9433 KDDI

9433
2024/09/19
時価
10兆5493億円
PER 予
14.53倍
2010年以降
6.81-18.04倍
(2010-2024年)
PBR
1.9倍
2010年以降
0.83-2.54倍
(2010-2024年)
配当 予
3.01%
ROE 予
13.09%
ROA 予
4.41%
資料
Link
CSV,JSON

株価チャート

株価

9/19

前日 (9/18)
4,721
始値
4,768
高値
4,843
安値
4,754
終値 +1.95%
4,813
出来高 +10.39%
3,996,300

乖離率

株価(5日)
移動平均値
+1.05%
4,763
株価(25日)
移動平均値
+0.12%
4,807
出来高(5日)
移動平均値
-15.59%
4,734,240

2024/04/25~2024/09/19

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
09/194,7684,8434,7544,813+1.95%3,996,30010兆5493億+0.12%14.531.9
09/184,7504,7624,7054,721-0.34%3,620,20010兆3477億-1.56%14.251.86
09/174,7594,7704,7174,737-0.55%5,125,80010兆3827億-1.09%14.31.87
09/134,7824,8194,7554,763-0.4%6,177,70010兆4397億-0.36%14.371.88
09/124,7154,7904,7094,782+0.91%4,751,20010兆4814億+0.25%14.431.89
09/114,7944,7974,6854,739-1.76%5,394,00010兆3871億-0.48%14.31.87
09/104,8544,8584,8124,824-0.64%3,361,20010兆5734億+1.62%14.561.91
09/094,8004,8554,7844,855+0.08%4,285,20010兆6414億+2.75%14.651.92
09/064,8434,8824,8134,851-0.57%3,685,10010兆6326億+3.08%14.641.92
09/054,7974,8924,7924,879+1.18%4,306,00010兆6940億+4.07%14.721.93
09/044,8854,9034,7904,822-3.17%5,421,50010兆5690億+3.19%14.551.9
09/034,9054,9804,8914,980+1.22%2,611,30010兆9153億+6.84%15.031.97
09/024,9114,9454,8864,920+0.18%2,799,90010兆7838億+5.97%14.851.94
08/304,9764,9794,8734,911-1.07%9,773,60010兆7641億+6.14%14.821.94
08/294,9224,9664,9024,964+1.6%3,817,00010兆8803億+7.61%14.981.96
08/284,8764,9234,8514,886+0.83%3,952,20010兆7093億+6.29%14.751.93
08/274,8304,8634,8204,846+0.56%3,063,90010兆6216億+5.67%14.621.91
08/264,7754,8214,7504,819+0.56%3,181,00010兆5625億+5.29%14.541.9
08/234,8474,8644,7924,792-0.97%3,453,80010兆5033億+4.9%14.461.89
08/224,7954,8394,7864,839+1.36%3,852,50010兆6063億+6.12%14.61.91
08/214,7304,7834,7124,774+0.78%3,222,00010兆4638億+4.97%14.411.89
08/204,7104,7594,6904,737+1.17%4,633,10010兆3827億+4.41%14.31.87
08/194,7004,7134,6444,682+0.54%4,186,00010兆2622億+3.38%14.131.85
08/164,6214,6624,5844,657+1.73%5,367,50010兆2074億+2.96%14.051.84
08/154,5094,6084,5064,578+0.88%3,451,60010兆342億+1.35%13.821.81
08/144,5654,5984,5064,538-0.24%4,752,6009兆9465億+0.55%13.71.79
08/134,5404,5654,5204,549+0.89%4,968,3009兆9707億+0.91%13.731.8
08/094,5154,5624,4444,509-0.22%8,269,5009兆8830億+0.16%13.611.78
