9504 中国電力

9504
2024/06/21
時価
4057億円
PER 予
7.55倍
2010年以降
赤字-388.61倍
(2010-2024年)
PBR
0.62倍
2010年以降
0.4-1.2倍
(2010-2024年)
配当 予
0.95%
ROE 予
8.27%
ROA 予
1.21%
資料
Link
CSV,JSON

時価総額

2010年3月31日
6894億2067万
2011年3月31日
5706億8298万
2012年3月30日
5703億1193万
2013年3月29日
4656億7435万
2014年3月31日
5217億8496万
2015年3月31日
5674億8853万
2016年3月31日
5505億8434万
2017年3月31日
4241億3949万
2018年3月30日
4413億3578万
2019年3月29日
4753億9778万
2020年3月31日
5433億7696万
2021年3月31日
4896億838万
2022年3月31日
3051億3962万
2023年3月31日
2424億4848万
2024年3月29日
4178億7211万

2024/01/26~2024/06/21

株価&時価総額の推移

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
06/211,0671,0701,0461,048-1.6%2,592,8004057億3811万-3.32%7.550.62
06/201,0681,0681,0501,065-0.47%1,234,6004123億1974万-1.66%7.670.63
06/191,0581,0721,0571,070+1.13%1,280,8004142億5552万-1.02%7.710.64
06/181,0661,0721,0501,058-0.84%1,431,5004096億966万-1.86%7.620.63
06/171,0601,0731,0571,067-1.3%1,992,5004130億9405万-0.93%7.690.64
06/141,0511,0871,0511,081+2.95%1,925,9004185億1422万+0.56%7.790.64
06/131,0821,0851,0491,050-3.58%2,939,8004065億1242万-2.05%7.560.63
06/121,0971,0981,0831,089-1%1,655,1004216億1145万+1.78%7.850.65
06/111,1171,1211,1001,100-1.52%1,569,6004258億7016万+3.09%7.930.66
06/101,1191,1301,1071,117+0.18%1,326,5004324億5179万+5.08%8.050.67
06/071,1251,1401,1151,115-0.45%1,550,8004316億7748万+5.29%8.030.66
06/061,1151,1261,1081,120+0.9%1,833,1004336億1325万+6.26%8.070.67
06/051,1001,1241,0911,110+1.37%2,474,0004297億4170万+5.41%80.66
06/041,1071,1191,0881,095-1.88%2,802,9004239億3438万+4.29%7.890.65
06/031,1511,1551,1121,116-0.8%2,839,9004320億6463万+6.39%8.040.66
05/311,0891,1271,0801,125+4.65%3,162,5004355億4902万+7.14%8.110.67
05/301,0981,1061,0621,075-4.53%4,290,4004161億9129万+2.38%7.750.64
05/291,1631,1811,1231,126-3.1%4,380,9004359億3618万+6.83%8.110.67
05/281,0901,1621,0851,162+8.29%6,495,7004498億7375万+10.04%8.370.69
05/271,0471,0731,0421,073+2.48%2,115,1004154億1698万+1.51%7.730.64
05/241,0251,0591,0191,047-0.1%2,200,5004053億5096万-1.32%7.540.62
05/231,0401,0501,0221,048+0.48%2,236,1004057億3811万-1.78%7.550.62
05/221,0611,0711,0401,043-1.42%2,349,4004038億234万-3.07%7.510.62
05/211,0401,0691,0371,058+1.54%2,668,8004096億966万-2.31%7.620.63
05/201,0181,0451,0121,042+2.56%2,178,7004034億1518万-4.4%7.510.62
05/171,0101,0221,0071,016+0.59%2,037,5003933億4916万-7.3%7.320.61
05/161,0251,0351,0031,010-0.69%1,770,4003910億2623万-8.35%7.280.6
05/151,0421,0531,0161,017-1.64%3,701,5003937億3632万-8.21%7.330.61
05/141,0031,0381,0031,034+3.19%2,873,1004003億1795万-7.18%7.450.62
05/131,0031,0039841,002-0.4%3,517,8003879億2900万-10.54%7.220.6
05/101,0021,0151,0011,006+0.6%2,467,5003894億7762万-10.58%7.250.6
05/091,0161,0161,0001,000-0.99%2,505,4003871億5469万-11.43%7.20.6
05/081,0201,0251,0001,010-0.1%3,162,2003910億2623万-10.93%7.280.6
05/071,0051,0199951,011+0.9%4,090,7003914億1339万-11.32%7.280.6
05/021,0001,0279971,002+0.2%6,356,4003879億2900万-12.49%7.220.6
05/019961,0199771,000-7.92%14,561,6003871億5469万-13.12%7.20.6
04/301,0371,0901,0301,086+4.42%4,840,9004204億4999万-6.14%7.820.65
04/261,0831,0841,0381,040-4.32%5,649,2004026億4087万-10.34%7.490.62
04/251,1201,1261,0871,087-2.95%4,662,3004208億3715万-6.7%7.830.65
04/241,1521,1581,1151,120-2.01%5,415,0004336億1325万-4.03%8.070.67
04/231,1841,2011,1411,143-2.64%3,200,6004425億1781万-2.14%8.230.68
04/221,1701,2001,1641,174+1.03%3,146,2004545億1960万+0.6%8.460.7
04/191,1781,1881,1251,162-1.86%3,702,4004498億7375万-0.34%8.370.69
04/181,1611,1921,1481,184+0.94%2,818,0004583億9115万+1.63%8.530.71
04/171,2221,2251,1611,173-3.69%4,307,2004541億3245万+1.12%8.450.7
