9533 東邦瓦斯

9533
2025/06/12
時価
3904億円
PER 予
15.52倍
2010年以降
7.21-88.25倍
(2010-2025年)
PBR
0.87倍
2010年以降
0.54-2.11倍
(2010-2025年)
配当 予
2.26%
ROE 予
5.58%
ROA 予
3.29%
資料
Link
CSV,JSON

株価チャート

株価

6/13

前日 (6/12)
3,975
始値
3,975
高値
4,054
安値
3,960
終値 +1.23%
4,024
出来高 +32.56%
302,100

乖離率

株価(5日)
移動平均値
+0.57%
4,001
株価(25日)
移動平均値
-1.23%
4,074
出来高(5日)
移動平均値
+33.95%
225,540

2025/01/17~2025/06/13

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
06/133,9754,0543,9604,024+1.23%302,1003952億3762万-1.23%15.710.88
06/123,9833,9923,9553,975+0.48%227,9003904億2483万-2.6%15.520.87
06/113,9854,0003,9533,956-0.65%210,6003885億5865万-3.28%15.440.86
06/104,0674,0913,9823,982-2.14%217,4003911億1237万-2.88%15.550.87
06/094,0314,0944,0154,069+1.22%169,7003996億5752万-1%15.880.89
06/064,0024,0454,0024,020+0.7%182,9003948億4474万-2.33%15.690.87
06/053,9514,0003,9493,992-0.05%239,6003920億9457万-3.25%15.580.87
06/044,0004,0133,9833,994-0.42%209,0003922億9101万-3.39%15.590.87
06/034,0234,0353,9934,011-0.3%180,7003939億6076万-3.12%15.660.87
06/024,0284,0393,9914,023-0.25%226,8003951億3940万-2.97%15.710.88
05/304,0194,0474,0024,033-0.52%464,7003961億2160万-2.89%15.740.88
05/294,0944,1034,0504,054-0.61%199,9003981億8422万-2.52%15.830.88
05/284,1414,1414,0784,079-0.37%189,1004006億3972万-1.97%15.920.89
05/274,1114,1254,0894,094-0.41%113,8004021億1302万-1.66%15.980.89
05/264,0814,1234,0564,111+1.06%124,9004037億8276万-1.23%16.050.89
05/234,0654,1054,0514,068+0.49%188,8003995億5930万-2.21%15.880.89
05/224,0484,0884,0214,048-0.3%180,6003975億9490万-2.65%15.80.88
05/214,0954,1174,0604,060+0.12%174,4003987億7354万-2.38%15.850.88
05/204,1054,1094,0274,055-1.41%276,9003982億8244万-2.43%15.830.88
05/194,2054,2054,1054,113-2.19%220,8004039億7920万-1.06%16.060.9
05/164,2354,2594,1644,205-0.78%299,3004130億1545万+1.33%16.420.92
05/154,2054,2444,1994,238+0.93%182,9004162億5672万+2.39%16.540.92
05/144,1934,2224,1594,199+0.14%261,4004124億2613万+1.82%16.390.91
05/134,2464,2564,1934,193-1.25%146,1004118億3681万+1.85%16.370.91
05/124,2054,2574,2034,246+0.98%153,1004170億4248万+3.26%16.580.92
05/094,2154,2564,1844,2050%172,2004130億1545万+2.39%16.420.92
05/084,2174,2304,1844,205-0.19%165,0004130億1545万+2.46%16.420.92
05/074,1904,2474,1704,213-0.09%272,8004138億121万+2.73%16.450.92
05/024,2064,2454,1904,217-0.19%174,9004141億9409万+2.8%16.460.92
