,053-0.96%19,000458億4471万-1.3%18.150.82
07/042,0772,0862,0652,073-0.34%21,600462億9132万-0.43%18.330.83
07/032,0952,1002,0802,080-1%11,900464億4764万-0.1%18.390.83
07/022,1202,1312,0852,101-0.9%24,500469億1658万+0.91%18.570.84
07/012,1382,1382,1142,120-0.75%10,300473億4086万+1.92%18.740.85
06/282,1272,1372,1222,136-0.09%16,400476億9815万+2.74%18.880.85
06/272,1212,1382,1122,138+0.8%16,600477億4281万+2.94%18.90.85
06/262,1082,1222,1002,121+1.05%14,900473億6319万+2.27%18.750.85
06/252,0942,1042,0872,099+0.24%16,500468億7192万+1.3%18.560.84
06/242,0722,0952,0602,094+1.75%19,900467億6027万+1.11%18.510.84
06/212,0562,0822,0532,058-0.05%25,300459億5637万-0.53%18.190.82
06/202,0592,0592,0492,059+0.29%7,700459億7870万-0.48%18.20.82
06/192,0502,0592,0482,053+0.39%6,800458億4471万-0.73%18.150.82
06/182,0622,0622,0302,045-0.05%11,400456億6607万-1.11%18.080.82
06/172,0502,0502,0392,046-0.53%12,300456億8840万-1.16%18.090.82
06/142,0382,0682,0382,057+0.24%26,800459億3404万-0.68%18.190.82
06/132,0632,0632,0502,052-0.53%9,800458億2238万-0.97%18.140.82
06/122,0762,0762,0562,063-0.63%13,700460億6802万-0.43%18.240.82
06/112,0782,0812,0672,076-0.1%8,000463億5832万+0.19%18.350.83
06/102,0762,0782,0672,078+0.48%6,700464億298万+0.34%18.370.83
06/072,0742,0762,0602,068-0.29%6,200461億7967万-0.1%18.280.83
06/062,0742,0852,0662,0740%9,100463億1366万+0.19%18.340.83
06/052,0832,0882,0652,074-0.72%11,400463億1366万+0.14%18.340.83
06/042,0782,0972,0782,089-0.48%11,800466億4861万+0.92%18.470.83
06/032,1002,1002,0902,099-0.1%10,000468億7192万+1.45%18.560.84
05/312,0902,1012,0742,101+1.5%26,500469億1658万+1.64%18.570.84
05/302,0622,0702,0552,070+0.15%15,600462億2433万+0.24%18.30.83
05/292,0692,0802,0562,067-0.39%9,500461億5734万+0.15%18.270.83
05/282,0902,0902,0702,075-0.72%6,600463億3599万+0.63%18.340.83
05/272,0742,0922,0692,090+0.82%6,800466億7094万+1.41%18.480.83
05/242,0512,0752,0512,073-0.29%7,200462億9132万+0.68%18.330.83
05/232,0712,0802,0612,079+0.82%7,400464億2531万+0.97%18.380.83
05/222,0682,0682,0572,062-0.15%9,900460億4569万+0.1%18.230.82
05/212,0532,0652,0522,065+0.15%9,200461億1268万+0.19%18.260.82
05/202,0432,0682,0432,062+0.78%12,200460億4569万0%18.230.82
05/172,0412,0472,0362,046+0.24%7,600456億8840万-0.82%18.090.82
05/162,0582,0582,0352,041-0.83%11,200455億7675万-1.16%18.040.82
05/152,0782,0782,0492,058-0.96%15,600459億5637万-0.44%18.190.82
05/142,0862,0882,0672,078-0.24%10,100464億298万+0.48%18.370.83
05/132,0772,0862,0772,083+0.24%7,400465億1463万+0.73%18.420.83
05/102,0552,0802,0522,078+1.02%11,900464億298万+0.48%18.370.83
05/092,0592,0592,0522,057+0.39%5,400459億3404万-0.53%18.190.82
05/082,0852,0852,0492,049-0.63%14,400457億5539万-0.97%18.120.82
05/072,0582,0662,0502,062+0.83%14,100460億4569万-0.43%18.230.82
05/022,0742,0862,0452,045-1.82%30,900456億6607万-1.3%18.080.82
05/012,0732,0852,0722,083+0.05%5,400465億1463万+0.34%18.420.83
04/302,0692,0822,0572,082+0.97%17,200464億9230万+0.14%18.410.83
04/262,0482,0632,0432,062+0.68%17,200460億4569万-0.91%18.230.82
04/252,0472,0552,0402,048-0.24%15,700457億3306万-1.77%18.110.82
04/242,0582,0672,0442,053-0.05%14,400458億4471万-1.77%18.150.82

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
1,775
355
4/21

355
4/20
1,570
314
11/21
17,600
88,000
4/20
--+4.15%
2/8
-4.33%
10/24
2008年
3月期
1,790
358
2/28
1,580
316
11/16
26,200
131,000
12/25
--+8.42%
2/28
-3.55%
4/1
2009年
3月期
1,700
340
8/25
1,350
270
10/8
14,800
74,000
1/7
--+5.62%
12/1
-10.42%
10/10
2010年
3月期
1,575
315
9/10

