9507 四国電力

9507
2024/08/09
時価
2444億円
PER 予
6.73倍
2010年以降
赤字-63.79倍
(2010-2024年)
PBR
0.63倍
2010年以降
0.41-1.91倍
(2010-2024年)
配当 予
3.4%
ROE 予
9.3%
ROA 予
2.22%
資料
Link
CSV,JSON

株価チャート

株価

8/9

前日 (8/8)
1,235
始値
1,246
高値
1,257
安値
1,150
終値 -4.62%
1,178
出来高 +233.43%
1,692,800

乖離率

株価(5日)
移動平均値
-1.26%
1,193
株価(25日)
移動平均値
-8.4%
1,286
出来高(5日)
移動平均値
+67.02%
1,013,560

2024/03/18~2024/08/09

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
08/091,2461,2571,1501,178-4.62%1,692,8002444億6822万-8.4%6.730.63
08/081,2251,2731,2241,235-0.72%507,7002562億9732万-4.63%7.060.66
08/071,1821,2791,1821,244+3.58%683,5002581億6508万-4.45%7.110.66
08/061,1661,2171,1481,201+8.39%1,041,9002492億4137万-8.11%6.860.64
08/051,1651,1831,0821,108-10.14%1,141,9002299億4124万-15.68%6.330.59
08/021,2341,2581,2281,233-4.12%1,154,9002558億8227万-6.94%7.040.65
08/011,2821,2931,2551,286-1.61%999,2002668億8126万-3.38%7.350.68
07/311,3551,3641,2851,307+3.32%2,101,7002712億3936万-2.1%7.470.69
07/301,2621,2801,2621,265-0.16%644,3002625億2317万-5.46%7.230.67
07/291,2371,2781,2371,267+2.92%527,1002629億3823万-5.66%7.240.67
07/261,2531,2531,2271,231-1.36%551,7002554億6721万-8.68%7.030.65
07/251,2611,2761,2481,248-1.89%706,2002589億9519万-7.83%7.130.66
07/241,3001,3031,2721,272-2.68%517,3002639億7587万-6.47%7.270.68
07/231,3331,3371,3061,307-1.66%384,4002712億3936万-4.25%7.470.69
07/221,3401,3471,3211,329-0.37%508,1002758億498万-2.99%7.590.71
07/191,3591,3601,3251,334-2.2%467,3002768億4262万-2.91%7.620.71
07/181,3311,3661,3311,364+2.4%528,7002830億6846万-0.94%7.790.72
07/171,3481,3551,3301,332-0.89%670,9002764億2756万-3.55%7.610.71
07/161,3451,3511,3381,344-0.59%414,9002789億1790万-3.1%7.680.71
07/121,3601,3711,3471,352+0.22%476,2002805億7812万-2.94%7.720.72
07/111,3501,3531,3371,349+0.45%370,9002799億5554万-3.57%7.710.72
07/101,3471,3531,3351,343-0.3%458,9002787億1037万-4.41%7.670.71
07/091,3311,3521,3301,347+1.05%413,3002795億4048万-4.47%7.70.72
07/081,3501,3541,3301,333-1.41%450,8002766億3509万-5.8%7.620.71
07/051,3811,3831,3471,352-2.45%606,3002805億7812万-4.86%7.720.72
07/041,4041,4191,3831,386-1.28%506,2002876億3408万-2.87%7.920.74
07/031,3801,4041,3741,404+1.52%577,7002913億6959万-1.89%8.020.75
07/021,3911,4041,3781,383-0.14%726,3002870億1150万-3.56%7.90.73
07/011,4001,4091,3811,385+0.36%687,3002874億2655万-3.82%7.910.74
06/281,3901,3941,3621,380-0.29%669,6002863億8891万-4.37%7.880.73
06/271,3711,3941,3711,384+0.29%443,4002872億1903万-4.22%7.910.74
06/261,3841,3881,3741,380-0.29%343,3002863億8891万-4.56%7.880.73
06/251,3831,3931,3741,384+0.22%446,4002872億1903万-4.29%7.910.74
06/241,3841,3911,3681,381-0.36%672,4002865億9644万-4.63%7.890.73
06/211,4001,4021,3741,386-0.22%926,7002876億3408万-4.35%7.920.74
06/201,3931,3951,3771,389-0.71%396,9002882億5667万-4.14%7.940.74
06/191,3991,4141,3921,3990%413,5002903億3195万-3.45%7.990.74
06/181,4261,4271,3961,399-1.89%493,4002903億3195万-3.38%7.990.74
06/171,4401,4461,4211,426-0.7%665,7002959億3521万-1.45%8.150.76
06/141,4121,4471,4081,436+1.41%830,4002980億1049万-0.62%8.20.76
06/131,4551,4601,4101,416-3.34%754,4002938億5993万-1.8%8.090.75
06/121,4691,4751,4561,465-0.75%450,3003040億2881万+1.74%8.370.78
06/111,4981,5101,4761,476-1.34%572,8003063億1162万+2.86%8.430.78
06/101,4931,5111,4851,4960%558,7003104億6219万+4.62%8.550.79
06/071,5121,5461,4961,496-0.47%974,0003104億6219万+5.06%8.550.79
06/061,4841,5221,4821,503+2.04%1,128,0003119億1488万+6.07%8.590.8
06/051,4651,4861,4531,473+0.41%561,2003056億8904万+4.54%8.410.78
