9531 東京瓦斯

9531
2025/02/10
時価
1兆6858億円
PER 予
22.97倍
2010年以降
3.29-31.12倍
(2010-2024年)
PBR
0.98倍
2010年以降
0.56-1.76倍
(2010-2024年)
配当 予
1.61%
ROE 予
4.26%
ROA 予
1.85%
資料
Link
CSV,JSON

株価チャート

株価

2/10

前日 (2/7)
4,329
始値
4,330
高値
4,372
安値
4,315
終値 +0.14%
4,335
出来高 -10.34%
1,069,500

乖離率

株価(5日)
移動平均値
-0.37%
4,351
株価(25日)
移動平均値
+2.36%
4,235
出来高(5日)
移動平均値
-23.27%
1,393,880

2024/09/11~2025/02/10

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
02/104,3304,3724,3154,335+0.14%1,069,5001兆6858億+2.36%22.970.98
02/074,3484,4044,3174,329-0.89%1,192,9001兆6835億+2.2%22.930.98
02/064,3914,4354,3514,368-0.52%1,571,6001兆6986億+3.02%23.140.99
02/054,3904,4644,3574,391+1.32%1,473,8001兆7076億+3.56%23.260.99
02/044,3374,3654,2594,334-0.8%1,661,6001兆6854億+2.24%22.960.98
02/034,5244,5944,3604,369-0.52%2,755,3001兆6990億+2.99%23.150.99
01/314,0984,4954,0714,392+7.04%4,298,3001兆7080億+3.58%23.270.99
01/304,0584,1154,0504,103+1.26%941,3001兆5956億-3.05%21.740.93
01/294,0394,0684,0244,052+0.27%1,094,8001兆5757億-4.39%21.470.91
01/284,0684,0774,0124,041-1.34%1,014,2001兆5715億-4.92%21.410.91
01/274,1524,1624,0714,096-0.15%715,2001兆5929億-3.94%21.70.92
01/244,1974,1994,0854,102-1.18%1,176,9001兆5952億-4.11%21.730.93
01/234,1304,1604,0654,151-0.14%1,328,7001兆6142億-3.33%21.990.94
01/224,1674,1904,1254,157-0.45%1,522,6001兆6166億-3.51%22.020.94
01/214,1944,2144,1684,176-0.14%1,076,7001兆6240億-3.31%22.120.94
01/204,1754,2124,1564,182+0.53%953,1001兆6263億-3.42%22.150.94
01/174,2124,2254,1534,160-0.36%1,145,0001兆6177億-4.21%22.040.94
01/164,1854,2264,1754,175+0.68%1,329,3001兆6236億-4.22%22.120.94
01/154,1904,1964,1304,147-0.55%1,164,3001兆6127億-5.12%21.970.94
01/144,2454,2654,1524,170-2.11%1,387,6001兆6216億-4.9%22.090.94
01/104,3164,3404,2604,260-1.3%1,022,7001兆6566億-3.18%22.570.96
01/094,3214,3574,2974,316+0.16%1,270,6001兆6784億-2.15%22.860.97
01/084,3414,3614,3014,309-1.35%1,186,8001兆6757億-2.47%22.830.97
01/074,3314,3964,3304,368-0.39%958,4001兆6986億-1.27%23.140.99
01/064,4344,4344,3454,385+0.34%1,243,5001兆7052億-0.88%23.230.99
2024
12/304,4504,4634,3554,370-1.24%925,9001兆6994億-1.22%23.150.97
12/274,4004,4254,3754,425+1.12%791,7001兆7208億-0.07%23.440.98
12/264,3684,3914,3544,376+0.18%690,9001兆7017億-1.26%23.180.97
12/254,3774,3864,3154,368-0.59%684,3001兆6986億-1.58%23.140.97