04/161,2481,2561,2181,218-3.18%3,762,4004715億5441万+5.36%8.780.73
04/151,2021,2581,1931,258+2.86%3,338,1004870億4060万+9.39%9.060.75
04/121,2321,2351,2121,223-0.65%2,852,6004734億9018万+7.09%8.810.73
04/111,1931,2481,1811,231+2.41%3,288,1004765億8742万+8.46%8.870.73
04/101,1651,2151,1561,202+3.35%2,723,5004653億5993万+6.65%8.660.72
04/091,1591,1671,1501,163+0.35%1,312,1004502億6090万+3.93%8.380.69
04/081,1641,1651,1481,159+0.09%1,237,2004487億1228万+4.13%8.350.69
04/051,1611,1681,1421,158-1.53%1,819,7004483億2513万+4.51%8.340.69
04/041,1451,1851,1451,176+2.98%3,012,3004552億9391万+6.72%8.470.7
04/031,1151,1521,1131,142+2.42%2,082,5004421億3065万+4.2%8.230.68
04/021,1201,1311,1111,115-0.45%2,031,4004316億7748万+2.29%8.030.66
04/011,1651,1651,1201,120-3.45%2,371,6004336億1325万+3.13%8.070.67
03/291,1401,1691,1381,160+1.93%2,143,2004490億9944万+7.31%3.130.69
03/281,1251,1661,1221,1380%2,541,6004405億8203万+5.86%3.070.68
03/271,1611,1671,1381,138-1.3%2,631,4004405億8203万+6.45%3.070.68
03/261,1521,1621,1481,153-0.43%1,444,7004463億8935万+8.47%3.110.69
03/251,1701,1741,1521,158-0.17%1,873,3004483億2513万+9.66%3.120.69
03/221,1591,1691,1471,160+0.61%1,637,7004490億9944万+10.69%3.130.69
03/211,1491,1541,1281,153+1.32%2,118,5004463億8935万+10.76%3.110.69
03/191,1331,1481,1291,138+0.71%1,548,5004405億8203万+9.95%3.070.68
03/181,1561,1561,1171,130-0.79%2,437,1004374億8480万+9.92%3.050.67
03/151,1251,1471,1121,139+0.8%2,921,8004409億6919万+11.45%3.070.68
03/141,0751,1301,0741,130+4.92%4,179,3004374億8480万+11.22%3.050.67
03/131,0581,0841,0551,077+2.28%2,233,5004169億6560万+6.63%2.910.64
03/121,0591,0651,0331,053-1.4%1,441,0004076億7389万+4.57%2.840.63
03/111,0621,0711,0471,068+0.28%2,471,0004134億8121万+6.27%2.880.64
03/081,0581,0671,0511,065+1.04%2,933,8004123億1974万+6.29%2.870.63
03/071,0301,0571,0261,054+2.53%2,661,7004080億6104万+5.29%2.840.63
03/061,0131,0361,0091,028+1.58%2,094,8003979億9502万+2.7%2.770.61
03/051,0061,0211,0021,012+0.8%1,974,0003918億54万+1%2.730.6
03/041,0171,0211,0021,004-1.47%1,722,2003887億331万+0.2%2.710.6
03/011,0181,0201,0081,019+0.79%1,391,6003945億1063万+1.6%2.750.61
02/291,0251,0271,0041,011-1.27%2,359,7003914億1339万+0.8%2.730.6
02/281,0081,0341,0061,024+2.4%3,695,4003964億4640万+1.99%2.760.61
02/271,0041,0209961,000-1.38%2,669,1003871億5469万-0.5%2.70.6
02/261,0131,0231,0101,014+0.9%2,260,0003925億7485万+0.8%2.740.6
02/221,0001,0139971,005+1.01%2,342,5003890億9046万-0.1%2.710.6
02/21993999987995+0.51%2,271,1003852億1891万-1.29%2.680.59
02/209949949819900%1,915,0003832億8314万-2.08%2.670.59
02/19975990971990+1.43%2,007,8003832億8314万-2.27%2.670.59
02/16971981969976+0.51%2,262,0003778億6297万-3.94%2.630.58
02/15985987970971-0.82%2,200,8003759億2720万-4.71%2.620.58
02/14992994976979-1.51%2,238,4003790億2444万-4.11%2.640.58
02/13984994979994+1.95%2,903,3003848億3176万-2.93%2.680.59
02/09976986968975-0.51%2,338,4003774億7582万-4.97%2.630.58
02/08990992968980-0.81%3,518,1003794億1159万-4.67%2.640.58
02/07982991980988+0.51%1,926,0003825億883万-3.98%2.670.59
02/069991,002983983-2.09%4,182,3003805億7306万-4.47%2.650.59
02/059991,0149941,004+1.01%3,014,3003887億331万-2.52%2.710.6
02/029921,004982994+0.61%4,851,1003848億3176万-3.31%2.680.59
02/011,0281,032988988-6.08%9,750,2003825億883万-3.89%2.670.59
01/311,0601,0691,0361,052+0.29%2,197,8004072億8673万+2.43%2.840.63
01/301,0441,0521,0341,049+0.58%1,333,0004061億2527万+2.44%2.830.62
01/291,0241,0441,0241,043+2.15%1,362,4004038億234万+2.15%2.810.62
01/261,0361,0361,0171,021-1.45%1,216,2003952億8494万+0.2%2.760.61