06/041,4921,5041,4551,467-0.61%1,044,2003044億4387万+5.01%8.380.78
06/031,5081,5181,4711,476-2.12%749,4003063億1162万+6.42%8.430.78
05/311,5001,5121,4791,508+2.03%1,246,0003129億5252万+9.51%8.610.8
05/301,4581,4961,4501,478-0.67%914,6003067億2668万+8.2%8.440.79
05/291,5301,5381,4841,488-2.17%866,1003088億196万+9.65%8.50.79
05/281,4881,5451,4801,521+3.75%1,416,9003156億5039万+13%8.690.81
05/271,4351,4661,4271,466+3.24%735,4003042億3634万+9.9%8.370.78
05/241,3761,4351,3731,420+0.57%603,3002946億9004万+7.17%8.110.75
05/231,4001,4261,3731,412+1.15%597,7002930億2982万+6.97%8.070.75
05/221,4351,4441,3911,396-2.31%655,8002897億936万+6%7.980.74
05/211,4091,4381,4061,429+1.13%777,9002965億5780万+8.83%8.160.76
05/201,3931,4221,3811,413+1.8%656,0002932億3734万+8.11%8.070.75
05/171,3601,4021,3601,388+0.95%503,4002880億4914万+6.61%7.930.74
05/161,3801,3861,3561,375+0.66%419,8002853億5127万+6.1%7.860.73
05/151,3911,4111,3601,366-1.59%805,5002834億8352万+5.89%7.80.73
05/141,3661,3901,3611,388+1.54%709,3002880億4914万+8.1%7.930.74
05/131,3681,3721,3421,367-0.58%593,7002836億9105万+6.96%7.810.73
05/101,3541,3841,3541,375+2.08%1,081,1002853億5127万+8.1%7.860.73
05/091,3641,3691,3421,347-0.15%545,2002795億4048万+6.48%7.70.72
05/081,3551,3641,3331,349-0.44%647,5002799億5554万+7.23%7.710.72
05/071,3571,3751,3401,355+1.42%965,0002812億71万+8.23%7.740.72
05/021,3281,3471,3221,336+1.14%1,095,8002772億5767万+7.31%7.630.71
05/011,2951,3461,2911,321+0.76%1,948,7002741億4475万+6.62%7.550.7
04/301,2891,3501,2871,311+11.1%3,137,8002720億6947万+6.24%7.490.7
04/261,1831,1921,1631,180-1.67%1,502,2002448億8327万-3.99%6.740.63
04/251,2201,2311,2001,200-2.6%649,6002490億3384万-2.44%6.860.64
04/241,2371,2421,2201,2320%908,8002556億7474万+0.16%7.040.65
04/231,2501,2701,2321,232-1.44%986,1002556億7474万+0.33%7.040.65
04/221,2341,2671,2231,250+3.05%1,307,9002594億1025万+2.04%7.140.66
04/191,2211,2301,1861,213-1.14%1,116,4002517億3170万-0.74%6.930.64
04/181,2181,2401,1951,227-0.32%1,506,4002546億3710万+0.49%7.010.65
04/171,2961,3011,2211,231-5.45%2,055,0002554億6721万+1.07%7.030.65
04/161,3251,3471,3001,302-2.33%1,342,5002702億171万+7.34%7.440.69
04/151,2831,3491,2781,333+2.7%1,058,2002766億3509万+10.53%7.620.71
04/121,3081,3141,2901,298+0.08%846,3002693億7160万+8.35%7.420.69
04/111,2601,3221,2481,297+1.97%1,436,5002691億6407万+8.81%7.410.69
04/101,2411,2771,2381,272+2.5%955,5002639億7587万+7.34%7.270.68
04/091,2331,2441,2251,241+1.06%579,6002575億4249万+5.35%7.090.66
04/081,2321,2391,2131,228+0.49%636,2002548億4463万+4.87%7.020.65
04/051,2201,2241,1961,222-1.61%808,7002535億9946万+4.8%6.980.65
04/041,2071,2481,2071,242+3.24%924,4002577億5002万+6.98%7.10.66
04/031,1901,2201,1831,203+0.92%1,148,6002496億5642万+4.07%6.870.64
04/021,1841,2041,1791,192+1.36%1,210,5002473億7361万+3.65%6.810.63
04/011,2061,2091,1751,176-1.92%684,6002440億5316万+2.71%6.720.62
03/291,1811,2071,1811,199+1.61%522,6002488億2631万+5.18%4.070.68
03/281,1741,2031,1711,180-0.59%775,6002448億8327万+4.06%4.010.67
03/271,1991,2041,1821,187-0.25%749,7002463億3597万+5.23%4.030.68
03/261,2061,2071,1861,190-1.41%810,8002469億5856万+5.97%4.040.68
03/251,2001,2161,1941,207+0.58%630,9002504億8653万+8.15%4.10.69
03/221,2001,2111,1861,200+0.84%644,6002490億3384万+8.3%4.080.68
03/211,1881,1971,1711,190+1.02%750,5002469億5856万+8.08%4.040.68
03/191,1771,1841,1621,178+0.51%711,5002444億6822万+7.58%40.67
03/181,1931,1931,1581,172-0.68%815,9002432億2305万+7.72%3.980.67

