9533 東邦瓦斯

9533
2024/04/24
時価
3947億円
PER 予
15.77倍
2010年以降
7.21-88.25倍
(2010-2023年)
PBR
0.9倍
2010年以降
0.6-2.11倍
(2010-2023年)
配当 予
1.6%
ROE 予
5.72%
ROA 予
3.57%
資料
Link
CSV,JSON

株価チャート

株価

4/24

前日 (4/23)
3,783
始値
3,782
高値
3,803
安値
3,717
終値 -0.87%
3,750
出来高 +34.78%
638,300

乖離率

株価(5日)
移動平均値
+1.46%
3,696
株価(25日)
移動平均値
+7.36%
3,493
出来高(5日)
移動平均値
+78.92%
356,760

2023/11/28~2024/04/24

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
04/243,7823,8033,7173,750-0.87%638,3003947億1106万+7.36%15.770.9
04/233,7803,8253,7773,783+1.29%473,6003981億8452万+8.89%15.910.91
04/223,6543,7383,6513,735+4.21%253,7003931億3222万+8.23%15.710.9
04/193,5863,6263,5503,584-1.16%224,2003772億3852万+4.49%15.070.86
04/183,5973,6263,5653,626+0.83%194,0003816億5928万+6.21%15.250.87
04/173,6653,6973,5413,596-1.32%344,9003785億160万+5.98%15.120.86
04/163,6723,6933,6273,644-1.09%278,5003835億5390万+7.97%15.330.88
04/153,6043,7283,5913,684+1.46%276,7003877億6415万+9.77%15.490.89
04/123,6103,6563,5733,631+1.51%305,0003821億8557万+8.78%15.270.87
04/113,4913,6133,4523,577+1.1%259,9003765億173万+7.84%15.040.86
04/103,4403,5383,4333,538+3.03%319,5003723億9673万+7.37%14.880.85
04/093,4313,4543,4113,434+0.59%193,2003614億5008万+4.95%14.440.83
04/083,4133,4363,4033,414-0.35%236,1003593億4495万+4.98%14.360.82
04/053,3743,4273,3563,426+0.5%260,8003606億803万+5.87%14.410.82
04/043,3733,4193,3563,409+2%259,7003588億1867万+5.9%14.340.82
04/033,3223,3633,2983,342+0.36%410,0003517億6650万+4.31%14.060.8
04/023,3673,3813,3243,330-1.07%343,8003505億342万+4.39%140.8
04/013,4633,4633,3563,366-2.83%311,1003542億9265万+6.08%14.160.81
03/293,3603,4743,3523,464+3.62%499,2003646億777万+9.76%14.570.83
03/283,3403,4713,3173,343-0.24%656,9003518億7176万+6.67%14.060.8
03/273,3353,3743,3073,351+1.24%305,8003527億1381万+7.44%14.090.81
03/263,3193,3373,2923,310+0.36%148,7003483億9830万+6.67%13.920.8
03/253,3453,3463,2853,298-2.28%277,4003471億3522万+6.87%13.870.79
03/223,3833,3953,3303,375+1.81%339,8003552億3996万+10.01%14.190.81
03/213,3243,3323,2713,315+1.47%335,9003489億2458万+8.76%13.940.8
03/193,2453,2903,2273,267+1.37%213,6003438億7228万+7.75%13.740.79
03/183,2323,2433,1873,223+0.75%236,6003392億4100万+6.83%13.550.77
03/153,2093,2293,1613,199+0.57%612,9003367億1485万+6.46%13.450.77
03/143,1023,1813,0843,181+2.18%319,5003348億2024万+6.14%13.380.76
03/133,1553,1553,0673,113-1.27%251,6003276億6281万+4.18%13.090.75
03/123,1503,1693,0903,153-0.16%336,0003318億7306万+5.63%13.260.76
03/113,1803,1943,1003,158-2.26%384,4003323億9934万+5.94%13.280.76
03/083,1343,2313,1003,231+3.59%628,3003400億8305万+8.64%13.590.78
03/073,0503,1193,0353,119+3.35%449,2003282億9435万+5.23%13.120.75
03/062,9623,0282,9583,018+1.75%253,2003176億6346万+2.13%12.690.73
03/052,9202,9862,9072,966+1.3%356,5003121億9014万+0.41%12.470.71
03/042,9642,9752,9012,928-2.56%504,4003081億9040万-0.85%12.310.7
03/012,9973,0352,9943,005+0.07%208,5003162億9513万+1.66%12.640.72
02/293,0283,0282,9773,003-1.28%289,6003160億8462万+1.62%12.630.72
02/283,0203,0693,0143,042+1.81%306,5003201億8961万+2.94%12.790.73
02/272,9653,0122,9482,988+2.4%434,4003145億577万+1.15%12.570.72
02/262,9342,9492,9042,918-0.55%214,0003071億3783万-1.22%12.270.7
02/222,9172,9452,9082,934+0.82%249,3003088億2194万-0.78%12.340.71
02/212,9762,9762,8882,910-2.22%451,3003062億9578万-1.79%12.240.7
02/202,9692,9852,9312,976+1.05%303,6003132億4270万+0.17%12.520.72
02/192,8772,9452,8732,945+2.04%193,0003099億7975万-1.11%12.390.71
02/162,8702,9142,8652,886+0.94%349,0003037億6963万-3.28%12.140.69
02/152,8572,8642,8332,859+0.07%287,9003009億2771万-4.51%12.020.69
02/142,9412,9452,8422,857-2.49%446,0003007億1720万-4.96%12.020.69
