9503 関西電力

9503
2024/04/19
時価
2兆1665億円
PER 予
7.1倍
2010年以降
赤字-72.14倍
(2010-2023年)
PBR
0.95倍
2010年以降
0.36-1.34倍
(2010-2023年)
配当 予
2.17%
ROE 予
13.43%
ROA 予
3.31%
資料
Link
CSV,JSON

株価チャート

株価

4/19

前日 (4/18)
2,323
始値
2,301
高値
2,329
安値
2,259
終値 -0.65%
2,308
出来高 -22.49%
2,248,900

乖離率

株価(5日)
移動平均値
-2.2%
2,360
株価(25日)
移動平均値
+3.59%
2,228
出来高(5日)
移動平均値
-45.16%
4,101,140

2023/11/22~2024/04/19

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
04/192,3012,3292,2592,308-0.65%2,248,9002兆1665億+3.59%7.10.95
04/182,2802,3322,2662,323+0.78%2,901,5002兆1806億+4.69%7.150.96
04/172,4112,4482,3022,305-4.4%4,171,7002兆1637億+4.58%7.090.95
04/162,4712,4992,3992,411-1.75%5,849,8002兆2632億+10.14%7.421
04/152,3302,4672,3082,454+4.25%5,333,8002兆3036億+13.09%7.551.01
04/122,3622,3632,3002,354-0.25%3,777,8002兆2097億+9.44%7.240.97
04/112,2542,3822,2432,360+3.74%5,220,2002兆2154億+10.44%7.260.98
04/102,2602,2902,2212,275+0.93%3,590,8002兆1356億+7.26%70.94
04/092,2772,2772,2322,254-1.01%2,984,2002兆1159億+6.98%6.940.93
04/082,2702,2892,2352,277+0.66%4,995,0002兆1374億+8.79%7.010.94
04/052,2082,2632,1882,262+0.49%4,099,1002兆1234億+8.75%6.960.93
04/042,1992,2592,1862,251+3.54%4,041,0002兆1130億+8.95%6.930.93
04/032,1502,2132,1392,174+2.11%4,309,6002兆408億+5.84%6.690.9
04/022,1272,1652,1212,129+0.38%2,615,4001兆9985億+4.16%6.550.88
04/012,2052,2132,1212,121-3.37%2,609,8001兆9910億+4.12%6.530.88
03/292,1682,2442,1522,195+2.14%4,785,8002兆605億+8.13%6.760.91
03/282,0902,1552,0812,149+1.27%3,789,8002兆173億+6.33%6.610.89
03/272,1532,1722,1182,122-1.35%3,196,5001兆9919億+5.41%6.530.88
03/262,1312,1542,1182,151+0.75%2,423,8002兆192億+7.28%6.620.89
03/252,1692,1902,1352,135-1.66%2,969,3002兆41億+6.91%6.570.88
03/222,1602,1892,1492,171+1.54%2,759,2002兆379億+9.21%6.680.9
03/212,1652,1652,1272,138-0.09%2,458,0002兆70億+8.09%6.580.88
03/192,1172,1402,1092,140+1.33%3,185,8002兆88億+8.68%6.590.88
03/182,1652,1752,1062,112-0.71%4,970,9001兆9826億+7.81%6.50.87
03/152,0712,1352,0612,127+2.46%6,774,7001兆9966億+9.13%6.550.88
03/141,9722,0881,9712,076+6.13%7,942,1001兆9488億+6.96%6.390.86
03/131,9261,9721,9251,956+1.35%2,872,6001兆8361億+1.14%6.020.81
03/121,9361,9461,8761,930-0.31%3,556,7001兆8117億-0.26%5.940.8
03/111,9651,9821,9121,936-2.22%3,282,8001兆8173億0%5.960.8
03/081,9721,9811,9461,980-0.75%4,122,4001兆8586億+2.27%6.090.82
03/071,9681,9961,9461,995+1.89%3,655,7001兆8727億+2.94%6.140.82
03/061,9211,9641,9131,958+1.71%3,068,7001兆8380億+1.08%6.030.81
03/051,9131,9321,9031,925+0.42%2,099,5001兆8070億-0.62%5.920.8
03/041,9431,9501,9061,917-1.44%3,288,2001兆7995億-1.03%5.90.79
03/011,9301,9531,9161,945+1.25%2,200,3001兆8258億+0.31%5.990.8
02/291,9371,9471,9141,921-1.69%2,980,1001兆8033億-0.93%5.910.79
02/281,9171,9611,9161,954+2.52%3,255,5001兆8342億+0.72%6.010.81
02/271,9351,9431,9061,906-2.56%3,063,5001兆7892億-1.8%5.870.79
02/261,9681,9941,9511,956-0.46%2,264,6001兆8361億+0.72%6.020.81
02/221,9391,9811,9341,965+0.77%2,978,4001兆8446億+1.13%6.050.81
02/211,9461,9511,9261,950+0.05%2,186,5001兆8305億+0.31%60.81
02/201,9501,9521,9301,949+0.31%2,266,7001兆8295億+0.1%60.81
02/191,9151,9431,9071,943+0.41%1,557,0001兆8239億-0.36%5.980.8
02/161,9301,9551,9161,935+0.73%2,944,7001兆8164億-0.87%5.960.8
02/151,9151,9271,9021,921+0.63%2,382,3001兆8033億-1.74%5.910.79
02/141,9261,9281,8981,909-0.73%3,071,7001兆7920億-2.4%5.880.79
