9507 四国電力

9507
2025/04/28
時価
2342億円
PER 予
4.26倍
2010年以降
赤字-63.79倍
(2010-2024年)
PBR
0.58倍
2010年以降
0.41-1.91倍
(2010-2024年)
配当 予
3.54%
ROE 予
13.64%
ROA 予
3.34%
資料
Link
CSV,JSON

株価チャート

株価

4/28

前日 (4/25)
1,122
始値
1,135
高値
1,137
安値
1,122
終値 +0.62%
1,129
出来高 +53.36%
863,700

乖離率

株価(5日)
移動平均値
+2.45%
1,102
株価(25日)
移動平均値
+1.53%
1,112
出来高(5日)
移動平均値
+64.05%
526,480

2024/11/28~2025/04/28

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
2025
04/281,1351,1371,1221,129+0.62%863,7002342億9934万+1.53%4.260.58
04/251,0901,1231,0901,122+3.13%563,2002328億4664万+0.45%4.230.58
04/241,0981,1031,0881,088-0.27%343,1002257億9068万-3.12%4.110.56
04/231,0911,1061,0891,091+1.02%499,2002264億1326万-3.54%4.120.56
04/221,0611,0801,0581,080+1.6%363,2002241億3045万-5.1%4.080.56
04/211,0801,0811,0601,063-2.3%334,3002206億247万-7.16%4.010.55
04/181,0841,0931,0751,088+1.4%362,4002257億9068万-5.56%4.110.56
04/171,0821,0871,0651,073-0.28%272,5002226億7776万-7.34%4.050.55
04/161,0841,0861,0611,076-0.55%614,1002233億34万-7.56%4.060.55
04/151,1001,1001,0811,082-0.09%416,9002245億4551万-7.44%4.080.56
04/141,0901,0991,0831,083+0.65%401,0002247億5304万-7.75%4.090.56
04/111,0741,0811,0421,076-1.37%515,4002233億34万-8.66%4.060.55
04/101,0921,1001,0681,091+5.72%704,8002264億1326万-7.78%4.120.56
04/091,0501,0501,0151,032-2.92%640,9002141億6910万-13.06%3.890.53
04/081,0341,0721,0311,063+4.42%888,8002206億247万-10.82%4.010.55
04/079961,0509671,018-6.35%1,015,1002112億6370万-14.95%3.840.52
04/041,0831,1001,0711,087-1.72%740,6002255億8315万-9.64%4.10.56
04/031,0901,1111,0851,106-2.3%673,7002295億2619万-8.22%4.170.57
04/021,1731,1781,1321,132-3.66%694,9002349億2192万-6.21%4.270.58
04/011,1791,1951,1711,175+1.47%728,5002438億4563万-2.73%4.430.61
03/311,1661,1711,1481,158-2.77%733,1002403億1765万-3.98%4.370.6
03/281,2091,2121,1841,191-2.7%582,3002471億6608万-1.16%4.490.61
03/271,2161,2341,2091,224-0.89%778,8002540億1451万+1.83%4.620.63
03/261,2551,2571,2271,235-0.96%665,5002562億9732万+3%4.660.64
03/251,2451,2531,2351,247-0.56%342,9002587億8766万+4.35%4.710.64
03/241,2591,2621,2351,254-1.1%520,7002602億4036万+5.2%4.730.65
03/211,2761,2891,2681,268-0.63%585,7002631億4576万+6.73%4.790.65
03/191,2561,2801,2561,276+1.11%437,6002648億598万+7.86%4.820.66
03/181,2661,2771,2531,262+0.16%605,0002619億59万+7.13%4.760.65
03/171,2451,2641,2381,260+1.29%453,9002614億8553万+7.42%4.760.65
03/141,2401,2561,2341,244+0.73%719,3002581億6508万+6.42%4.690.64
03/131,2191,2381,2121,235+1.31%541,3002562億9732万+6.01%4.660.64
03/121,2021,2221,2021,219+1.41%702,9002529億7687万+4.91%4.60.63
03/111,2101,2141,1771,202-0.41%744,3002494億4889万+3.71%4.540.62
03/101,2091,2151,1961,207+0.67%587,4002504億8653万+4.14%4.560.62
03/071,1811,2021,1691,199+1.35%781,4002488億2631万+3.45%4.520.62
03/061,1901,1961,1821,183-0.59%571,3002455億586万+2.16%4.460.61
03/051,1891,2051,1771,190+1.36%812,4002469億5856万+2.76%4.490.61
03/041,1851,1921,1711,174-0.84%607,0002436億3810万+1.29%4.430.6
03/031,1701,1841,1591,184+2.42%855,4002457億1339万+2.07%4.470.61
02/281,1551,1731,1531,156+0.35%1,160,2002399億260万-0.43%4.360.6
02/271,1611,1651,1461,152-0.43%629,6002390億7248万-1.03%4.350.59
02/261,1601,1661,1521,157+0.87%1,004,3002401億1012万-0.77%4.370.6
02/251,1201,1511,1201,147+2.41%761,9002380億3484万-1.8%4.330.59
02/211,1341,1371,1191,120-0.8%543,1002324億3158万-4.36%4.230.58
02/201,1361,1391,1231,129-0.27%620,5002342億9934万-3.75%4.260.58
02/191,1431,1591,1321,132-1.31%430,1002349億2192万-3.66%4.270.58
02/181,1411,1531,1351,147+0.53%331,9002380億3484万-2.55%4.330.59
02/171,1551,1621,1411,141-0.87%324,4002367億8967万-3.22%4.310.59