08/084,5134,5814,4704,519-1.4%5,600,5009兆9049億+0.49%13.641.78
08/074,3594,6484,3574,583+5.14%9,064,70010兆452億+2.03%13.831.81
08/064,3824,4394,2694,359+1.7%13,607,4009兆5542億-2.79%13.161.72
08/054,3064,4704,2414,286-2.06%15,356,1009兆3942億-4.42%12.931.69
08/024,3194,4084,3154,376-0.3%7,471,9009兆5915億-2.37%13.211.73
08/014,4854,4904,3614,389-2.9%6,445,0009兆6200億-1.94%13.251.73
07/314,4864,5554,4784,520+0.22%5,791,2009兆9071億+1.12%13.641.79
07/304,5074,5344,4934,510-0.66%4,220,6009兆8852億+1.14%13.611.78
07/294,5234,5704,5104,540+0.6%4,118,9009兆9509億+2.07%13.71.79
07/264,5474,5624,5094,513-0.9%4,099,6009兆8918億+1.8%13.621.78
07/254,5304,6054,4924,554-0.42%5,299,5009兆9816億+3.05%13.741.8
07/244,5894,5974,5574,573-0.85%2,554,90010兆233億+3.86%13.81.81
07/234,6114,6224,5954,612-0.17%2,593,40010兆1087億+5.13%13.921.82
07/224,5754,6204,5524,620+0.74%2,770,20010兆1263億+5.75%13.941.82
07/194,5944,6014,5564,586-0.2%3,940,10010兆518億+5.35%13.841.81
07/184,5324,5964,5164,595+1.1%4,817,70010兆715億+5.83%13.871.81
07/174,5144,5614,5064,545+0.89%3,638,7009兆9619億+4.99%13.721.8
07/164,5254,5254,4684,505-0.44%3,304,2009兆8742億+4.31%13.61.78
07/124,5404,5594,5244,525-0.35%6,138,9009兆9181億+4.96%13.661.79
07/114,5504,5674,5264,541+0.84%4,687,9009兆9531億+5.6%13.71.79
07/104,4804,5094,4634,503+0.85%4,390,3009兆8698億+4.97%13.591.78
07/094,4164,4844,3734,465+0.88%5,015,0009兆7865億+4.3%13.471.76
07/084,4174,4654,4104,426+0.71%4,566,8009兆7011億+3.46%13.361.75
07/054,3984,4084,3754,395+0.05%2,381,5009兆6331億+2.81%13.261.74
07/044,4124,4124,3764,393+0.02%2,185,2009兆6287億+2.83%13.261.74
07/034,3844,4114,3654,392+0.25%3,953,3009兆6265億+2.88%13.251.73
07/024,3454,3864,3204,381+0.83%4,644,5009兆6024億+2.74%13.221.73
07/014,3004,3704,2804,345+2.14%4,585,4009兆5235億+1.95%13.111.72
06/284,2244,2824,2244,254+0.78%4,811,1009兆3241億-0.19%12.841.59
06/274,2244,2374,2064,221-0.12%12,334,7009兆2517億-1.01%12.741.58
06/264,2604,2654,1934,226-0.8%4,732,6009兆2627億-0.98%12.751.58
06/254,2064,2744,2064,260+0.95%4,060,5009兆3372億-0.3%12.861.59
06/244,2094,2334,1834,220+1.17%3,812,2009兆2495億-1.33%12.741.58
06/214,1254,1924,1204,171+0.39%7,092,0009兆1421億-2.61%12.591.56
06/204,1504,1614,1254,155-0.02%3,377,8009兆1071億-3.15%12.541.55
06/194,1924,1924,1294,156-0.5%3,223,9009兆1093億-3.26%12.541.55