02/131,8901,9241,8791,923+2.51%2,543,6001兆8051億-1.79%5.920.79
02/091,8661,8861,8461,876-0.27%2,791,1001兆7610億-4.29%5.770.78
02/081,9051,9081,8681,881-1.72%3,127,9001兆7657億-4.13%5.790.78
02/071,9051,9211,8971,9140%2,553,5001兆7967億-2.4%5.890.79
02/061,9651,9661,9091,914-2.79%3,696,0001兆7967億-2.3%5.890.79
02/051,9741,9791,9481,969+0.72%2,840,5001兆8483億+0.61%6.060.81
02/021,9401,9671,9171,955+0.77%3,897,2001兆8352億+0.21%6.020.81
02/011,9802,0041,9261,940-4.01%5,620,4001兆8211億-0.26%5.970.8
01/312,0142,0251,9772,021+2.28%4,910,9001兆8971億+4.18%6.220.84
01/301,9751,9871,9601,976+0.56%2,395,3001兆8549億+2.33%6.080.82
01/291,9381,9691,9371,965+2.18%2,267,2001兆8446億+2.08%6.050.81
01/261,9581,9581,9211,923-1.89%2,098,3001兆8051億+0.05%5.920.79
01/251,9301,9601,9231,960+1.03%2,164,5001兆8399億+1.98%6.030.81
01/241,9361,9461,9181,940-0.36%2,234,4001兆8211億+0.99%5.970.8
01/231,9601,9751,9351,947-1.52%2,731,8001兆8277億+1.25%5.990.8
01/221,9621,9771,9511,977+1.38%2,269,9001兆8558億+2.54%6.080.82
01/191,9841,9841,9331,950-1.56%2,892,8001兆8305億+0.98%60.81
01/181,9781,9991,9631,981-0.2%2,113,5001兆8596億+2.32%6.10.82
01/171,9992,0241,9721,985-1.29%3,223,2001兆8633億+2.43%6.110.82
01/162,0222,0452,0042,011-1.08%1,807,1001兆8877億+3.61%6.190.83
01/151,9832,0331,9772,033+2.06%1,612,6001兆9084億+4.69%6.260.84
01/121,9902,0061,9851,992-0.4%2,176,9001兆8699億+2.73%6.130.82
01/111,9852,0281,9822,000+1.52%2,734,6001兆8774億+3.2%6.160.83
01/101,9561,9901,9551,970+0.56%2,078,3001兆8493億+1.65%6.060.81
01/091,9601,9771,9441,959+0.1%2,222,7001兆8389億+1.08%6.030.81
01/051,9391,9581,9141,957+2.03%2,364,4001兆8371億+0.98%6.020.81
01/041,8601,9221,8291,918+2.46%3,627,2001兆8004億-1.03%5.90.79
2023
12/291,8481,8721,8461,872+1.08%2,080,3001兆7573億-3.46%5.760.77
12/281,8451,8581,8391,852-0.54%1,458,6001兆7385億-4.63%5.70.77
12/271,8241,8631,8161,862+2.14%3,201,1001兆7479億-4.32%5.730.77
12/261,8421,8421,8121,8230%2,559,9001兆7113億-6.46%5.610.75
12/251,8341,8371,8131,823+0.5%1,941,3001兆7113億-6.7%5.610.75
12/221,7961,8211,7921,814+1.4%2,866,1001兆7028億-7.45%5.580.75
12/211,8201,8361,7801,789-1.43%5,217,9001兆6793億-8.91%5.510.74
12/201,8471,8561,8151,815-4.67%7,800,0001兆7038億-7.82%5.590.75
12/191,9061,9101,8751,904-0.47%2,795,0001兆7873億-3.55%5.860.79
12/181,9101,9141,8731,913-1.65%2,511,0001兆7957億-3.14%5.890.79
12/151,9711,9731,9361,945-2.41%3,859,6001兆8258億-1.52%5.990.8
12/142,0772,0931,9891,993-3.21%3,400,7001兆8708億+1.01%6.130.82
12/132,0512,0732,0312,059+0.39%2,582,4001兆9328億+4.62%6.340.85
12/122,0822,0842,0352,051-1.3%2,755,1001兆9253億+4.54%6.310.85
12/112,0292,0792,0152,078+2.26%2,994,9001兆9506億+6.02%6.40.86
12/082,0292,0602,0092,032-1.6%5,145,6001兆9075億+3.89%6.250.84
12/072,0222,0652,0202,065+1.77%3,943,6001兆9384億+5.79%6.360.85
12/061,9742,0291,9672,029+3.26%3,798,4001兆9046億+4.21%6.240.84
12/051,9691,9781,9471,965-0.3%2,015,4001兆8446億+1.03%6.050.81
12/041,9911,9981,9671,971-1%2,247,5001兆8502億+1.28%6.070.81
12/011,9852,0151,9801,991+1.01%3,071,0001兆8690億+2.31%6.130.82
11/301,9701,9811,9511,971+0.31%6,687,0001兆8502億+1.39%6.070.81
11/291,9561,9751,9321,965+0.67%2,632,6001兆8446億+1.13%6.050.81
11/281,9361,9531,9321,952+0.72%2,333,0001兆8324億+0.51%6.010.81
11/271,9371,9501,9191,938-0.31%1,931,5001兆8192億-0.21%5.960.8
11/241,9751,9761,9371,944-0.36%1,792,7001兆8248億+0.1%5.980.8
11/221,9591,9731,9331,951+0.77%2,633,2001兆8314億+0.41%60.81

