9535 広島ガス

9535
2022/11/25
時価
235億円
PER 予
8.13倍
2010年以降
3.61-214.29倍
(2010-2022年)
PBR
0.38倍
2010年以降
0.37-0.87倍
(2010-2022年)
配当 予
2.9%
ROE 予
4.62%
ROA 予
2.08%
資料
Link
CSV,JSON

株価チャート

株価

11/25

前日 (11/24)
345
始値
345
高値
346
安値
343
終値 ±0%
345
出来高 -61.9%
37,800

乖離率

株価(5日)
移動平均値
+0.58%
343
株価(25日)
移動平均値
+1.17%
341
出来高(5日)
移動平均値
-19.61%
47,020

2022/06/30~2022/11/25

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
2022
11/253453463433450%37,800235億8869万+1.17%8.130.38
11/243463463443450%99,200235億8869万+1.17%8.130.38
11/22340345340345+1.47%52,100235億8869万+1.47%8.130.38
11/21339342339340+0.29%26,800232億4683万0%8.020.37
11/18339339337339+0.59%19,200231億7845万-0.29%7.990.37
11/17335339335337+0.3%24,000230億4171万-0.88%7.950.37
11/16337339335336-0.3%21,700229億7334万-1.18%7.920.37
11/15337340337337-0.59%34,200230億4171万-0.88%7.950.37
11/14341341339339-0.59%22,400231億7845万-0.29%7.990.37
11/113423423393410%41,700233億1520万+0.59%8.040.37
11/10340341337341+0.29%35,900233億1520万+0.59%8.040.37
11/09338340338340+0.29%12,300232億4683万+0.29%8.020.37
11/08339341336339+1.19%65,500231億7845万+0.3%7.990.37
11/07333335333335+0.3%39,300229億496万-0.89%7.90.36
11/04338338334334-1.76%69,500228億3659万-1.18%7.870.36
11/02346346339340-1.45%32,400232億4683万+0.59%8.020.37
11/013463473433450%22,600235億8869万+2.07%8.130.38
10/31348348342345-0.29%47,100235億8869万+2.37%8.130.38
10/28343346339346+2.37%257,500236億5707万+2.67%8.160.38
10/27343343338338-1.17%40,600231億1008万+0.6%7.970.37
10/26342342339342+0.29%27,400233億8357万+2.09%8.060.37
10/25343343339341-0.58%43,300233億1520万+1.79%8.040.37
10/24344344339343+0.88%38,400234億5195万+2.69%8.090.37
10/21341342339340-0.58%41,100232億4683万+1.8%8.020.37
10/20342342340342-0.29%28,100233億8357万+2.7%8.060.37
10/19340343338343+1.18%40,600234億5195万+3%8.090.37
10/18341342337339+0.89%39,200231億7845万+2.11%7.990.37
10/17340341335336-1.75%39,400229億7334万+1.2%7.920.37
10/14337342335342+3.01%102,900233億8357万+3.01%8.060.37
10/13337337332332-1.48%51,500226億9984万+0.3%7.830.36
10/12335337331337+1.81%58,200230億4171万+1.81%7.950.37
10/11336336331331-1.78%69,200226億3147万+0.3%7.80.36
10/073333383333370%69,100230億4171万+2.12%7.950.37
10/06336339336337+0.3%64,200230億4171万+2.12%7.950.37
10/05335338333336+0.6%59,000229億7334万+1.82%7.920.37
10/04329334329334+2.14%73,800228億3659万+1.21%7.870.36
10/03327327324327-0.61%109,300223億5798万-0.61%7.710.36
09/30336336329329-2.08%41,700224億9472万0%7.760.36
09/29336337331336+0.3%81,500229億7334万+2.13%7.920.37
09/28329335329335+0.6%101,600229億496万+2.13%7.90.36
09/27332333325333+0.91%145,600227億6822万+1.52%7.850.36
09/26327333326330+0.92%139,800225億6310万+0.61%7.780.36
09/22325330325327+0.31%41,800223億5798万-0.3%7.710.36
09/21331331325326-1.81%29,300222億8960万-0.61%7.690.36
09/20327332327332+1.84%40,600226億9984万+1.22%7.830.36
09/163263283263260%32,800222億8960万-0.31%7.690.36
09/15328328325326-0.61%36,000222億8960万-0.61%7.690.36
09/14330331327328-1.2%41,700224億2635万0%7.730.36
09/13332334331332+0.3%36,800226億9984万+1.53%7.830.36
09/123333333303310%39,600226億3147万+1.22%7.80.36
09/09327332327331+0.3%72,200226億3147万+1.22%7.80.36
09/08328330328330+1.85%46,600225億6310万+1.23%7.780.36
09/07326326324324-1.22%34,800221億5286万-0.61%7.640.35
09/06326329325328+0.31%42,200224億2635万+0.61%7.730.36
09/05329329325327-0.3%47,300223億5798万+0.31%7.710.36
09/02333333327328-1.2%76,000224億2635万+0.61%7.730.36
09/01327333324332+1.53%144,300226億9984万+2.15%7.830.36
08/31329330326327-0.91%41,600223億5798万+0.62%7.710.36
08/30330331327330+0.3%43,200225億6310万+1.54%7.780.36
08/29324330321329+1.23%142,500224億9472万+1.23%7.760.36
08/26323327323325+1.25%46,000222億2123万0%7.660.35
08/25323324321321-0.31%66,900219億4774万-1.23%7.570.35
08/24325325322322-0.62%58,800220億1611万-0.92%7.590.35
08/23330331323324-2.41%103,800221億5286万-0.31%7.640.35
08/22331334329332+0.61%182,800226億5644万+2.15%7.830.36
08/19329330328330+0.3%52,000225億1996万+1.85%7.780.36
08/18330330325329+0.92%134,000224億5172万+1.54%7.760.36
08/17324328324326+1.24%54,600222億4699万+0.62%7.690.35
08/16326326322322-0.92%37,100219億7402万-0.62%7.590.35
08/15331331324325-1.22%67,800221億7875万+0.31%7.660.35
08/12328332325329+0.92%111,000224億5172万+1.54%7.760.36
08/10324328321326+0.62%101,600222億4699万+0.93%7.690.35
08/093243263203240%87,300221億1051万+0.31%7.640.35
08/08320326320324+0.62%68,800221億1051万+0.31%7.640.35
08/05318322318322+0.94%33,600219億7402万0%7.590.35
08/043203203173190%39,900217億6929万-0.93%7.520.35
08/03322322317319-0.93%108,500217億6929万-1.24%7.520.35
08/02325326321322-1.53%75,300219億7402万-0.31%7.590.35
08/01322327322327+0.62%87,600223億1523万+1.24%7.710.36
07/293253253233250%69,900221億7875万+0.62%7.660.35
07/28326326323325-0.31%79,000221億7875万+0.62%7.660.35
07/27326327324326+0.31%53,600222億4699万+0.93%7.690.35
07/26323325323325+1.25%58,000221億7875万+0.93%7.660.35
07/25326327321321-2.13%97,600219億578万-0.31%7.570.35
07/22324328323328+1.23%51,400223億8348万+1.86%7.730.36
07/213233243213240%74,900221億1051万+0.93%7.640.35
07/20324324322324+0.62%65,200221億1051万+0.93%7.640.35
07/19325325319322-0.62%69,800219億7402万+0.31%7.590.35
07/15323325322324+0.31%62,000221億1051万+0.93%7.640.35
07/14323323320323-0.31%38,800220億4226万+0.62%7.620.35
07/13322324321324+0.93%58,600221億1051万+0.93%7.640.35
07/12323323319321-0.93%92,000219億578万0%7.570.35
07/11323324321324+1.25%85,900221億1051万+0.93%7.640.35
07/083193223183200%102,400218億3754万-0.31%7.540.35
07/073213213173200%66,800218億3754万-0.31%7.540.35
07/06317320315320+0.63%152,100218億3754万-0.62%7.540.35
07/05321321318318-0.63%66,100217億105万-1.24%7.50.35
07/04315323315320+1.59%110,100218億3754万-0.62%7.540.35
07/01324327312315-3.08%340,000214億9633万-2.17%7.430.34
06/30325328324325+0.31%80,000221億7875万+0.93%7.660.35