06/184,1654,2054,1594,177+0.05%3,861,3009兆1553億-2.93%12.611.56
06/174,2194,2224,1604,175-1.11%4,868,8009兆1509億-3.18%12.61.56
06/144,2324,2594,2034,222-1.61%9,126,5009兆2539億-2.36%12.741.58
06/134,3004,3114,2644,291+0.3%4,237,5009兆4052億-0.83%12.951.6
06/124,2954,2994,2644,278-0.4%3,763,9009兆3767億-1.13%12.911.6
06/114,2984,3124,2754,295-0.09%3,475,3009兆4139億-0.74%12.961.61
06/104,2724,3104,2554,299+0.84%3,015,9009兆4227億-0.72%12.971.61
06/074,2604,2684,2404,263-0.54%4,366,3009兆3438億-1.66%12.871.59
06/064,2824,3164,2654,286+0.05%4,584,5009兆3942億-1.27%12.931.6
06/054,3204,3404,2764,284-2.06%4,683,8009兆3898億-1.4%12.931.6
06/044,3354,3744,3054,374+0.41%3,803,0009兆5871億+0.57%13.21.64
06/034,3624,3954,3414,356+0.44%3,574,2009兆5476億+0.18%13.151.63
05/314,3464,3864,3034,337+0.84%10,589,8009兆9868億-0.25%13.091.71
05/304,2604,3014,2484,301+0.58%3,868,9009兆9039億-1.13%12.981.7
05/294,2814,3384,2714,276-1.27%4,515,3009兆8463億-1.75%12.91.69
05/284,3604,3764,3314,331-0.35%2,240,6009兆9730億-0.46%13.071.71
05/274,3244,3534,2924,346+1.02%2,271,00010兆75億-0.02%13.121.72
05/244,3124,3174,2904,302-0.6%3,146,6009兆9062億-0.92%12.981.7
05/234,3124,3364,2894,328-0.51%2,636,8009兆9661億-0.32%13.061.71
05/224,3504,3564,3234,350+0.07%2,648,00010兆167億+0.23%13.131.72
05/214,3714,3754,3284,347-0.73%2,686,80010兆98億+0.21%13.121.72
05/204,3334,4114,3324,379+1.08%3,555,70010兆835億+0.97%13.221.73
05/174,2904,3374,2754,332+0.28%4,126,7009兆9753億-0.09%13.071.71
05/164,3254,3324,2914,320+0.09%3,656,0009兆9477億-0.46%13.041.71
05/154,4044,4154,3074,316-2.06%4,968,2009兆9385億-0.64%13.031.7
05/144,4314,4584,3914,407-1.39%4,383,50010兆1480億+1.38%13.31.74
05/134,4134,4734,3984,469+3.69%5,573,10010兆2908億+2.78%13.491.77
05/104,3534,3894,3104,310+0.63%4,461,6009兆9246億-0.83%13.011.7
05/094,2704,3194,2644,283+0.12%2,790,1009兆8625億-1.59%12.931.69
05/084,3354,3664,2724,278-2.28%5,112,0009兆8510億-1.84%12.911.69
05/074,4264,4304,3564,378-1%4,444,90010兆812億+0.25%13.211.73
05/024,4044,4234,3944,422+0.43%2,391,00010兆1825億+1.19%13.351.75
05/014,3974,4244,3854,403+0.07%2,758,40010兆1388億+0.62%13.291.74
04/304,4154,4164,3644,400+0.46%4,148,80010兆1319億+0.41%13.281.74
04/264,3454,3954,3334,380+0.76%4,455,00010兆858億-0.14%13.221.73
04/254,3144,4004,3114,347-0.18%5,523,90010兆98億-1.09%13.121.72