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
3,920
2/7
2,400
6/14
7,714,400
2/6
--+16.22%
2/6
-9.56%
6/8
2008年
3月期
3,490
4/18
2,390
3/18
7,161,100
1/17
--+6.79%
11/28
-10.86%
1/8
2009年
3月期
2,755
9/4
1,891
10/10
6,441,300
10/10
--+9.58%
10/30
-21.29%
10/10
2010年
3月期
2,225
7/13
1,943
11/10
4,729,100
4/24
--+7.18%
11/30
-5.41%
10/23
2011年
3月期
2,203
9/7
1,670
3/15
6,163,200
5/26
2兆847億1兆5803億+5.02%
2/18
-14.79%
3/15
2012年
3月期
1,881
4/12
1,087
12/13
15,466,200
6/15
1兆7800億1兆286億+18.32%
7/4
-18.88%
5/20
2013年
3月期
1,383
4/6
482
9/12
36,237,200
12/17
1兆3087億4561億3443万+55.94%
4/15
-32.65%
7/30
2014年
3月期
1,527
5/14
844
4/3
65,851,600
4/15
1兆4450億7987億842万+19.26%
5/14
-14.61%
4/10
2015年
3月期
1,313
12/12
855
4/30
11,642,000
12/18
1兆2325億8026億1673万+18.47%
11/14
-11.45%
10/16
2016年
3月期
1,768
8/14
945
3/22
17,776,200
3/10
1兆6596億8871億271万+16.07%
7/31
-20.05%
3/17
2017年
3月期
1,426
3/29
842
8/19