05/014,2634,3204,2254,225-0.89%263,2004149億7985万+2.87%16.490.92
04/304,2224,2974,1904,263+1.77%511,4004187億1222万+3.92%16.640.93
04/284,1914,2164,1574,189+0.77%824,6004114億4393万+2.3%16.350.91
04/254,1434,2004,1414,157+0.1%188,8004083億89万+1.54%16.230.9
04/244,2134,2404,1534,153-1.42%153,5004079億801万+1.39%16.210.9
04/234,1974,2454,1864,213+1.27%189,5004138億121万+2.83%16.450.92
04/224,1164,1904,1134,160+1.07%131,2004085億9555万+1.61%16.240.91
04/214,1184,1374,0874,116-0.58%147,3004042億7386万+0.59%16.070.9
04/184,0964,1404,0684,140+2.1%139,3004066億3115万+1.2%16.160.9
04/174,0894,0894,0324,055-0.1%136,9003982億8244万-0.83%15.830.88
04/164,0204,0594,0004,059+0.62%198,0003986億7532万-0.73%15.850.88
04/154,0684,0933,9974,034-0.49%405,5003962億1982万-1.3%15.750.88
04/144,0304,0814,0304,054+1.5%219,4003981億8422万-0.78%15.830.88
04/113,9064,0063,9003,994-2.25%353,2003922億9101万-2.3%15.590.87
04/104,0664,0914,0234,086+4.08%263,5004013億2726万-0.15%15.950.89
04/093,9243,9693,8753,926-0.15%240,9003856億1205万-4.06%15.330.85
04/083,9313,9553,8703,932+1.81%327,1003862億137万-4.03%15.350.86
04/073,8713,9623,7783,862-3.95%355,5003793億2596万-5.92%15.080.84
04/044,0734,0813,9704,021-1.35%390,6003949億4296万-2.28%15.70.88
04/034,0244,0913,9804,076-1%264,6004003億4506万-1.04%15.910.89
04/024,1324,1574,1054,117-0.36%284,4004043億7208万-0.05%16.070.9
04/014,1844,1934,1244,132-0.1%366,5004058億4539万+0.34%16.130.9
03/314,1644,1644,1034,136-2.08%264,7004353億3999万+0.49%170.97
03/284,3114,3134,2134,224-2.78%429,0004446億254万+2.72%17.360.99
03/274,1334,4284,1164,345+5.59%1,059,8004573億3855万+5.9%17.861.01
03/264,1054,1264,0374,115+0.81%293,7004331億2961万+0.66%16.920.96
03/254,1304,1404,0454,082-1.78%198,9004296億5615万-0.02%16.780.95
03/244,1534,1834,1234,156-1.12%206,8004374億4512万+1.89%17.080.97
03/214,2004,2384,1714,203+0.17%455,6004423億9216万+3.27%17.280.98
03/194,1344,2034,1264,196+1.45%249,9004416億5537万+3.48%17.250.98
03/184,1214,1704,1184,136+0.66%292,9004353億3999万+2.27%170.97
03/174,0864,1274,0744,109+0.64%247,7004324億9807万+1.83%16.890.96
03/144,0764,1194,0564,083+0.05%254,1004297億6141万+1.44%16.780.95
03/134,0274,0974,0064,081+0.62%302,4004295億5089万+1.62%16.780.95
03/123,9914,0723,9774,056+1.12%326,8004269億1949万+1.3%16.670.95