02/132,8902,9392,8702,930+1.35%245,4003084億91万-2.88%12.320.7
02/092,9002,9392,8822,891-0.82%287,6003042億9591万-4.33%12.160.69
02/082,9652,9702,9082,915-2.44%473,3003068億2207万-3.7%12.260.7
02/072,9603,0012,9522,988+0.44%379,8003145億577万-1.32%12.570.72
02/063,0163,0462,9732,975-2.2%481,2003131億3744万-1.69%12.510.72
02/053,0803,0963,0223,042+0.07%313,3003201億8961万+0.56%12.790.73
02/023,0173,0592,9973,040+1.91%342,5003199億7910万+0.7%12.790.73
02/012,9703,0012,9372,983+0.3%389,2003139億7949万-0.96%12.550.72
01/312,9102,9882,9042,974+2.52%502,0003130億3219万-1.13%12.510.71
01/303,0123,0382,8652,901-2.88%1,221,1003053億4848万-3.36%12.20.7
01/292,9693,0052,9672,987+1.08%204,3003144億52万-0.23%12.560.72
01/262,9912,9912,9552,955-1.2%288,2003110億3232万-0.94%12.430.71
01/252,9673,0002,9502,991+0.61%268,0003148億2154万+0.61%12.580.72
01/242,9812,9872,9372,973-1.03%555,3003129億2693万+0.37%12.50.71
01/233,0153,0462,9943,004-0.46%240,0003161億8988万+1.73%12.630.72
01/223,0083,0322,9933,018+0.73%247,8003176億6346万+2.55%12.690.73
01/193,0013,0072,9732,996+0.3%279,1003153億4782万+2.11%12.60.72
01/183,0633,0802,9722,987-3.15%335,6003144億52万+2.08%12.560.72
01/173,0993,1523,0843,084-1.41%264,0003246億1038万+5.76%12.970.74
01/163,1333,1603,1213,128-0.51%204,1003292億4165万+7.75%13.160.75
01/153,1143,1583,1053,144+1.48%206,4003309億2576万+8.94%13.220.76
01/123,1343,1343,0783,098-1.15%337,1003260億8397万+8.06%13.030.74
01/113,1803,1893,1313,134-0.82%329,1003298億7319万+10.04%13.180.75
01/103,1303,1793,1193,160+1.22%294,3003326億986万+11.74%13.290.76
01/093,0873,1343,0713,122+1.66%457,2003286億1012万+11.22%13.130.75
01/053,0413,0773,0353,071+2.09%255,9003232億4205万+10.19%12.920.74
01/042,9243,0212,8893,008+2.14%417,9003166億1090万+8.63%12.650.72
2023
12/292,9422,9502,9222,945+0.1%245,9003099億7975万+6.97%12.390.71
12/282,9392,9592,9282,942-0.24%242,6003096億6399万+7.33%12.370.71
12/272,9002,9542,8982,949+2.18%303,0003104億78万+8.1%12.40.71
12/262,8712,8862,8472,886+0.49%200,7003037億6963万+6.3%12.140.69
12/252,8892,8932,8512,872-0.28%192,9003022億9605万+6.21%12.080.69
12/222,8222,9042,8222,880+2.42%553,2003031億3810万+6.86%12.110.69
12/212,7502,8452,7402,812+4.15%706,0002959億8067万+4.65%11.830.68
12/202,7192,7332,7002,700-0.88%252,0002841億9196万+0.56%11.360.65
12/192,6912,7282,6702,724+1.23%231,0002867億1812万+1.45%11.460.65
12/182,6992,6992,6532,691-1.21%252,3002832億4466万+0.15%11.320.65
12/152,7202,7522,7032,724-0.51%307,4002867億1812万+1.34%11.460.65
12/142,7862,7992,7302,738-1.08%222,3002881億9170万+1.82%11.520.66
12/132,7872,8002,7622,768-0.36%202,6002913億4939万+2.98%11.640.67
12/122,8002,8002,7572,778-0.89%195,2002924億195万+3.35%11.680.67
12/112,7892,8042,7642,803+2.08%234,0002950億3336万+4.2%11.790.67
12/082,7712,7762,7182,746-0.33%360,1002890億3375万+2.12%11.550.66
12/072,7052,7602,7052,755+1.62%299,8002899億8106万+2.49%11.590.66
12/062,6472,7152,6472,711+2.3%274,1002853億4978万+1.12%11.40.65
12/052,6392,6742,6392,650+0.42%273,4002789億2915万-0.97%11.150.64
12/042,6152,6542,5962,639+0.38%245,9002777億7133万-1.2%11.10.63
12/012,6602,6752,6172,629-0.27%321,4002767億1877万-1.46%11.060.63
11/302,5992,6372,5732,636+0.8%393,6002774億5556万-1.09%11.090.63
11/292,6062,6252,5942,615+0.04%183,8002752億4518万-1.8%110.63
11/282,6222,6222,5842,614+0.15%218,6002751億3992万-1.77%10.990.63

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
3,240
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
最新3,750
2024/4/24
638,3003947億1106万+7.36%
3,493

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)
2024/04/24 vs 2023/12/29
27%(1.27倍)
過去安値
467円(1983/01/31)
703%(8.03倍)
3,750円(4/24)