315
9/4
1,475
295
3/31

295
1/12

他6件
17,400
87,000
12/29
-329億3734万+2.7%
2/26

2/10
-3.28%
9/25
2011年
3月期
1,595
319
11/16
1,410
282
3/29
24,600
123,000
1/18
356億1698万314億8586万+6.84%
11/16
-3.06%
4/1
2012年
3月期
1,510
302
3/21
1,325
265
11/30

265
11/29

他7件
14,200
71,000
7/22
337億1890万295億8778万+4.11%
1/19
-4.62%
4/11
2013年
3月期
1,875
375
3/27

375
3/26

他5件
1,375
275
4/24
38,400
192,000
2/13
418億6950万307億430万+10.24%
2/12
-3.77%
11/14
2014年
3月期
2,460
492
8/22
1,755
351
6/7
317,400
1,587,000
10/30
549億3278万391億8985万+11.84%
3/26
-6.63%
9/6
2015年
3月期
2,485
497
4/4

497
4/3

他2件
2,035
407
5/21
88,400
442,000
3/26
554億9153万454億4276万+6.32%
7/1
-9.97%
10/17
2016年
3月期
2,640
528
3/23

528
3/22
2,160
432
1/21
125,600
628,000
3/28
589億5277万482億3409万+9.87%
3/22
-6.18%
1/21
2017年
3月期
3,105
621
1/20
2,390
478
7/8

478
5/17
114,400
572,000
3/29
693億3650万533億7013万+12.96%
9/27
-5.43%
3/31
2018年
3月期
2,995
599
5/8
2,573
3/26
165,400
827,000
9/26
668億8014万574億5662万+3.34%
9/13
-4.83%
3/26
2019年
3月期
2,815
6/15
1,980
12/25
195,300
9/26
628億6063万442億1458万+5.46%
2/28
-11.31%
12/25
2020年
3月期
2,326
9/20

9/19
1,642
3/13
236,100
3/13
519億4097万366億6684万+17.84%
3/27
-15.24%
3/13
2021年
3月期
2,330
9/23
1,840
4/6
261,500
9/4
520億3029万410億8830万+8.74%
5/18
-6.94%
4/8
2022年
3月期
2,120
3/23
1,831
4/21
420,700
3/4
473億4086万408億8732万+4.91%
9/14
-4.81%
10/1
2023年
3月期
2,360
8/18
2,012
4/27
311,100
3/29
527億21万449億2916万+5.3%
5/9
-5.34%
12/6
2024年
3月期
2,465
5/18
2,033
10/24
344,600
9/27
550億4492万453億9810万+4.57%
5/16
-7.54%
5/31
最新2,016
2024/9/18
20,200450億1848万-0.05%
2,017

年間値上がり率

1984/12/22 vs 1983/12/27
3%(1.03倍)
1985/12/28 vs 1984/12/22
102%(2.02倍)
1986/12/27 vs 1985/12/28
-2%(0.98倍)
1987/12/28 vs 1986/12/27
77%(1.77倍)
1988/12/28 vs 1987/12/28
-5%(0.95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
-3%(0.97倍)
1992/12/30 vs 1991/12/30
-16%(0.84倍)
1993/12/30 vs 1992/12/30
8%(1.08倍)
1994/12/30 vs 1993/12/30
-4%(0.96倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-13%(0.87倍)
1997/12/29 vs 1996/12/30
-6%(0.94倍)
1998/12/29 vs 1997/12/29
3%(1.03倍)
1999/12/30 vs 1998/12/29
1%(1.01倍)
2000/12/29 vs 1999/12/30
-18%(0.82倍)
2001/12/28 vs 2000/12/29
6%(1.06倍)
2002/12/30 vs 2001/12/28
-21%(0.79倍)
2003/12/30 vs 2002/12/30
6%(1.06倍)
2004/12/30 vs 2003/12/30
3%(1.03倍)
2005/12/30 vs 2004/12/30
45%(1.45倍)
2006/12/29 vs 2005/12/30
-4%(0.96倍)
2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/30 vs 2007/12/28
-6%(0.94倍)
2009/12/30 vs 2008/12/30
-2%(0.98倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
-6%(0.94倍)
2012/12/28 vs 2011/12/30
17%(1.17倍)
2013/12/30 vs 2012/12/28
30%(1.3倍)
2014/12/30 vs 2013/12/30
5%(1.05倍)
2015/12/30 vs 2014/12/30
7%(1.07倍)
2016/12/30 vs 2015/12/30
29%(1.29倍)
2017/12/29 vs 2016/12/30
-6%(0.94倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
2%(1.02倍)
2022/12/30 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/30
2%(1.02倍)
2024/09/18 vs 2023/12/29
-7%(0.93倍)
過去安値
853円(1983/01/04)
136%(2.36倍)
2,016円(9/18)