12/244,3414,4024,3324,394+1.36%926,8001兆7087億-0.95%23.280.98
12/234,2354,3684,2354,335+3.44%1,706,6001兆6858億-1.77%22.970.96
12/204,2504,2664,1714,191-1.06%3,216,9001兆6298億-4.6%22.20.93
12/194,3084,3254,2264,236-2.71%1,818,0001兆6473億-3.24%22.440.94
12/184,4124,4504,3544,354-0.98%1,675,5001兆6932億-0.09%23.070.97
12/174,4114,4794,3954,397-1.37%1,412,3001兆7099億+1.41%23.290.98
12/164,5144,5434,4534,458-0.71%1,266,3001兆7336億+3.43%23.620.99
12/134,5584,6344,4874,490-0.04%2,334,1001兆7461億+4.88%23.791
12/124,4704,5154,4584,492+1.1%1,766,9001兆7469億+5.62%23.81
12/114,4744,5224,4254,443-0.04%1,816,8001兆7278億+5.09%23.540.99
12/104,5314,5674,4454,445-1.57%1,573,7001兆7286億+5.91%23.550.99
12/094,5474,5724,4944,516-0.92%1,157,7001兆7562億+8.32%23.921
12/064,5124,5874,5074,558+2.01%1,592,0001兆7725億+10.12%24.151.01
12/054,5104,5414,4534,468-0.93%1,764,8001兆7375億+8.79%23.670.99
12/044,5504,5554,5004,510-0.66%1,763,0001兆7539億+10.81%23.891
12/034,4934,5724,4934,540+0.42%1,924,1001兆7655億+12.96%24.051.01
12/024,4714,5764,4714,521+0.24%1,690,1001兆7581億+13.99%23.951.01
11/294,5824,6374,4874,510+1.53%2,632,8001兆7539億+15.32%23.891
11/284,3724,5264,3634,442+1.55%4,779,7001兆7274億+15.14%23.530.99
11/274,3894,4374,3604,374-0.34%1,547,2001兆7010億+14.89%23.170.97
11/264,4744,5494,3894,389-1.72%1,785,0001兆7068億+16.76%23.250.98
11/254,5284,5504,4184,466-1.43%6,438,5001兆7367億+20.31%23.660.99
11/224,5574,6184,5164,531+0.07%3,360,0001兆7620億+23.7%241.01
11/214,3054,5574,3014,528+4.94%5,933,0001兆7609億+25.29%23.991.01
11/204,3934,3934,1294,315+12.96%7,204,7001兆6780億+21.04%22.860.96
11/193,8803,8873,8093,820-0.26%1,524,6001兆4855億+8.37%20.240.85
11/183,7813,8783,7693,830+0.63%1,272,8001兆4894億+9.3%20.290.85
11/153,7883,8153,7613,806+1.41%1,160,0001兆4801億+9.24%20.160.85
11/143,7543,8143,7433,753-0.87%1,373,0001兆4595億+8.31%19.880.83
11/133,7803,7973,7423,786+0.61%1,169,1001兆4723億+9.74%20.060.84
11/123,7613,7983,7353,763+0.88%1,478,8001兆4634億+9.55%19.930.84
11/113,7703,8063,7303,730-1.58%1,126,8001兆4505億+9.06%19.760.83
11/083,9153,9153,7883,790-1.66%1,294,7001兆4739億+11.31%20.080.84
11/073,7783,8973,7783,854+4.73%1,943,2001兆4987億+13.82%20.420.86
11/063,7373,7773,6803,680-1.87%1,706,5001兆4311億+9.33%19.50.82
