9504 中国電力

9504
2024/04/12
時価
4734億円
PER 予
3.61倍
2010年以降
赤字-388.61倍
(2010-2023年)
PBR
0.75倍
2010年以降
0.5-1.2倍
(2010-2023年)
配当 予
2.45%
ROE 予
20.73%
ROA 予
2.95%
資料
Link
CSV,JSON

株価チャート

株価

4/15

前日 (4/12)
1,223
始値
1,202
高値
1,258
安値
1,193
終値 +2.86%
1,258
出来高 +17.02%
3,338,100

乖離率

株価(5日)
移動平均値
+3.54%
1,215
株価(25日)
移動平均値
+9.39%
1,150
出来高(5日)
移動平均値
+23.5%
2,702,880

2023/11/16~2024/04/15

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
04/151,2021,2581,1931,258+2.86%3,338,1004870億4060万+9.39%3.710.77
04/121,2321,2351,2121,223-0.65%2,852,6004734億9018万+7.09%3.610.75
04/111,1931,2481,1811,231+2.41%3,288,1004765億8742万+8.46%3.630.75
04/101,1651,2151,1561,202+3.35%2,723,5004653億5993万+6.65%3.550.74
04/091,1591,1671,1501,163+0.35%1,312,1004502億6090万+3.93%3.430.71
04/081,1641,1651,1481,159+0.09%1,237,2004487億1228万+4.13%3.420.71
04/051,1611,1681,1421,158-1.53%1,819,7004483億2513万+4.51%3.420.71
04/041,1451,1851,1451,176+2.98%3,012,3004552億9391万+6.72%3.470.72
04/031,1151,1521,1131,142+2.42%2,082,5004421億3065万+4.2%3.370.7
04/021,1201,1311,1111,115-0.45%2,031,4004316億7748万+2.29%3.290.68
04/011,1651,1651,1201,120-3.45%2,371,6004336億1325万+3.13%3.310.69
03/291,1401,1691,1381,160+1.93%2,143,2004490億9944万+7.31%3.430.71
03/281,1251,1661,1221,1380%2,541,6004405億8203万+5.86%3.360.7
03/271,1611,1671,1381,138-1.3%2,631,4004405億8203万+6.45%3.360.7
03/261,1521,1621,1481,153-0.43%1,444,7004463億8935万+8.47%3.40.71
03/251,1701,1741,1521,158-0.17%1,873,3004483億2513万+9.66%3.420.71
03/221,1591,1691,1471,160+0.61%1,637,7004490億9944万+10.69%3.430.71
03/211,1491,1541,1281,153+1.32%2,118,5004463億8935万+10.76%3.40.71
03/191,1331,1481,1291,138+0.71%1,548,5004405億8203万+9.95%3.360.7
03/181,1561,1561,1171,130-0.79%2,437,1004374億8480万+9.92%3.340.69
03/151,1251,1471,1121,139+0.8%2,921,8004409億6919万+11.45%3.360.7
03/141,0751,1301,0741,130+4.92%4,179,3004374億8480万+11.22%3.340.69
03/131,0581,0841,0551,077+2.28%2,233,5004169億6560万+6.63%3.180.66
03/121,0591,0651,0331,053-1.4%1,441,0004076億7389万+4.57%3.110.64
03/111,0621,0711,0471,068+0.28%2,471,0004134億8121万+6.27%3.150.65
03/081,0581,0671,0511,065+1.04%2,933,8004123億1974万+6.29%3.140.65
03/071,0301,0571,0261,054+2.53%2,661,7004080億6104万+5.29%3.110.65
03/061,0131,0361,0091,028+1.58%2,094,8003979億9502万+2.7%3.040.63
03/051,0061,0211,0021,012+0.8%1,974,0003918億54万+1%2.990.62
03/041,0171,0211,0021,004-1.47%1,722,2003887億331万+0.2%2.960.61
03/011,0181,0201,0081,019+0.79%1,391,6003945億1063万+1.6%3.010.62
02/291,0251,0271,0041,011-1.27%2,359,7003914億1339万+0.8%2.990.62
02/281,0081,0341,0061,024+2.4%3,695,4003964億4640万+1.99%3.020.63
02/271,0041,0209961,000-1.38%2,669,1003871億5469万-0.5%2.950.61
02/261,0131,0231,0101,014+0.9%2,260,0003925億7485万+0.8%2.990.62
02/221,0001,0139971,005+1.01%2,342,5003890億9046万-0.1%2.970.62
02/21993999987995+0.51%2,271,1003852億1891万-1.29%2.940.61
02/209949949819900%1,915,0003832億8314万-2.08%2.920.61
02/19975990971990+1.43%2,007,8003832億8314万-2.27%2.920.61
02/16971981969976+0.51%2,262,0003778億6297万-3.94%2.880.6
02/15985987970971-0.82%2,200,8003759億2720万-4.71%2.870.59
02/14992994976979-1.51%2,238,4003790億2444万-4.11%2.890.6
02/13984994979994+1.95%2,903,3003848億3176万-2.93%2.940.61
02/09976986968975-0.51%2,338,4003774億7582万-4.97%2.880.6
02/08990992968980-0.81%3,518,1003794億1159万-4.67%2.890.6
02/07982991980988+0.51%1,926,0003825億883万-3.98%2.920.6
