9501 東京電力 HD

9501
2021/03/05
時価
5688億円
PER
11.19倍
2010年以降
赤字-25.69倍
(2010-2020年)
PBR
0.19倍
2010年以降
0.18-2.58倍
(2010-2020年)
配当 予
0%
ROE
1.72%
ROA
0.42%
資料
Link
CSV,JSON

株価チャート

株価

3/5

前日 (3/4)
345
始値
349
高値
355
安値
347
終値 +2.61%
354
出来高 +49.81%
20,201,900

乖離率

株価(5日)
移動平均値
+1.43%
349
株価(25日)
移動平均値
-6.1%
377
出来高(5日)
移動平均値
+14.56%
17,634,020

2020/10/08~2021/03/05

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
2021
03/05349355347354+2.61%20,201,9005688億8420万-6.1%11.190.19
03/04346348340345-1.15%13,485,1005544億2104万-9.21%10.90.18
03/03344353343349+2.35%15,800,2005608億4911万-9.11%11.030.19
03/02354354338341-3.67%22,148,5005479億9297万-11.66%10.780.18
03/01342356339354+3.51%16,534,4005688億8420万-9%11.190.19
02/26345349339342-2.01%17,924,6005495億9999万-12.31%10.810.18
02/253553583473490%15,126,1005608億4911万-10.97%11.030.19
02/24360361345349-2.51%18,669,4005608億4911万-10.97%11.030.19
02/223593683583580%14,411,1005753億1227万-8.44%11.310.19
02/19365370355358-2.72%20,291,7005753億1227万-7.97%11.310.19
02/18380380359368-2.13%24,834,2005913億8245万-5.15%11.630.2
02/17385389373376-1.83%17,178,7006042億3859万-2.59%11.880.2
02/16391394382383-2.05%16,134,0006154億8771万-0.26%12.10.2
02/15383394379391+0.26%18,915,1006283億4385万+2.62%12.360.21
02/12402405385390-4.88%30,692,1006267億3683万+3.45%12.320.21
02/10413413401410-0.49%15,457,3006588億7718万+9.63%12.960.22
02/09411428407412+1.23%33,523,5006620億9122万+11.96%13.020.22
02/08400414399407+2.01%22,863,4006540億5613万+12.12%12.860.22
02/05404408393399-0.25%30,345,7006411億9999万+11.76%12.610.21
02/04385416385400+4.17%72,847,4006428億701万+13.64%12.640.21
02/03376386374384+2.4%34,573,7006170億9473万+10.66%12.130.2
02/02395405371375-5.54%57,036,4006026億3157万+9.33%11.850.2
02/01388409384397-1%43,352,6006379億8595万+17.11%12.550.21
01/29440444397401-8.03%100,238,5006444億1402万+20.42%12.670.21
01/28419437417436+0.93%55,079,7007006億5964万+32.93%13.780.23
01/27433439414432+0.7%70,555,5006942億3157万+34.58%13.650.23
01/26404433404429+4.89%76,753,6006894億1052万+36.19%13.560.23
01/254134194034090%44,562,9006572億7017万+32.36%12.920.22
01/22379411371409+6.23%79,885,3006572億7017万+34.98%12.920.22
01/21386389374385+1.05%41,645,0006187億174万+29.19%12.170.2
01/20355383354381+7.63%63,183,6006122億7367万+29.59%12.040.2
01/19328356327354+7.93%39,345,5005688億8420万+22.49%11.190.19
01/18323333322328+1.55%13,721,0005271億175万+14.69%10.360.17
01/15324334320323-0.92%33,438,0005190億6666万+13.73%10.210.17
01/14322328313326+1.88%22,178,3005238億8771万+15.6%10.30.17
01/13334335316320-2.44%29,873,9005142億4560万+14.29%10.110.17
01/12307328303328+8.97%37,509,9005271億175万+17.56%10.360.17
01/08297301292301+1.35%17,830,2004837億1227万+8.66%9.510.16
01/07300303294297+0.68%21,777,3004772億8420万+7.61%9.390.16
01/06277297277295+4.98%22,060,0004740億7017万+7.27%9.320.16
01/05273281272281+2.18%13,001,6004515億7192万+2.55%8.880.15
01/04275277270275+1.1%10,231,6004419億2982万+0.36%8.690.15
2020
12/30271275268272+0.37%8,997,9004371億876万-1.09%8.60.14
12/292712742692710%8,174,8004355億175万-1.45%8.560.14
12/28272273270271-0.37%6,054,5004355億175万-1.81%8.560.14