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
1,628
977,000
2/13
1,013
608,000
4/11
59,066,400
98,444
10/24
--+12.58%
2/13
-8.3%
6/14
2008年
3月期
1,783
1,070,000
6/1

1,070,000
5/22

他5件
945
567,000
3/18
43,646,400
72,744
2/22
--+11.67%
4/7
-12.42%
1/24
2009年
3月期
1,220
732,000
5/30
698
419,000
3/18
35,030,400
58,384
10/23
--+11.56%
11/10
-19.3%
10/10
2010年
3月期
958
575,000
9/14
722
433,000
4/24
37,870,800
63,118
1/26
--+11.23%
1/15
-8.79%
10/8
2011年
3月期
937
562,000
3/9
646
387,500
10/4
47,691,000
79,485
3/11
2兆5204億1兆7378億+11.45%
11/9
-11.39%
3/15
2012年
3月期
1,113
668,000
9/22
789
473,500
1/19
37,661,400
62,769
9/22
2兆9958億2兆1235億+11.45%
5/11
-11.05%
12/1
2013年
3月期
1,342
4,025
3/28
803
482,000
6/13

482,000
5/30
27,491,400
4,581,900
3/8
3兆6102億2兆1616億+14.22%
4/25
-5.4%
5/10
2014年
3月期
2,193
6,580
11/22
1,252
3,755
4/2
24,026,700
8,008,900
3/14
5兆9020億3兆3680億+15.61%
5/16
-12.11%
2/4
2015年
3月期
2,850
8,550
3/17
1,667
5,000
4/11
21,425,100
7,141,700
10/30
7兆6690億4兆4848億+14.18%
11/4
-6.66%
8/8
2016年
3月期
3,375
8/11
2,519
9/29
22,352,800
9/15
9兆817億6兆7783億+9.57%
4/22
-15.59%
9/16
2017年
3月期
3,446
5/13
2,746
11/15
16,740,500
11/11
9兆2728億7兆1958億+8.02%
5/12
-8.39%
11/11
2018年
3月期
3,260
12/1
2,552
3/5
21,230,900
12/15
8兆4343億6兆6025億+5.57%
4/27
-8.33%
12/21
2019年
3月期
3,187
7/17
2,332
11/1
31,910,900
11/1
8兆694億5兆9046億+5.57%
5/7
-19.55%
11/1
2020年
3月期
3,451
2/12
2,373
4/15
27,105,900
3/19
8兆1283億6兆84億+9.57%
5/16
-16.19%
3/18
2021年
3月期
3,673
3/26
2,604
9/30
20,217,500
1/28
8兆4632億6兆8354万+11.46%
11/12
-10.89%
9/18
2022年
3月期
4,164
3/24
3,237
12/2
17,482,700
10/28
9兆5946億7兆4586億+11.15%
9/15
-6.82%
6/21
2023年
3月期
4,636
5/27
3,825
1/17
12,914,300
7/4
10兆6821億8兆8078億+6.18%
5/18
-5.64%
11/16
2024年
3月期
5,080
1/22
4,008
4/10
16,833,300
5/31
11兆6977億9兆2292億+9.58%
1/15
-7.56%
2/9
最新4,813
2024/9/19
3,996,30010兆5493億+0.12%
4,807

年間値上がり率

1994/12/30 vs 1993/12/30
58%(1.58倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-4%(0.96倍)
1997/12/30 vs 1996/12/30
-55%(0.45倍)
1998/12/30 vs 1997/12/30
22%(1.22倍)
1999/12/30 vs 1998/12/30
233%(3.33倍)
2000/12/29 vs 1999/12/30
-61%(0.39倍)
2001/12/28 vs 2000/12/29
-56%(0.44倍)
2002/12/30 vs 2001/12/28
57%(1.57倍)
2003/12/30 vs 2002/12/30
59%(1.59倍)
2004/12/30 vs 2003/12/30
-10%(0.9倍)
2005/12/30 vs 2004/12/30
23%(1.23倍)
2006/12/29 vs 2005/12/30
19%(1.19倍)
2007/12/28 vs 2006/12/29
3%(1.03倍)
2008/12/30 vs 2007/12/28
-24%(0.76倍)
2009/12/30 vs 2008/12/30
-22%(0.78倍)
2010/12/30 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/30
6%(1.06倍)
2012/12/28 vs 2011/12/30
23%(1.23倍)
2013/12/30 vs 2012/12/28
112%(2.12倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
24%(1.24倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
-5%(0.95倍)
2018/12/28 vs 2017/12/29
-6%(0.94倍)
2019/12/30 vs 2018/12/28
24%(1.24倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
18%(1.18倍)
2023/12/29 vs 2022/12/30
13%(1.13倍)
2024/09/19 vs 2023/12/29
7%(1.07倍)
過去安値
338円(2002/02/06)
1323%(14.23倍)
4,813円(9/19)