9501 東京電力 HD

9501
2021/06/18
時価
5528億円
PER
3.05倍
2010年以降
赤字-25.69倍
(2010-2021年)
PBR
0.18倍
2010年以降
0.14-2.58倍
(2010-2021年)
配当 予
0%
ROE
5.8%
ROA
1.5%
資料
Link
CSV,JSON

株価チャート

株価

6/18

前日 (6/17)
344
始値
342
高値
346
安値
338
終値 ±0%
344
出来高 +14.79%
12,096,500

乖離率

株価(5日)
移動平均値
-0.86%
347
株価(25日)
移動平均値
-0.29%
345
出来高(5日)
移動平均値
+12.72%
10,731,120

2021/01/22~2021/06/18

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
2021
06/183423463383440%12,096,5005528億1403万-0.29%3.050.18
06/17347348342344-1.15%10,538,2005528億1403万-0.29%3.050.18
06/16352357348348-0.29%13,090,2005592億4210万+0.87%3.080.18
06/15347351347349+0.29%9,161,1005608億4911万+1.45%3.090.18
06/14350353345348+0.29%8,769,6005592億4210万+1.16%3.080.18
06/11347350343347+0.58%8,245,3005576億3508万+0.87%3.070.18
06/10349351344345-1.71%7,607,0005544億2104万+0.29%3.060.18
06/09346351345351+2.03%7,315,3005640億6315万+2.03%3.110.18
06/08341347337344+0.29%10,387,4005528億1403万+0.29%3.050.18
06/07341348338343+0.29%9,685,6005512億701万+0.29%3.040.18
06/04356357342342-3.12%16,488,9005495億9999万+0.29%3.030.18
06/03359363352353-1.94%16,758,8005672億7718万+3.82%3.130.18
06/02338360338360+6.51%27,603,1005785億2631万+6.51%3.190.18
06/01340343336338-0.29%8,401,6005431億7192万+0.6%2.990.17
05/31343344337339-1.74%10,657,9005447億7894万+1.19%30.17
05/28337346336345+3.6%15,254,5005544億2104万+2.99%3.060.18
05/27338344330333-1.48%21,201,5005351億3683万-0.3%2.950.17
05/26340340337338-1.17%6,993,9005431億7192万+1.5%2.990.17
05/25347347341342-0.87%8,060,2005495億9999万+2.7%3.030.18
05/243473513453450%7,460,6005544億2104万+3.6%3.060.18
05/21341345338345+0.58%9,847,6005544億2104万+3.6%3.060.18
05/20345347342343-1.15%9,123,7005512億701万+2.69%3.040.18
05/193453543443470%12,332,2005576億3508万+3.89%3.070.18
05/183493493433470%10,047,2005576億3508万+3.89%3.070.18
05/17341350339347+1.76%13,086,5005576億3508万+3.89%3.070.18
05/14343345340341+0.59%9,226,8005479億9297万+1.79%3.020.17
05/13336346336339+0.3%13,504,6005447億7894万+0.89%30.17
05/12341341332338-1.46%16,296,7005431億7192万+0.6%2.990.17
05/11347355341343-0.58%17,329,7005512億701万+1.78%3.040.18
05/10341350339345-0.29%13,940,6005544億2104万+2.07%3.060.18
05/07345348337346+1.47%21,644,7005560億2806万+2.06%3.060.18
05/06327343324341+5.57%31,218,9005479億9297万+0.29%3.020.17
04/30319332319323+2.22%27,731,8005190億6666万-5.56%2.860.17
04/28318319315316-0.94%10,562,7005078億1753万-8.14%2.80.16
04/27317324313319+0.31%11,919,0005126億3859万-7.8%2.830.16
04/26317322315318+0.32%11,403,6005110億3157万-8.62%2.820.16
04/23313322313317+0.32%12,111,5005094億2455万-9.43%2.810.16
04/22317321311316+0.96%13,795,5005078億1753万-10.23%2.80.16
04/21317318310313-2.49%16,685,0005029億9648万-11.58%2.770.16
04/203203253153210%11,836,5005158億5262万-9.58%2.840.16
04/19322327320321-0.31%13,182,2005158億5262万-10.34%2.840.16
04/16337338321322-4.73%22,658,3005174億5964万-10.8%2.850.17
04/15335343335338+0.3%12,886,0005431億7192万-7.14%2.990.17
04/14344348334337-3.16%23,299,7005415億6490万-7.67%2.980.17
04/13361362348348-1.97%15,943,5005592億4210万-5.18%3.080.18
04/12358363354355-0.28%11,658,2005704億9122万-3.79%3.140.18
04/09348358347356+2.89%11,859,9005720億9824万-3.52%3.150.18
04/08352354345346-1.98%12,813,5005560億2806万-6.23%3.060.18
04/07352355348353-0.28%15,527,4005672億7718万-4.34%3.130.18
04/06361362352354-2.48%16,037,6005688億8420万-4.07%3.140.18
04/05360365355363+1.4%11,052,1005833億4736万-1.36%3.220.19
04/02361364357358-0.83%9,693,1005753億1227万-2.72%3.170.18
04/01373374360361-2.17%15,483,1005801億3332万-1.63%3.20.19