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
3,270
2/8

2/7
2,250
6/14
1,208,500
3/8
--+11.27%
2/7
-7.67%
6/8
2008年
3月期
3,250
12/7
2,650
7/30
2,509,800
11/30
--+7.9%
11/29
-8.15%
1/4
2009年
3月期
3,150
4/4
2,145
10/10
1,638,100
5/30
--+11.78%
11/5
-20.45%
10/10
2010年
3月期
2,950
7/24

7/8
2,400
12/30
964,300
5/29
--+5.41%
6/22
-5.48%
11/10
2011年
3月期
2,691
9/7
2,080
3/15
1,794,400
9/17
6272億3442万4848億1888万+4.78%
6/17
-12.12%
3/15
2012年
3月期
2,455
3/27
1,454
6/9
1,817,500
5/20
5722億2613万3389億704万+13.42%
9/6
-18.41%
5/20
2013年
3月期
2,398
4/16
705
9/12
4,443,600
12/17
5589億4022万1643億2563万+45.62%
4/15
-29.77%
9/11
2014年
3月期
2,140
5/14
1,271
4/2
5,625,400
4/12
4988億404万2962億5230万+15.91%
7/10
-19.62%
6/6
2015年
3月期
1,696
2/23
1,120
4/11
2,577,600
4/11
3783億5419万2498億5654万+16.41%
11/5
-10.25%
10/16
2016年
3月期
2,144
8/4
1,429
3/18
1,717,300
3/11
4782億9681万3187億9018万+12.87%
5/20
-13.09%
8/25
2017年
3月期
1,509
4/8
914
8/19
14,089,000
11/30
3366億3707万2039億78万+15.9%
12/8
-14.74%
8/3
2018年
3月期
1,553
11/9
1,132
2/14
6,020,100
12/13
3464億5287万2525億3358万+8.82%
5/10
-13.54%
12/22
2019年
3月期
1,596
6/15
1,266
4/2
1,928,700
9/25
3560億4557万2824億2713万+8.68%
6/13
-18.83%
5/9
2020年
3月期
1,395
4/5
691
3/17
3,158,900
1/17
3112億525万1541億5256万+10.2%
3/30
-17.99%
5/13
2021年
3月期
930
3/23