12/25269273269272+0.37%5,040,3004371億876万-1.81%8.60.14
12/24267273267271+1.88%8,721,1004355億175万-2.17%8.560.14
12/23269270266266-1.12%8,492,0004274億6666万-4.32%8.410.14
12/22271272269269-1.1%10,471,3004322億8771万-3.58%8.50.14
12/21275276271272-0.73%6,323,8004371億876万-2.86%8.60.14
12/18271275271274+1.11%8,343,3004403億2280万-2.49%8.660.15
12/17273273270271-0.73%13,612,2004355億175万-3.9%8.560.14
12/16275277273273+0.37%10,806,3004387億1578万-3.53%8.630.14
12/15276278272272-1.81%9,474,8004371億876万-4.23%8.60.14
12/14275282275277+0.36%9,452,8004451億4385万-2.46%8.750.15
12/11273277271276+1.47%9,838,9004435億3683万-3.16%8.720.15
12/10275278272272-1.09%8,069,7004371億876万-4.56%8.60.14
12/09275278273275-0.36%5,981,5004419億2982万-3.51%8.690.15
12/08275278273276+0.36%5,292,4004435億3683万-3.16%8.720.15
12/07281282275275-2.14%8,513,7004419億2982万-3.51%8.690.15
12/04282285281281-1.4%6,838,3004515億7192万-1.4%8.880.15
12/03281286280285+2.52%12,450,6004579億9999万0%9.010.15
12/02276281274278+1.46%10,438,4004467億5087万-2.46%8.780.15
12/01275276270274+0.74%10,248,7004403億2280万-4.2%8.660.15
11/30282283272272-3.89%19,527,9004371億876万-4.9%8.60.14
11/27285287282283-1.05%10,867,7004547億8596万-1.39%8.940.15
11/26288289285286-0.69%6,600,8004596億701万-0.35%9.040.15
11/25294295287288-0.69%11,906,9004628億2104万+0.35%9.10.15
11/24294294289290+0.35%10,488,3004660億3508万+1.05%9.160.15
11/20288290285289+1.05%7,356,9004644億2806万+0.35%9.130.15
11/19285288283286-1.04%9,442,2004596億701万-0.35%9.040.15
11/18293293288289-2.03%8,329,9004644億2806万+0.7%9.130.15
11/17300301292295-0.67%13,913,6004740億7017万+2.79%9.320.16
11/16292300292297+3.48%15,224,4004772億8420万+3.48%9.390.16
11/13290291285287-2.05%12,427,7004612億1403万0%9.070.15
11/12304304291293-3.3%15,062,2004708億5613万+2.09%9.260.16
11/11301306299303+2.36%13,580,6004869億2631万+5.57%9.570.16
11/10289296287296+5.34%20,907,2004756億7718万+3.14%9.350.16
11/09283288280281-1.75%9,254,1004515億7192万-2.09%8.880.15
11/06279287279286+2.51%10,512,3004596億701万-0.35%9.040.15
11/05278282273279-0.71%11,943,2004483億5789万-2.79%8.820.15
11/04287287279281-0.71%12,118,3004515億7192万-2.43%8.880.15
11/02271285271283+5.2%17,146,1004547億8596万-2.08%8.940.15
10/30277277268269-3.58%16,955,8004322億8771万-6.92%8.50.14
10/29279280277279-1.06%10,009,9004483億5789万-3.79%8.820.15
10/28283284280282-0.7%9,160,1004531億7894万-3.09%8.910.15
10/27287288283284-1.39%7,181,9004563億9297万-2.74%8.970.15
10/262882912872880%5,877,6004628億2104万-1.71%9.10.15
10/23287292285288+1.41%7,914,1004628億2104万-1.71%9.10.15
10/22287289284284-1.73%9,358,8004563億9297万-3.4%8.970.15
10/21288294287289+1.05%7,414,5004644億2806万-2.36%9.130.15
10/20297298285286-4.98%16,871,6004596億701万-3.38%9.040.15
10/19295304295301+2.38%13,999,7004837億1227万+1.35%9.510.16
10/16289296288294+2.8%8,584,5004724億6315万-1.01%9.290.16
10/152842882842860%7,250,3004596億701万-4.03%9.040.15
10/14285289284286-0.69%5,608,6004596億701万-4.35%9.040.15
10/13286289284288+1.41%5,229,9004628億2104万-4%9.10.15
10/12287288283284-1.39%7,976,8004563億9297万-5.65%8.970.15
10/09293293286288-1.71%6,662,0004628億2104万-4.64%9.10.15
10/08301301292293-2.33%9,613,3004708億5613万-3.3%9.260.16