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
2,180
4/1
1,693
11/13

11/12
1,365,800
2/26
--6894億2067万
3/31
2011年
3月期
1,877
4/1
1,446
3/15
1,860,400
5/26
6964億7072万5365億4590万5706億8298万
3/31
2012年
3月期
1,592
3/16
990
6/9
3,400,100
6/15
5907億1997万3673億4470万5703億1193万
3/30
2013年
3月期
1,565
4/3
834
10/29
2,427,200
12/17
5807億148万3094億6008万4656億7435万
3/29
2014年
3月期
1,649
1/6
1,140
4/3
3,454,700
4/12
6118億7012万4230億299万5217億8496万
3/31
2015年
3月期
1,706
2/12
1,227
4/11
5,345,700
2/13
6330億2027万4552億8480万5674億8853万
3/31
2016年
3月期
1,955
5/28
1,411
1/21
3,012,300
2/12
7254億1303万5235億5897万5505億8434万
3/31
2017年
3月期
1,512
4/1
1,159
11/9
5,170,700
11/30
5610億3555万4300億5304万4241億3949万
3/31
2018年
3月期
1,339
11/9
1,183
12/21
5,069,100
11/22
4968億4299万4389億5837万4413億3578万
3/30
2019年
3月期
1,539
1/18
1,274
4/2
3,818,700
11/30
5710億5404万4727億2439万4753億9778万
3/29
2020年
3月期
1,539
3/30
1,241
3/17

3/13
4,387,000
3/17
5958億3107万4804億5897万5433億7696万
3/31
2021年
3月期
1,535
4/17
1,202
12/25
4,368,600
11/27
5942億8245万4653億5993万4896億838万
3/31
2022年
3月期
1,364
4/1
846
3/31
30,754,100
5/27
5280億7899万3275億3286万3051億3962万
3/31
2023年
3月期
930
5/25
621
12/20
8,926,000
9/14
3600億5386万2404億2306万2424億4848万
3/31
2024年
3月期
1,174
3/25
671
4/7
9,750,200
2/1
4545億1960万2597億8079万4178億7211万
3/29
最新1,048
2024/6/21
2,592,8004057億3811万