9506 東北電力

9506
2024/03/18
時価
5747億円
PER 予
2.86倍
2010年以降
赤字-42.88倍
(2010-2023年)
PBR
0.76倍
2010年以降
0.47-1.51倍
(2010-2023年)
配当 予
1.31%
ROE 予
26.66%
ROA 予
3.77%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
1,155
始値
1,155
高値
1,170
安値
1,140
終値 -1.04%
1,143
出来高 -41.19%
3,012,400

乖離率

株価(5日)
移動平均値
+2.88%
1,111
株価(25日)
移動平均値
+11.08%
1,029
出来高(5日)
移動平均値
-16.92%
3,625,840

2023/10/19~2024/03/18

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
2024
03/181,1551,1701,1401,143-1.04%3,012,4005747億9479万+11.08%2.860.76
03/151,1571,1701,1421,155+1.14%5,122,2005808億2938万+13.01%2.890.77
03/141,0801,1421,0781,142+7.13%5,793,2005742億9191万+12.4%2.860.76
03/131,0521,0781,0501,066+1.52%2,126,3005360億7283万+5.54%2.670.71
03/121,0591,0601,0301,050-1.32%2,075,1005280億2671万+4.17%2.630.7
03/111,0801,0861,0501,064-1.66%2,721,4005350億6707万+5.87%2.660.71
03/081,0811,0941,0721,082-0.46%2,601,8005441億1895万+7.98%2.710.72
03/071,0641,0871,0531,087+3.43%3,282,4005466億3336万+8.92%2.720.72
03/061,0041,0519991,051+4.68%4,573,8005285億2959万+5.73%2.630.7
03/051,0011,0069961,0040%1,809,1005048億9411万+1.31%2.510.67
03/041,0171,0191,0011,004-1.28%1,884,2005048億9411万+1.41%2.510.67
03/011,0241,0241,0111,017+0.2%1,465,8005114億3158万+2.83%2.540.68
02/291,0251,0301,0041,015-0.98%2,958,5005104億2582万+2.84%2.540.68
02/289971,0319951,025+3.43%3,880,2005154億5464万+3.96%2.560.68
02/279971,013989991-1.29%3,147,2004983億5664万+0.61%2.480.66
02/269991,0089971,004+0.4%2,798,8005048億9411万+2.03%2.510.67
02/229861,0049811,000+2.15%5,159,2005028億8258万+1.73%2.50.67
02/21985987973979-1.01%2,560,8004923億2205万-0.31%2.450.65
02/201,0041,005981989-1.49%3,428,4004973億5087万+0.61%2.470.66
02/199751,0149681,004+2.24%4,768,3005048億9411万+2.14%2.510.67
02/16968982964982+2.08%2,664,1004938億3069万0%2.460.65
02/15961970959962+0.42%2,147,5004837億7304万-2.04%2.410.64
02/14977978953958-2.54%3,290,5004817億6151万-2.44%2.40.64
02/13966984965983+2.08%2,767,2004943億3358万-0.1%2.460.66
02/09973979962963-1.73%3,081,3004842億7592万-2.23%2.410.64
02/08996999968980-2.49%4,281,2004928億2493万-0.61%2.450.65
02/079851,0059841,005+1.52%1,993,5005053億9699万+2.03%2.510.67
02/069961,001989990-1.69%3,066,8004978億5375万+0.71%2.480.66
02/059811,0109791,007+2.97%3,578,0005064億276万+2.65%2.520.67
02/029809889629780%3,755,5004918億1916万0%2.450.65
02/011,0031,020973978-1.01%7,082,8004918億1916万+0.2%2.450.65
01/31990999975988+0.3%2,558,4004968億4799万+1.44%2.470.66
01/30990990981985-0.2%1,303,7004953億3934万+1.34%2.460.66
01/29969991969987+2.17%2,369,4004963億4511万+1.86%2.470.66
01/26987987966966-2.03%1,884,8004857億8457万-0.21%2.420.64
01/25975986967986+1.13%1,371,9004958億4222万+1.86%2.470.66
01/24977983966975-0.81%2,232,6004903億1052万+0.72%2.440.65
01/23983992978983-0.91%2,667,2004943億3358万+1.55%2.460.66
01/22978992973992+1.85%2,274,6004988億5952万+2.37%2.480.66
01/19975975962974-0.41%2,735,9004898億763万+0.41%2.440.65
01/189779909749780%2,130,8004918億1916万+0.72%2.450.65
01/179921,008978978-2.1%3,574,3004918億1916万+0.72%2.450.65
01/161,0011,008984999-0.1%2,132,1005023億7970万+2.78%2.50.67
01/159681,0009681,000+2.99%2,656,3005028億8258万+2.88%2.50.67
01/12984989970971-1.42%1,834,0004882億9899万+0.1%2.430.65