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
2010年
3月期
2,540
6/22
2,085
11/10
6,741,600
11/10
--+5.29%
11/30
-6.35%
11/10
2011年
3月期
2,499
4/1
461
3/31
188,630,000
3/31
3兆3808億6236億7168万+10.5%
5/10
-72.1%
4/6
2012年
3月期
643
7/22
148
6/9
401,009,000
6/9
8698億9348万2002億2431万+52.85%
7/21
-45.14%
6/9
2013年
3月期
258
12/18
120
11/13

7/18
264,129,500
12/18
3490億3968万1623億4404万+74.62%
4/15
-20.65%
7/17
2014年
3月期
841
5/21
249
4/1
728,934,100
4/15
1兆1377億3368億6388万+67.35%
5/21
-23.09%
8/26
2015年
3月期
518
1/6
318
10/16
187,211,000
11/5
8324億3508万5110億3157万+20.27%
11/5
-13.94%
10/16
2016年
3月期
939
8/3
451
4/6
336,347,500
6/2
1兆5089億7247億6490万+32.85%
6/1
-19.41%
1/21
2017年
3月期
624
4/15

4/14
343
8/10
134,585,300
12/9
1兆27億5512億701万+26.65%
12/8
-16.14%
6/24
2018年
3月期
489
5/12
378
3/26
42,567,600
5/12
7858億3157万6074億5262万+30.07%
5/8
-12.19%
2/14
2019年
3月期
767
12/17
627
12/25
42,738,800
1/31
1兆2325億1兆75億+6.01%
1/11
-10.56%
5/9
2020年
3月期
491
12/16
321
3/17
33,682,400
3/17
7890億4560万5158億5262万+6.34%
4/15
-19.51%
3/16
最新354
2021/3/5
20,201,9005688億8420万-6.1%
377

年間値上がり率

1984/12/28 vs 1983/12/28
51%(1.51倍)
1985/12/28 vs 1984/12/28
60%(1.6倍)
1986/12/27 vs 1985/12/28
177%(2.77倍)
1987/12/28 vs 1986/12/27
-35%(0.65倍)
1988/12/28 vs 1987/12/28
37%(1.37倍)
1989/12/29 vs 1988/12/28
-12%(0.88倍)
1990/12/28 vs 1989/12/29
-40%(0.6倍)
1991/12/30 vs 1990/12/28
-3%(0.97倍)
1992/12/30 vs 1991/12/30
-27%(0.73倍)
1993/12/30 vs 1992/12/30
18%(1.18倍)
1994/12/30 vs 1993/12/30
-10%(0.9倍)
1995/12/29 vs 1994/12/30
0%(1倍)
1996/12/30 vs 1995/12/29
-8%(0.92倍)
1997/12/30 vs 1996/12/30
-6%(0.94倍)
1998/12/30 vs 1997/12/30
17%(1.17倍)
1999/12/30 vs 1998/12/30
-2%(0.98倍)
2000/12/29 vs 1999/12/30
3%(1.03倍)
2001/12/28 vs 2000/12/29
-2%(0.98倍)
2002/12/30 vs 2001/12/28
-19%(0.81倍)
2003/12/30 vs 2002/12/30
4%(1.04倍)
2004/12/30 vs 2003/12/30
7%(1.07倍)
2005/12/30 vs 2004/12/30
14%(1.14倍)
2006/12/29 vs 2005/12/30
34%(1.34倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
4%(1.04倍)
2009/12/30 vs 2008/12/30
-22%(0.78倍)
2010/12/30 vs 2009/12/30
-15%(0.85倍)
2011/12/30 vs 2010/12/30
-91%(0.09倍)
2012/12/28 vs 2011/12/30
13%(1.13倍)
2013/12/30 vs 2012/12/28
151%(2.51倍)
2014/12/30 vs 2013/12/30
-5%(0.95倍)
2015/12/30 vs 2014/12/30
42%(1.42倍)
2016/12/30 vs 2015/12/30
-32%(0.68倍)
2017/12/29 vs 2016/12/30
-6%(0.94倍)
2018/12/28 vs 2017/12/29
46%(1.46倍)
2019/12/30 vs 2018/12/28
-28%(0.72倍)
2020/12/30 vs 2019/12/30
-42%(0.58倍)
2021/03/05 vs 2020/12/30
30%(1.3倍)
過去安値
120円(2012/11/13)
195%(2.95倍)
354円(3/5)