11/053,6363,7643,6183,750+0.03%2,033,0001兆4583億+11.87%19.870.83
11/013,7253,8163,7083,749-0.53%2,383,5001兆4579億+12.25%19.860.83
10/313,6003,8103,5983,769+6.71%4,364,5001兆5093億+13.25%19.970.86
10/303,2853,5483,2643,532+8.71%4,739,2001兆4143億+6.58%18.710.81
10/293,2133,2773,2133,249+1.5%1,239,0001兆3010億-1.75%17.210.74
10/283,1613,2103,1463,201+1.07%934,4001兆2818億-3.29%16.960.73
10/253,1423,1873,1353,167-0.31%902,9001兆2682億-4.49%16.780.73
10/243,1623,1933,1293,177+0.22%1,126,8001兆2722億-4.39%16.830.73
10/233,2073,2253,1613,170-0.25%1,139,9001兆2694億-4.8%16.790.73
10/223,2003,2193,1693,178-0.78%868,9001兆2726億-4.74%16.840.73
10/213,2353,2353,1813,203-1.63%1,266,0001兆2826億-4.19%16.970.73
10/183,2963,3013,2483,256-1.09%883,2001兆3038億-2.75%17.250.75
10/173,3393,3803,2923,292-0.12%1,226,5001兆3182億-2.02%17.440.75
10/163,2953,3393,2803,296-0.69%1,569,8001兆3198億-2.2%17.460.76
10/153,3033,3303,2713,319+0.39%1,768,1001兆3291億-1.83%17.580.76
10/113,3443,3483,3063,306-0.69%942,2001兆3238億-2.48%17.510.76
10/103,3353,3533,3043,329+0.09%1,117,7001兆3331億-2.15%17.640.76
10/093,3923,4143,3193,326-1.42%904,4001兆3319億-2.58%17.620.76
10/083,3753,4033,3613,374-1.23%883,5001兆3511億-1.52%17.870.77
10/073,3803,4493,3773,416+1.15%1,210,9001兆3679億-0.61%18.10.78
10/043,3553,3943,3523,377+0.72%1,139,0001兆3523億-1.97%17.890.77
10/033,3653,3953,3343,353+0.81%1,186,9001兆3427億-2.9%17.760.77
10/023,3293,3903,3173,326-0.78%995,4001兆3319億-3.96%17.620.76
10/013,3513,3773,3313,352+0.45%863,8001兆3423億-3.46%17.760.77
09/303,3333,3713,3193,337-2.85%1,349,2001兆3363億-4.22%17.680.74
09/273,4353,4633,4043,435-0.72%1,515,6001兆3755億-1.69%18.20.78
09/263,4523,4623,3973,460+1.17%1,355,4001兆3855億-1.09%18.330.78
09/253,3593,4383,3493,420+1.97%1,029,9001兆3695億-2.34%18.120.77
09/243,3583,3773,3403,354+0.72%1,137,0001兆3431億-4.34%17.770.76
09/203,3563,3733,2953,330-0.42%4,194,3001兆3335億-5.24%17.640.75
09/193,3603,3823,3373,344+0.3%767,4001兆3391億-5.03%17.720.76
09/183,3393,3753,2783,334-0.89%1,358,5001兆3351億-5.42%17.660.75
09/173,3183,3763,3013,364+1.48%1,421,7001兆3471億-4.65%17.820.76
09/133,3493,3663,2833,315-1.19%1,330,8001兆3274億-6.06%17.560.75
09/123,4103,4103,3153,355+0.45%1,316,9001兆3435億-4.98%17.770.76
09/113,4743,4913,2863,340-5.6%2,792,5001兆3375億-5.44%17.690.75