03/31371375367369-1.6%11,384,6005929億8946万+0.54%3.270.19
03/30375379369375+0.81%12,692,3006026億3157万+2.46%3.320.19
03/29380382367372-1.33%18,677,7005978億1052万+1.92%3.290.19
03/26381382374377+0.27%13,079,2006058億4560万+3.29%3.340.19
03/25359378359376+4.16%25,124,6006042億3859万+3.01%3.330.19
03/24368368357361-2.43%21,213,7005801億3332万-1.1%3.20.19
03/23371380369370-0.27%20,349,0005945億9648万+1.37%3.280.19
03/22372374364371+0.27%17,417,9005962億350万+1.37%3.290.19
03/19355371351370+3.64%33,677,2005945億9648万+0.82%3.280.19
03/18357362352357+0.85%28,694,5005737億525万-3.25%3.160.18
03/17370374354354-10.15%61,479,8005688億8420万-4.58%3.140.18
03/16394409391394+1.55%34,505,9006331億6490万+5.63%3.490.2
03/15390396383388+0.26%22,478,6006235億2280万+4.02%3.440.2
03/12382393372387+0.52%26,161,1006219億1578万+3.48%3.430.2
03/11373392367385+4.05%36,772,3006187億174万+3.22%3.410.2
03/10380382368370-5.37%36,160,6005945億9648万-0.8%3.280.19
03/09380400377391+5.11%59,707,9006283億4385万+4.55%3.460.2
03/08360375355372+5.08%30,581,8005978億1052万-0.8%3.290.19
03/05349355347354+2.61%20,201,9005688億8420万-6.1%3.140.18
03/04346348340345-1.15%13,485,1005544億2104万-9.21%3.060.18
03/03344353343349+2.35%15,800,2005608億4911万-9.11%3.090.18
03/02354354338341-3.67%22,148,5005479億9297万-11.66%3.020.17
03/01342356339354+3.51%16,534,4005688億8420万-9%3.140.18
02/26345349339342-2.01%17,924,6005495億9999万-12.31%3.030.18
02/253553583473490%15,126,1005608億4911万-10.97%3.090.18
02/24360361345349-2.51%18,669,4005608億4911万-10.97%3.090.18
02/223593683583580%14,411,1005753億1227万-8.44%3.170.18
02/19365370355358-2.72%20,291,7005753億1227万-7.97%3.170.18
02/18380380359368-2.13%24,834,2005913億8245万-5.15%3.260.19
02/17385389373376-1.83%17,178,7006042億3859万-2.59%3.330.19
02/16391394382383-2.05%16,134,0006154億8771万-0.26%3.390.2
02/15383394379391+0.26%18,915,1006283億4385万+2.62%3.460.2
02/12402405385390-4.88%30,692,1006267億3683万+3.45%3.450.2
02/10413413401410-0.49%15,457,3006588億7718万+9.63%3.630.21
02/09411428407412+1.23%33,523,5006620億9122万+11.96%3.650.21
02/08400414399407+2.01%22,863,4006540億5613万+12.12%3.60.21
02/05404408393399-0.25%30,345,7006411億9999万+11.76%3.530.2
02/04385416385400+4.17%72,847,4006428億701万+13.64%3.540.21
02/03376386374384+2.4%34,573,7006170億9473万+10.66%3.40.2
02/02395405371375-5.54%57,036,4006026億3157万+9.33%3.320.19
02/01388409384397-1%43,352,6006379億8595万+17.11%3.520.2
01/29440444397401-8.03%100,238,5006444億1402万+20.42%3.550.21
01/28419437417436+0.93%55,079,7007006億5964万+32.93%3.860.22
01/27433439414432+0.7%70,555,5006942億3157万+34.58%3.830.22
01/26404433404429+4.89%76,753,6006894億1052万+36.19%3.80.22
01/254134194034090%44,562,9006572億7017万+32.36%3.620.21
01/22379411371409+6.23%79,885,3006572億7017万+34.98%3.620.21

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
4,530
2/7
2,830
6/14
11,246,500
2/8
--+12.31%
2/6
-5.73%
3/5
2008年
3月期
4,190
4/18
2,515
3/17
24,359,200
7/19
--+8.38%
12/11
-15.53%
7/23
2009年
3月期
3,280
9/4
2,215
10/10
12,983,500
6/30
--+10.82%
11/5
-17.92%
10/10
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
403
4/4
72,813,900
5/9
1兆2325億6476億2806万+21.53%
5/14
-10.56%
5/9
2020年
3月期
716
4/1
321
3/17
33,682,400
3/17
1兆1506億5158億5262万+8.43%
9/13
-19.51%
3/16
2021年
3月期
444
1/29
266
12/23
100,238,500
1/29
7135億1578万4274億6666万+36.19%
1/26
-12.31%
2/26
最新344
2021/6/18
12,096,5005528億1403万-0.29%
345

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)
2021/06/18 vs 2020/12/30
26%(1.26倍)
過去安値
120円(2012/11/13)
187%(2.87倍)
344円(6/18)