01/11969995968985+1.23%2,552,1004953億3934万+1.65%2.460.66
01/109961,005970973-2.51%5,155,0004893億475万+0.52%2.430.65
01/091,0041,015991998-0.99%2,503,1005018億7681万+3.21%2.50.67
01/059941,0099811,008+2.75%2,381,8005069億564万+4.56%2.520.67
01/04940984935981+2.29%2,635,9004933億2781万+2.08%2.450.65
2023
12/29946959944959+1.37%1,572,5004822億6439万0%2.40.64
12/28943947939946-0.63%1,337,7004757億2692万-1.25%2.370.63
12/27934955932952+2.04%1,723,4004787億4422万-0.52%2.380.63
12/26936938931933+0.11%1,579,2004691億8945万-2.41%2.330.62
12/25935936925932+0.43%1,535,1004686億8656万-2.51%2.330.62
12/22918934916928+0.87%1,705,2004666億7503万-3.03%2.320.62
12/21933941918920-1.29%2,388,8004626億5197万-3.87%2.30.61
12/20953953932932-2.41%2,435,1004686億8656万-2.71%2.330.62
12/19963966947955-0.83%1,691,0004802億5286万-0.31%2.390.64
12/18960966943963-1.03%2,128,1004842億7592万+0.52%2.410.64
12/15979979963973-1.22%2,949,9004893億475万+1.67%2.430.65
12/141,0351,042981985-3.34%3,228,4004953億3934万+3.03%2.460.66
12/131,0091,0251,0061,019+1.49%3,148,2005124億3735万+6.93%2.550.68
12/121,0061,0159891,004-0.5%3,204,8005048億9411万+5.8%2.510.67
12/119901,0099761,009+2.64%2,938,0005074億852万+6.32%2.520.67
12/089921,001971983-1.8%3,302,9004943億3358万+3.69%2.460.66
12/079821,0029781,001+1.83%2,872,4005033億8546万+5.7%2.50.67
12/06954984951983+3.8%3,061,5004943億3358万+4.02%2.460.66
12/05945956934947-0.21%1,564,8004762億2980万+0.32%2.370.63
12/04958963941949-1.25%1,518,3004772億3557万+0.53%2.370.63
12/01961967955961+1.48%2,015,3004832億7016万+1.69%2.40.64
11/30952964940947+0.96%2,809,4004762億2980万+0.32%2.370.63
11/29928941923938+1.41%1,737,7004717億386万-0.64%2.350.63
11/28924925913925+0.11%1,640,0004651億6639万-2.01%2.310.62
11/27930935919924-0.65%1,681,2004646億6350万-2.22%2.310.62
11/24943943925930-0.53%1,823,4004676億8080万-1.69%2.330.62
11/22928943925935+1.3%1,127,5004701億9521万-1.16%2.340.62
11/21935938921923-1.7%2,156,6004641億6062万-2.53%2.310.62
11/20955959937939-1.26%1,860,5004722億674万-0.84%2.350.63
11/17940951936951+1.28%1,553,7004782億4133万+0.32%2.380.63
11/16937947932939+0.21%1,451,6004722億674万-0.95%2.350.63
11/15945957935937-0.32%2,445,0004712億98万-1.26%2.340.62
11/14946946933940-0.63%1,594,3004727億962万-1.05%2.350.63
11/13944953937946+0.64%1,409,5004757億2692万-0.42%2.370.63
11/10934947933940+0.43%1,562,2004727億962万-0.84%2.350.63
11/09906940904936+2.86%3,682,6004706億9809万-0.95%2.340.62
11/08941951902910-2.67%5,156,5004576億2315万-3.6%2.280.61
11/07996998934935-6.03%4,677,4004701億9521万-1.16%2.340.62
11/061,0001,003979995+1.22%3,869,1005003億6817万+5.07%2.490.66
11/02982984966983+1.24%2,785,6004943億3358万+3.69%2.460.66
11/01961991948971+3.3%3,680,7004882億9899万+2.32%2.430.65
10/31953959929940-1.36%2,873,2004727億962万-1.26%2.350.63
10/30964974939953-0.73%5,688,9004792億4710万-0.21%2.380.64
10/27958962942960+0.21%1,957,0004827億6728万+0.21%2.40.64
10/26956965947958+0.63%1,586,3004817億6151万-0.52%2.40.64
10/25952968946952+1.6%2,128,9004787億4422万-1.55%2.380.63
10/24946947918937-0.64%1,564,9004712億98万-3.7%2.340.62
10/23940956939943+0.21%1,191,7004742億1827万-3.78%2.360.63
10/20949960937941-0.63%1,887,2004732億1251万-4.56%2.350.63
10/19938951935947-0.21%1,182,2004762億2980万-4.44%2.370.63