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
3,505
701
2/7
2,425
485
6/14
8,038,600
40,193,000
2/7
--+7.86%
5/11
-11.76%
6/13
2008年
3月期
3,370
674
4/5
1,880
376
3/18
8,133,600
40,668,000
5/1
--+10.92%
12/10
-17.25%
3/17
2009年
3月期
2,510
502
12/8
1,670
334
3/13

334
3/12
7,131,600
35,658,000
11/20
--+10.9%
12/5
-20.99%
10/10
2010年
3月期
2,090
418
3/31
1,650
330
11/12
5,455,000
27,275,000
4/3
1兆1301億-+5.51%
8/31
-6.29%
11/9
2011年
3月期
2,100
420
4/1
1,515
303
3/15
7,102,200
35,511,000
3/15
1兆1355億8192億3958万+5.49%
3/31
-14.38%
3/15
2012年
3月期
2,000
400
3/22
1,565
313
11/4
6,259,800
31,299,000
11/4
1兆815億8462億7719万+7.8%
6/14
-8.91%
11/4
2013年
3月期
2,615
523
3/22
1,825
365
6/4

365
6/1
4,467,800
22,339,000
3/1
1兆4140億9868億7276万+9.19%
5/7
-4.29%
10/23
2014年
3月期
3,205
641
5/23
2,350
470
2/6
5,377,400
26,887,000
6/6
1兆7331億1兆1832億+10.86%
5/15
-11.63%
6/13
2015年
3月期
3,865
773
3/31
2,435
487
4/11
3,369,200
16,846,000
3/13
1兆8913億1兆2260億+10.21%
11/5
-10.33%
5/7
2016年
3月期
4,025
805
4/9
2,445
489
1/21
4,439,000
22,195,000
3/9
1兆9696億1兆1720億+6.74%
2/2
-12.31%
5/2
2017年
3月期
2,785
557
12/21
1,935
387
6/24
6,518,000
32,590,000
5/31
1兆2826億9275億5320万+10.71%
12/20
-9.25%
5/13
2018年
3月期
3,050
610
6/15
2,475
495
4/14
3,054,200
15,271,000
5/18
1兆4047億1兆1399億+9.84%
5/18
-8.09%
11/20
2019年
3月期
3,141
2/27
2,577
9/6

9/5
3,701,000
10/30
1兆4177億1兆1631億+5.12%
2/27
-8.27%
4/19
2020年
3月期
3,045
4/2
2,062
3/17
4,543,000
3/19
1兆3743億9123億315万+15.68%
3/30
-9.93%
3/2
2021年
3月期
2,696
7/29
2,141
8/6
4,226,800
12/1
1兆1928億9472億5560万+8.39%
11/17
-13.81%
8/6
2022年
3月期
2,484
4/1
1,855
10/28
4,621,600
10/28
1兆990億8180億4861万+10.88%
5/10
-9.17%
10/13
2023年
3月期
2,877
2/1
2,131
4/6
6,479,300
2/22
1兆2511億9397億6366万+13.11%
2/1
-9.41%
7/6
2024年
3月期
3,660
10/12
2,438
4/7
7,318,000
4/26
1兆5916億1兆602億+12.39%
5/16
-8.48%
11/8
最新4,335
2025/2/10
1,069,5001兆6858億+2.36%
4,235

年間値上がり率

1984/12/28 vs 1983/12/28
7%(1.07倍)
1985/12/28 vs 1984/12/28
83%(1.83倍)
1986/12/27 vs 1985/12/28
268%(3.68倍)
1987/12/28 vs 1986/12/27
-24%(0.76倍)
1988/12/28 vs 1987/12/28
58%(1.58倍)
1989/12/29 vs 1988/12/28
-13%(0.87倍)
1990/12/28 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/28
3%(1.03倍)
1992/12/30 vs 1991/12/30
-31%(0.69倍)
1993/12/30 vs 1992/12/30
23%(1.23倍)
1994/12/30 vs 1993/12/30
-13%(0.87倍)
1995/12/29 vs 1994/12/30
-16%(0.84倍)
1996/12/30 vs 1995/12/29
-14%(0.86倍)
1997/12/30 vs 1996/12/30
-6%(0.94倍)
1998/12/30 vs 1997/12/30
0%(1倍)
1999/12/30 vs 1998/12/30
-16%(0.84倍)
2000/12/29 vs 1999/12/30
36%(1.36倍)
2001/12/28 vs 2000/12/29
4%(1.04倍)
2002/12/30 vs 2001/12/28
6%(1.06倍)
2003/12/30 vs 2002/12/30
3%(1.03倍)
2004/12/30 vs 2003/12/30
10%(1.1倍)
2005/12/30 vs 2004/12/30
25%(1.25倍)
2006/12/29 vs 2005/12/30
21%(1.21倍)
2007/12/28 vs 2006/12/29
-17%(0.83倍)
2008/12/30 vs 2007/12/28
-13%(0.87倍)
2009/12/30 vs 2008/12/30
-18%(0.82倍)
2010/12/30 vs 2009/12/30
-3%(0.97倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/30
12%(1.12倍)
2013/12/30 vs 2012/12/28
31%(1.31倍)
2014/12/30 vs 2013/12/30
26%(1.26倍)
2015/12/30 vs 2014/12/30
-12%(0.88倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
-2%(0.98倍)
2018/12/28 vs 2017/12/29
8%(1.08倍)
2019/12/30 vs 2018/12/28
-5%(0.95倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
-14%(0.86倍)
2022/12/30 vs 2021/12/30
25%(1.25倍)
2023/12/29 vs 2022/12/30
25%(1.25倍)
2024/12/30 vs 2023/12/29
35%(1.35倍)
2025/02/10 vs 2024/12/30
-1%(0.99倍)
過去安値
532円(1983/07/30)
715%(8.15倍)
4,335円(2/10)