02/069991,002983983-2.09%4,182,3003805億7306万-4.47%2.90.6
02/059991,0149941,004+1.01%3,014,3003887億331万-2.52%2.960.61
02/029921,004982994+0.61%4,851,1003848億3176万-3.31%2.940.61
02/011,0281,032988988-6.08%9,750,2003825億883万-3.89%2.920.6
01/311,0601,0691,0361,052+0.29%2,197,8004072億8673万+2.43%3.110.64
01/301,0441,0521,0341,049+0.58%1,333,0004061億2527万+2.44%3.10.64
01/291,0241,0441,0241,043+2.15%1,362,4004038億234万+2.15%3.080.64
01/261,0361,0361,0171,021-1.45%1,216,2003952億8494万+0.2%3.010.63
01/251,0231,0361,0181,036+1.47%918,8004010億9226万+1.77%3.060.63
01/241,0221,0281,0101,021-0.78%1,719,1003952億8494万+0.29%3.010.63
01/231,0371,0421,0281,029-1.06%1,108,8003983億8217万+0.98%3.040.63
01/221,0211,0401,0161,040+1.76%2,033,5004026億4087万+2.06%3.070.64
01/191,0371,0371,0141,022-1.45%2,039,9003956億7209万+0.2%3.020.63
01/181,0451,0581,0331,037-0.86%1,607,6004014億7941万+1.57%3.060.63
01/171,0531,0731,0431,046-1.13%1,991,8004049億6380万+2.45%3.090.64
01/161,0601,0701,0471,058-0.28%1,220,1004096億966万+3.73%3.120.65
01/151,0421,0611,0341,061+1.92%1,528,9004107億7112万+4.12%3.130.65
01/121,0501,0601,0381,041-1.14%1,556,9004030億2803万+2.46%3.070.64
01/111,0471,0671,0461,053+1.25%1,811,5004076億7389万+3.95%3.110.64
01/101,0401,0481,0361,040-0.29%1,108,6004026億4087万+2.87%3.070.64
01/091,0491,0611,0331,043-0.48%2,018,6004038億234万+3.47%3.080.64
01/051,0311,0481,0221,048+2.64%1,649,4004057億3811万+4.17%3.090.64
01/049911,0259781,021+1.39%2,363,2003952億8494万+1.9%3.010.63
2023
12/299911,0079891,007+1.31%2,216,2003898億6477万+0.6%2.970.62
12/28990994983994+0.4%1,094,1003848億3176万-0.6%2.940.61
12/27975992972990+1.64%1,478,5003832億8314万-1%2.920.61
12/26981983971974-0.41%1,093,8003770億8867万-2.5%2.880.6
12/25983983970978+0.51%986,9003786億3728万-2.2%2.890.6
12/22970984968973+0.31%1,679,1003767億151万-2.7%2.870.6
12/21978984960970-0.82%2,469,6003755億4005万-3%2.860.59
12/20994994978978-1.91%2,127,0003786億3728万-2.2%2.890.6
12/191,0021,004986997-0.8%1,727,7003859億9322万-0.3%2.940.61
12/181,0081,0109861,005-1.86%1,807,2003890億9046万+0.5%2.970.62
12/151,0211,0261,0051,024-0.97%1,969,3003964億4640万+2.3%3.020.63
12/141,0701,0831,0291,034-1.8%3,098,4004003億1795万+3.4%3.050.63
12/131,0451,0601,0411,053+0.29%2,113,2004076億7389万+5.51%3.110.64
12/121,0571,0591,0361,050-0.94%2,233,2004065億1242万+5.11%3.10.64
12/111,0281,0601,0211,060+2.91%2,937,2004103億8397万+5.79%3.130.65
12/081,0301,0371,0151,030+0.19%2,763,3003987億6933万+2.69%3.040.63
12/071,0141,0381,0101,028+0.69%2,100,7003979億9502万+2.39%3.040.63
12/069871,0219861,021+4.08%3,692,4003952億8494万+2%3.010.63
12/05982988973981-0.3%1,715,8003797億9875万-1.7%2.90.6
12/04989999975984-0.61%1,611,3003809億6021万-1.3%2.910.6
12/01988999984990+1.43%2,407,2003832億8314万-0.5%2.920.61
11/309749839679760%1,527,2003778億6297万-1.71%2.880.6
11/29970980962976+1.14%1,804,4003778億6297万-1.51%2.880.6
11/28984985960965-1.43%2,992,1003736億427万-2.43%2.850.59
11/27992999976979-1.31%2,610,4003790億2444万-0.91%2.890.6
11/241,0011,002984992-0.3%1,560,9003840億5745万+0.61%2.930.61
11/229851,010973995+2.37%2,958,8003852億1891万+1.22%2.940.61
11/21980994970972-1.02%1,740,2003763億1436万-0.82%2.870.6
11/201,0001,005979982-1.21%2,552,5003801億8590万+0.51%2.90.6
11/17974994973994+2.79%2,234,0003848億3176万+1.95%2.940.61
11/16971982957967-0.62%2,201,8003743億7858万-0.62%2.860.59