02/141,1541,1591,1461,151-0.26%398,4002388億6496万-2.62%4.340.59
02/131,1471,1581,1391,154+0.79%505,5002394億8754万-2.62%4.360.59
02/121,1591,1591,1401,145-1.21%398,3002376億1979万-3.62%4.320.59
02/101,1501,1651,1451,159+0.87%344,5002405億2518万-2.77%4.370.6
02/071,1551,1551,1381,149+0.09%416,5002384億4990万-3.85%4.340.59
02/061,1511,1651,1451,1480%542,1002382億4237万-4.25%4.330.59
02/051,1431,1531,1381,148+0.09%475,8002382億4237万-4.41%4.330.59
02/041,1791,1791,1411,147-1.21%638,9002380億3484万-4.66%4.330.59
02/031,1851,1921,1571,161-2.76%932,1002409億4024万-3.73%4.380.6
01/311,1961,1981,1801,194-0.17%918,4002477億8867万-1.08%4.510.61
01/301,1791,1971,1701,196+1.53%1,428,2002482億372万-0.91%4.510.62
01/291,1931,2221,1461,178-1.34%1,615,7002444億6822万-2.32%4.450.61
01/281,1961,2001,1841,194-1.4%645,8002477億8867万-1.08%4.510.61
01/271,2191,2191,1981,211+0.75%493,6002513億1665万+0.41%4.570.62
01/241,2001,2181,1981,202+0.17%487,1002494億4889万-0.33%4.540.62
01/231,2261,2261,2001,200-2.36%576,0002490億3384万-0.58%4.530.62
01/221,2221,2371,2131,229+1.4%618,0002550億5216万+1.74%4.640.63
01/211,2301,2301,2091,212-0.49%362,1002515億2418万+0.41%4.570.62
01/201,2091,2231,2041,218+1.08%594,2002527億6935万+0.91%4.60.63
01/171,1931,2091,1821,205+1.95%699,7002500億7148万-0.17%4.550.62
01/161,1911,1921,1721,182+0.34%588,8002452億9833万-2.15%4.460.61
01/151,1711,1821,1551,178+0.77%708,1002444億6822万-2.56%4.450.61
01/141,1971,2031,1611,169-2.91%965,4002426億46万-3.47%4.410.6
01/101,2091,2121,1981,204-0.25%587,1002498億6395万-0.91%4.540.62
01/091,2281,2281,2051,207-2.03%596,3002504億8653万-0.82%4.560.62
01/081,2351,2441,2281,232+0.16%656,2002556億7474万+1.15%4.650.63
01/071,2551,2551,2251,230-1.28%728,1002552億5968万+0.99%4.640.63
01/061,2531,2561,2411,246+0.89%723,0002585億8013万+2.38%4.70.64
2024
12/301,2501,2551,2351,235-0.48%517,3002562億9732万+1.56%4.660.64
12/271,2271,2471,2211,241+2.48%599,1002575億4249万+2.06%4.680.64
12/261,2001,2111,1951,211+0.83%367,0002513億1665万-0.41%4.570.62
12/251,2101,2111,1921,201-0.91%365,8002492億4137万-1.31%4.530.62
12/241,2021,2191,1961,212+1%583,8002515億2418万-0.66%4.570.62
12/231,1821,2031,1731,200+2.21%590,7002490億3384万-1.96%4.530.62
12/201,1781,1891,1731,174+0.09%818,1002436億3810万-4.4%4.430.6
12/191,1851,1891,1691,173-2.41%692,5002434億3058万-4.94%4.430.6
12/181,1951,2041,1871,202+1.18%635,7002494億4889万-2.91%4.540.62
12/171,2051,2191,1851,188-1.16%651,7002465億4350万-4.42%4.480.61
12/161,2151,2201,2021,202-1.07%354,9002494億4889万-3.76%4.540.62
12/131,2191,2301,2101,215-0.9%601,5002521億4676万-3.19%4.590.63
12/121,2201,2361,2191,226+1.57%696,4002544億2957万-2.7%4.630.63
12/111,2251,2321,2031,207-0.82%436,8002504億8653万-4.66%4.560.62
12/101,2311,2331,2171,217-0.49%607,7002525億6182万-4.17%4.590.63
12/091,2281,2351,2151,223-0.24%545,3002538億699万-3.93%4.620.63
12/061,2221,2361,2221,226+1.24%836,6002544億2957万-4.07%4.630.63
12/051,2281,2341,1991,211-1.62%675,9002513億1665万-5.69%4.570.62
12/041,2621,2661,2281,231-2.22%617,8002554億6721万-4.65%4.650.63
12/031,2651,2771,2481,259+0.32%844,2002612億7800万-2.4%4.750.65
12/021,2291,2601,2291,255+2.12%703,0002604億4789万-2.64%4.740.65
11/291,2381,2551,2281,229-0.32%731,5002550億5216万-4.51%4.640.63
11/281,2211,2371,2191,233+1.65%591,0002558億8227万-4.12%4.650.63

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
3,270
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1,129
2025/4/28
863,7002342億9934万+1.53%
1,112

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)
2024/12/30 vs 2023/12/29
22%(1.22倍)
2025/04/28 vs 2024/12/30
-9%(0.91倍)
過去安値
632円(2022/10/13)
79%(1.79倍)
1,129円(4/28)