8/18
12,578,700
4/6
1兆3386億7904億1320万+16.61%
12/13
-11.53%
8/3
2018年
3月期
1,650
6/6
1,205
2/15
10,198,500
8/30
1兆5489億1兆1311億+12.46%
4/3
-11.8%
2/15
2019年
3月期
1,849
11/16

11/13
1,412
4/13

4/2
6,246,900
4/2
1兆7357億1兆3254億+10.63%
5/9
-18.5%
5/9
2020年
3月期
1,678
4/2
942
3/13
11,307,600
9/30
1兆5751億8842億8651万+9.22%
9/25
-21.03%
3/13
2021年
3月期
1,268
3/26
912
12/8
9,336,700
12/7
1兆1903億8561億2452万+10.84%
3/9
-10.56%
5/14
2022年
3月期
1,226
3/24
1,013
10/28
10,101,700
9/9
1兆1508億9509億3655万+7.24%
5/10
-5.17%
10/28
2023年
3月期
1,429
7/15
1,070
4/28
8,323,500
4/28
1兆3414億1兆44億+11.44%
5/9
-11.73%
10/13
最新2,308
2024/4/19
2,248,9002兆1665億+3.59%
2,228

年間値上がり率

1984/12/28 vs 1983/12/28
53%(1.53倍)
1985/12/28 vs 1984/12/28
36%(1.36倍)
1986/12/27 vs 1985/12/28
82%(1.82倍)
1987/12/28 vs 1986/12/27
-33%(0.67倍)
1988/12/28 vs 1987/12/28
83%(1.83倍)
1989/12/29 vs 1988/12/28
5%(1.05倍)
1990/12/28 vs 1989/12/29
-40%(0.6倍)
1991/12/30 vs 1990/12/28
-2%(0.98倍)
1992/12/30 vs 1991/12/30
-21%(0.79倍)
1993/12/30 vs 1992/12/30
22%(1.22倍)
1994/12/30 vs 1993/12/30
-14%(0.86倍)
1995/12/29 vs 1994/12/30
5%(1.05倍)
1996/12/30 vs 1995/12/29
-4%(0.96倍)
1997/12/30 vs 1996/12/30
-8%(0.92倍)
1998/12/30 vs 1997/12/30
12%(1.12倍)
1999/12/30 vs 1998/12/30
-28%(0.72倍)
2000/12/29 vs 1999/12/30
9%(1.09倍)
2001/12/28 vs 2000/12/29
-3%(0.97倍)
2002/12/30 vs 2001/12/28
-4%(0.96倍)
2003/12/30 vs 2002/12/30
5%(1.05倍)
2004/12/30 vs 2003/12/30
11%(1.11倍)
2005/12/30 vs 2004/12/30
22%(1.22倍)
2006/12/29 vs 2005/12/30
27%(1.27倍)
2007/12/28 vs 2006/12/29
-19%(0.81倍)
2008/12/30 vs 2007/12/28
0%(1倍)
2009/12/30 vs 2008/12/30
-19%(0.81倍)
2010/12/30 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/30
-41%(0.59倍)
2012/12/28 vs 2011/12/30
-23%(0.77倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
-5%(0.95倍)
2015/12/30 vs 2014/12/30
27%(1.27倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
8%(1.08倍)
2018/12/28 vs 2017/12/29
20%(1.2倍)
2019/12/30 vs 2018/12/28
-23%(0.77倍)
2020/12/30 vs 2019/12/30
-23%(0.77倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
19%(1.19倍)
2023/12/29 vs 2022/12/30
46%(1.46倍)
2024/04/19 vs 2023/12/29
23%(1.23倍)
過去安値
482円(2012/09/12)
379%(4.79倍)
2,308円(4/19)