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
3,010
2/8

2/7
2,205
6/14
1,768,300
2/15
--+9.29%
2/6
-6.64%
4/2
2008年
3月期
2,730
4/18
2,045
1/7
4,498,700
11/30
--+7.38%
11/29
-10.89%
1/4
2009年
3月期
2,495
9/4
1,802
10/10
3,635,300
5/30
--+10.5%
11/5
-19.43%
10/10
2010年
3月期
2,180
4/1
1,693
11/13

11/12
1,365,800
2/26
--+4.65%
3/3
-7.84%
11/10
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+3.49%
6/28
-12.51%
3/15
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+18.17%
7/4
-18.77%
5/20
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+24.09%
4/15
-23.17%
8/1
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+11.67%
7/2
-14.74%
2/4
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+12.77%
11/14
-7.53%
10/17
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+9.31%
5/25
-11%
8/25
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+13.73%
12/13
-9.19%
8/3

6/24
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+7.53%
5/7
-5.4%
11/27
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+6.14%
5/14
-5.64%
11/5
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+8.43%
3/30
-11.47%
3/16
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+5.98%
3/26
-7.97%
12/15
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+5.47%
5/10
-13.78%
5/20
2023年
3月期
930
5/25
621
12/20
8,926,000
9/14
3600億5386万2404億2306万+9.68%
11/25
-13.79%
10/13
最新1,258
2024/4/15
3,338,1004870億4060万+9.39%
1,150

年間値上がり率

1984/12/28 vs 1983/12/28
15%(1.15倍)
1985/12/28 vs 1984/12/28
34%(1.34倍)
1986/12/27 vs 1985/12/28
74%(1.74倍)
1987/12/28 vs 1986/12/27
-27%(0.73倍)
1988/12/28 vs 1987/12/28
113%(2.13倍)
1989/12/29 vs 1988/12/28
-1%(0.99倍)
1990/12/28 vs 1989/12/29
-40%(0.6倍)
1991/12/30 vs 1990/12/28
10%(1.1倍)
1992/12/30 vs 1991/12/30
-14%(0.86倍)
1993/12/30 vs 1992/12/30
16%(1.16倍)
1994/12/30 vs 1993/12/30
-11%(0.89倍)
1995/12/29 vs 1994/12/30
5%(1.05倍)
1996/12/30 vs 1995/12/29
-5%(0.95倍)
1997/12/30 vs 1996/12/30
-17%(0.83倍)
1998/12/30 vs 1997/12/30
10%(1.1倍)
1999/12/30 vs 1998/12/30
-23%(0.77倍)
2000/12/29 vs 1999/12/30
1%(1.01倍)
2001/12/28 vs 2000/12/29
19%(1.19倍)
2002/12/30 vs 2001/12/28
-9%(0.91倍)
2003/12/30 vs 2002/12/30
5%(1.05倍)
2004/12/30 vs 2003/12/30
4%(1.04倍)
2005/12/30 vs 2004/12/30
20%(1.2倍)
2006/12/29 vs 2005/12/30
16%(1.16倍)
2007/12/28 vs 2006/12/29
-18%(0.82倍)
2008/12/30 vs 2007/12/28
9%(1.09倍)
2009/12/30 vs 2008/12/30
-25%(0.75倍)
2010/12/30 vs 2009/12/30
-7%(0.93倍)
2011/12/30 vs 2010/12/30
-18%(0.82倍)
2012/12/28 vs 2011/12/30
0%(1倍)
2013/12/30 vs 2012/12/28
21%(1.21倍)
2014/12/30 vs 2013/12/30
-3%(0.97倍)
2015/12/30 vs 2014/12/30
1%(1.01倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
-12%(0.88倍)
2018/12/28 vs 2017/12/29
18%(1.18倍)
2019/12/30 vs 2018/12/28
0%(1倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
-23%(0.77倍)
2022/12/30 vs 2021/12/30
-27%(0.73倍)
2023/12/29 vs 2022/12/30
49%(1.49倍)
2024/04/15 vs 2023/12/29
25%(1.25倍)
過去安値
621円(2022/12/20)
103%(2.03倍)
1,258円(4/15)