03/114,0104,0293,9114,011-0.27%320,7004221億8295万+0.48%16.490.94
03/104,1034,1134,0214,022-1.81%269,2004233億4077万+0.85%16.530.94
03/074,0684,1094,0534,096-0.05%217,0004311億2974万+2.89%16.840.96
03/064,0804,1254,0624,098+0.39%229,1004313億4025万+3.25%16.850.96
03/054,0514,0954,0434,082+0.62%269,5004296億5615万+3.13%16.780.95
03/044,1314,1344,0354,057-1.79%328,3004270億2474万+2.71%16.680.95
03/034,1134,1574,0764,131+0.61%272,8004348億1371万+4.77%16.980.96
02/284,1144,1414,1014,106-0.19%302,5004321億8230万+4.4%16.880.96
02/274,0684,1154,0684,114+0.83%214,6004330億2435万+4.79%16.910.96
02/264,0804,1014,0504,080-0.22%199,7004294億4564万+4.08%16.770.95
02/254,0854,1104,0394,089-0.2%319,1004303億9294万+4.42%16.810.95
02/214,0394,1224,0394,097+1.69%260,6004312億3499万+4.76%16.840.96
02/204,0054,0553,9964,029+0.67%197,1004240億7757万+3.18%16.560.94
02/193,9564,0083,9564,002+0.93%211,4004212億3565万+2.51%16.450.93
02/183,9984,0173,9523,965-0.53%164,6004173億4117万+1.59%16.30.93
02/173,9894,0273,9743,9860%164,8004195億5155万+2%16.380.93
02/143,9544,0033,9293,986+1.5%291,9004195億5155万+1.92%16.380.93
02/133,8543,9323,8543,927+2.61%192,9004133億4143万+0.26%16.140.92
02/123,9193,9313,8273,827-2.5%230,7004028億1580万-2.55%15.730.89
02/103,9163,9403,8803,925+0.1%195,5004131億3091万-0.46%16.130.92
02/073,8653,9363,8653,921+1.45%239,7004127億989万-0.88%16.120.91
02/063,8683,9023,8393,865+0.68%229,2004068億1554万-2.64%15.890.9
02/053,7893,8783,7893,839+1.43%270,0004040億7887万-3.64%15.780.9
02/043,7933,8343,7663,785+0.4%325,5003983億9503万-5.28%15.560.88
02/033,8893,9193,7273,770-3.26%475,2003968億1619万-6.01%15.50.88
01/313,8193,9083,8123,897+1.46%410,4004101億8374万-3.13%16.020.91
01/303,8143,8993,7983,841+0.71%399,8004042億8939万-4.62%15.790.9
01/293,8003,8393,7983,814-0.16%184,4004014億4747万-5.43%15.680.89
01/283,8703,8703,8023,820-1.29%261,8004020億7900万-5.52%15.70.89
01/273,8773,8843,8393,870-0.18%184,7004073億4182万-4.49%15.910.9
01/243,9293,9293,8653,877-0.31%219,3004080億7861万-4.44%15.940.9
01/233,8713,8943,8513,889-1.17%232,4004093億4169万-4.24%15.990.91
01/223,9743,9813,9273,935-0.68%193,9004141億8348万-3.22%16.180.92
01/214,0004,0003,9443,962-0.6%125,0004170億2540万-2.51%16.290.92
01/203,9553,9913,9443,986+0.78%180,0004195億5155万-1.82%16.380.93
01/173,9703,9703,9143,955+0.23%176,5004162億8860万-2.49%16.260.92