3/22
652
12/23
3,317,900
3/18
2074億7016万1454億5220万+14.66%
3/22
-8.96%
12/10
2022年
3月期
913
3/4
687
11/10
2,221,000
9/9
2036億7770万1532億6022万+11.2%
12/6
-8.2%
4/8
2023年
3月期
862
8/2
632
10/13
2,713,300
10/31
1923億30万1311億5782万+8.73%
11/28
-14.24%
10/13
2024年
3月期
1,216
3/25
752
4/7
3,294,000
5/31
2523億5429万1560億6120万+14.17%
5/25
-10.72%
10/4
最新1,178
2024/8/9
1,692,8002444億6822万-8.4%
1,286

年間値上がり率

1984/12/28 vs 1983/12/28
16%(1.16倍)
1985/12/28 vs 1984/12/28
23%(1.23倍)
1986/12/27 vs 1985/12/28
67%(1.67倍)
1987/12/28 vs 1986/12/27
-29%(0.71倍)
1988/12/28 vs 1987/12/28
128%(2.28倍)
1989/12/29 vs 1988/12/28
1%(1.01倍)
1990/12/28 vs 1989/12/29
-38%(0.62倍)
1991/12/30 vs 1990/12/28
20%(1.2倍)
1992/12/30 vs 1991/12/30
-25%(0.75倍)
1993/12/30 vs 1992/12/30
20%(1.2倍)
1994/12/30 vs 1993/12/30
-12%(0.88倍)
1995/12/29 vs 1994/12/30
2%(1.02倍)
1996/12/30 vs 1995/12/29
-5%(0.95倍)
1997/12/30 vs 1996/12/30
-18%(0.82倍)
1998/12/30 vs 1997/12/30
4%(1.04倍)
1999/12/30 vs 1998/12/30
-20%(0.8倍)
2000/12/29 vs 1999/12/30
0%(1倍)
2001/12/28 vs 2000/12/29
30%(1.3倍)
2002/12/30 vs 2001/12/28
-12%(0.88倍)
2003/12/30 vs 2002/12/30
9%(1.09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
18%(1.18倍)
2007/12/28 vs 2006/12/29
6%(1.06倍)
2008/12/30 vs 2007/12/28
1%(1.01倍)
2009/12/30 vs 2008/12/30
-21%(0.79倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
-38%(0.62倍)
2013/12/30 vs 2012/12/28
15%(1.15倍)
2014/12/30 vs 2013/12/30
-7%(0.93倍)
2015/12/30 vs 2014/12/30
30%(1.3倍)
2016/12/30 vs 2015/12/30
-38%(0.62倍)
2017/12/29 vs 2016/12/30
4%(1.04倍)
2018/12/28 vs 2017/12/29
8%(1.08倍)
2019/12/30 vs 2018/12/28
-19%(0.81倍)
2020/12/30 vs 2019/12/30
-38%(0.62倍)
2021/12/30 vs 2020/12/30
21%(1.21倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
33%(1.33倍)
2024/08/09 vs 2023/12/29
16%(1.16倍)
過去安値
632円(2022/10/13)
86%(1.86倍)
1,178円(8/9)