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
3,500
2/8

2/7
2,300
6/14
3,906,600
2/16
--+11.62%
2/6
-9.48%
6/13
2008年
3月期
3,040
4/4
2,245
10/22
3,044,800
1/17
--+7.76%
12/5
-8.99%
9/20
2009年
3月期
2,655
9/3
1,864
10/10
2,890,700
3/12
--+9.93%
11/10
-19.19%
10/10
2010年
3月期
2,200
4/1
1,737
11/10
2,907,700
5/12
--+4.14%
3/3
-7.2%
11/10
2011年
3月期
1,989
9/7
1,126
3/16
9,489,200
3/16
1兆2億5662億4625万+4.01%
2/17
-35.86%
3/15
2012年
3月期
1,433
4/11
693
2/2
12,618,700
6/15
7206億3133万3484億9791万+23.12%
7/4
-21.91%
5/20
2013年
3月期
974
4/6
451
9/12
14,938,500
12/17
4898億804万2268億23万+40.8%
4/15
-31.99%
7/30
2014年
3月期
1,454
5/14
715
4/3
14,946,100
4/15
7311億9188万3595億6134万+30.28%
5/14
-12.71%
4/14
2015年
3月期
1,518
2/5
912
4/15
5,650,700
11/4
7633億7576万4586億2891万+18.56%
11/5
-8.67%
10/16
2016年
3月期
1,909
8/18
1,329
4/7
7,826,200
11/18
9600億285万6683億3095万+15.26%
5/20
-14.17%
8/25
2017年
3月期
1,563
12/16
1,191
8/19
5,657,200
8/30
7860億548万5989億3315万+15.56%
12/13
-11.06%
6/24
2018年
3月期
1,678
6/5
1,293
2/15
2,969,500
11/30
8438億3697万6502億2718万+7.3%
4/26
-9.32%
2/15
2019年
3月期
1,569
1/22
1,318
7/3
4,041,600
4/27
7890億2277万6627億9924万+7.69%
9/25
-14.48%
5/9
2020年
3月期
1,464
4/2
826
3/13
4,222,000
3/13
7362億2010万4153億8101万+12.62%
3/27
-13.89%
5/13
2021年
3月期
1,134
6/2
834
12/23
5,340,800
1/28
5702億6885万4194億407万+11.18%
3/11
-9.01%
10/13
2022年
3月期
1,055
4/13
700
3/9
40,933,600
11/30
5305億4112万3520億1780万+6.59%
12/2
-9.91%
2/3
2023年
3月期
782
5/12
565
10/13
13,781,200
8/1
3932億5418万2841億2866万+10.66%
11/25
-15.11%
10/13
最新1,143
2024/3/18
3,012,4005747億9479万+11.08%
1,029

年間値上がり率

1984/12/28 vs 1983/12/28
22%(1.22倍)
1985/12/28 vs 1984/12/28
31%(1.31倍)
1986/12/27 vs 1985/12/28
96%(1.96倍)
1987/12/28 vs 1986/12/27
-35%(0.65倍)
1988/12/28 vs 1987/12/28
111%(2.11倍)
1989/12/29 vs 1988/12/28
2%(1.02倍)
1990/12/28 vs 1989/12/29
-39%(0.61倍)
1991/12/30 vs 1990/12/28
29%(1.29倍)
1992/12/30 vs 1991/12/30
-28%(0.72倍)
1993/12/30 vs 1992/12/30
26%(1.26倍)
1994/12/30 vs 1993/12/30
-14%(0.86倍)
1995/12/29 vs 1994/12/30
-1%(0.99倍)
1996/12/30 vs 1995/12/29
-8%(0.92倍)
1997/12/30 vs 1996/12/30
-14%(0.86倍)
1998/12/30 vs 1997/12/30
1%(1.01倍)
1999/12/30 vs 1998/12/30
-24%(0.76倍)
2000/12/29 vs 1999/12/30
0%(1倍)
2001/12/28 vs 2000/12/29
18%(1.18倍)
2002/12/30 vs 2001/12/28
-3%(0.97倍)
2003/12/30 vs 2002/12/30
2%(1.02倍)
2004/12/30 vs 2003/12/30
4%(1.04倍)
2005/12/30 vs 2004/12/30
30%(1.3倍)
2006/12/29 vs 2005/12/30
24%(1.24倍)
2007/12/28 vs 2006/12/29
-15%(0.85倍)
2008/12/30 vs 2007/12/28
-3%(0.97倍)
2009/12/30 vs 2008/12/30
-24%(0.76倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-59%(0.41倍)
2012/12/28 vs 2011/12/30
9%(1.09倍)
2013/12/30 vs 2012/12/28
47%(1.47倍)
2014/12/30 vs 2013/12/30
19%(1.19倍)
2015/12/30 vs 2014/12/30
8%(1.08倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
-2%(0.98倍)
2018/12/28 vs 2017/12/29
1%(1.01倍)
2019/12/30 vs 2018/12/28
-25%(0.75倍)
2020/12/30 vs 2019/12/30
-21%(0.79倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
-15%(0.85倍)
2023/12/29 vs 2022/12/30
39%(1.39倍)
2024/03/18 vs 2023/12/29
19%(1.19倍)
過去安値
451円(2012/09/12)
153%(2.53倍)
1,143円(3/18)