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
3,240
648
2/7
2,265
453
6/9
669,800
3,349,000
3/1
--+8.33%
2/7
-6.78%
3/5
2008年
3月期
3,320
664
4/24
2,340
468
3/18
958,200
4,791,000
12/4
--+9.45%
8/10
-12.22%
3/17
2009年
3月期
3,140
628
7/31
2,115
423
3/13
1,903,200
9,516,000
5/30
--+9.93%
5/19
-13.24%
10/10
2010年
3月期
2,630
526
1/13
1,835
367
7/30

367
7/29
626,200
3,131,000
7/30
--+9.13%
10/30
-7.33%
5/18
2011年
3月期
2,580
516
4/1
1,595
319
3/15
699,400
3,497,000
12/10
2888億5267万1785億7364万+6.6%
9/7
-17.91%
3/15
2012年
3月期
2,565
513
9/30
1,785
357
5/23
647,000
3,235,000
6/9
2871億7329万1998億4574万+11.6%
6/21
-9.95%
10/28
2013年
3月期
3,070
614
3/29
2,185
437
6/4

437
6/1
480,800
2,404,000
2/21
3437億1228万2446億2910万+13.27%
3/29
-6.01%
5/23
2014年
3月期
3,270
654
4/15
2,290
458
2/4
891,400
4,457,000
5/29
3661億396万2500億5262万+8.54%
3/11
-17.32%
6/10
2015年
3月期
3,550
710
3/31
2,455
491
4/15
733,200
3,666,000
5/30
3876億3616万2680億6951万+8.7%
11/5
-11.4%
10/17
2016年
3月期
4,170
834
3/3
3,350
670
9/8
835,200
4,176,000
11/30
4514億2454万3626億5520万+8.38%
5/12
-9.78%
9/2
2017年
3月期
4,960
992
10/27
3,595
719
5/2
1,135,600
5,678,000
8/30
5369億4621万3891億7775万+9.07%
7/11
-11.18%
2/2
2018年
3月期
4,455
891
6/1
2,922
3/5
990,400
4,952,000
5/31
4771億58万3107億5845万+8.21%
2/5
-8.03%
11/17
2019年
3月期
5,240
3/18
3,210
4/4
1,078,700
11/30
5572億8073万3413億8762万+12.25%
9/26
-8.71%
5/9
2020年
3月期
5,230
3/30
3,370
3/10
1,233,500
3/23
5523億2087万3558億9318万+29.08%
3/27
-13.27%
3/9
2021年
3月期
7,180
11/24
4,405
9/9
2,090,700
11/30
7582億5312万4651億9568万+21.48%
11/24
-12.69%
7/31
2022年
3月期
6,860
4/1
2,541
3/14
9,748,400
11/30
7244億5911万2674億5622万+16.46%
5/10
-24.67%
10/18
2023年
3月期
3,340
8/23
2,314
1/17
1,295,400
10/28
3515億5599万2435億6304万+11.21%
6/9
-8.34%
11/4
2024年
3月期
3,474
3/29
2,356
4/27
2,653,300
7/27
3656億6033万2479億8380万+16.7%
4/26
-7.32%
10/4
2025年
3月期
4,655
7/31
3,298
4/3
1,676,900
10/30
4899億6800万3471億3522万+17.33%
7/31
-6%
2/3
最新4,024
2025/6/13
302,1003952億3762万-1.23%
4,074

年間値上がり率

1984/12/28 vs 1983/12/28
18%(1.18倍)
1985/12/28 vs 1984/12/28
26%(1.26倍)
1986/12/27 vs 1985/12/28
98%(1.98倍)
1987/12/28 vs 1986/12/27
-3%(0.97倍)
1988/12/28 vs 1987/12/28
62%(1.62倍)
1989/12/29 vs 1988/12/28
37%(1.37倍)
1990/12/28 vs 1989/12/29
-45%(0.55倍)
1991/12/30 vs 1990/12/28
10%(1.1倍)
1992/12/30 vs 1991/12/30
-31%(0.69倍)
1993/12/30 vs 1992/12/30
14%(1.14倍)
1994/12/30 vs 1993/12/30
3%(1.03倍)
1995/12/29 vs 1994/12/30
-19%(0.81倍)
1996/12/30 vs 1995/12/29
-9%(0.91倍)
1997/12/30 vs 1996/12/30
-30%(0.7倍)
1998/12/30 vs 1997/12/30
-6%(0.94倍)
1999/12/30 vs 1998/12/30
-12%(0.88倍)
2000/12/29 vs 1999/12/30
16%(1.16倍)
2001/12/28 vs 2000/12/29
54%(1.54倍)
2002/12/30 vs 2001/12/28
-4%(0.96倍)
2003/12/30 vs 2002/12/30
25%(1.25倍)
2004/12/30 vs 2003/12/30
-2%(0.98倍)
2005/12/30 vs 2004/12/30
29%(1.29倍)
2006/12/29 vs 2005/12/30
22%(1.22倍)
2007/12/28 vs 2006/12/29
-3%(0.97倍)
2008/12/30 vs 2007/12/28
6%(1.06倍)
2009/12/30 vs 2008/12/30
-17%(0.83倍)
2010/12/30 vs 2009/12/30
-18%(0.82倍)
2011/12/30 vs 2010/12/30
21%(1.21倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
11%(1.11倍)
2014/12/30 vs 2013/12/30
16%(1.16倍)
2015/12/30 vs 2014/12/30
33%(1.33倍)
2016/12/30 vs 2015/12/30
21%(1.21倍)
2017/12/29 vs 2016/12/30
-35%(0.65倍)
2018/12/28 vs 2017/12/29
50%(1.5倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
53%(1.53倍)
2021/12/30 vs 2020/12/30
-57%(0.43倍)
2022/12/30 vs 2021/12/30
-14%(0.86倍)
2023/12/29 vs 2022/12/30
17%(1.17倍)
2024/12/30 vs 2023/12/29
44%(1.44倍)
2025/06/13 vs 2024/12/30
-5%(0.95倍)
過去安値
467円(1983/01/31)
761%(8.61倍)
4,024円(6/13)