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
469
5/2
340
3/8

3/7

他3件
219,000
2/7
--+8.75%
8/29
-13.58%
7/10
2008年
3月期
360
6/14
229
1/31

1/30
53,000
2/1
--+17.33%
5/2
-15.31%
1/16
2009年
3月期
337
6/23

6/3
206
3/19
126,000
9/17
--+10.77%
9/18
-18.73%
8/28
2010年
3月期
249
6/25
215
7/31

4/1
52,000
6/12
--+7.83%
6/24
-3.86%
8/3
2011年
3月期
273
3/28

3/25
208
8/19

8/18
58,000
12/27
169億2479万128億9508万+9.05%
12/29
-8.27%
3/16

3/15
2012年
3月期
315
7/4
220
8/9
18,000
3/26
195億2861万136億3902万+13.72%
7/4
-17.28%
8/9
2013年
3月期
315
3/26
219
6/8
68,900
3/26
195億2861万135億7703万+13.79%
12/12
-6.3%
5/22
2014年
3月期
324
9/3
245
9/2
430,700
9/3
200億8657万151億8891万+5.94%
9/3
-12.28%
9/2
2015年
3月期
444
3/23
286
5/22

5/13

他4件
2,046,800
3/9
298億4372万177億3073万+17.43%
3/23
-4.18%
2/17
2016年
3月期
515
4/23
356
3/2
1,556,300
4/28
350億1927万242億749万+9.74%
11/9
-12.04%
9/8
2017年
3月期
384
3/28

12/16
296
6/24
396,000
10/28
261億1145万201億2758万+7.5%
9/29
-10.45%
6/24
2018年
3月期
420
2/27
342
4/17

4/14
184,700
3/27
285億5940万232億5551万+8.36%
2/26
-5.29%
3/23
2019年
3月期
420
9/10
315
12/25
413,500
9/10
285億5940万214億1955万+5.98%
9/10
-10.23%
12/25
2020年
3月期
372
3/27
302
3/17

3/13
342,700
3/27
252億9547万205億3557万+12.05%
3/27
-7.74%
3/13
2021年
3月期
427
3/22
315
4/6
235,400
3/29
290億8764万214億1955万+8.97%
3/19
-5.76%
4/22
2022年
3月期
416
4/1
332
3/9

3/8
285,500
10/28
283億3831万226億5644万+8.99%
9/14
-7.1%
4/11
最新345
2022/11/25
37,800235億8869万+1.17%
341

年間値上がり率

2001/12/27 vs 2000/12/29
-1%(0.99倍)
2002/12/30 vs 2001/12/27
-10%(0.9倍)
2003/12/30 vs 2002/12/30
12%(1.12倍)
2004/12/29 vs 2003/12/30
45%(1.45倍)
2005/12/30 vs 2004/12/29
39%(1.39倍)
2006/12/29 vs 2005/12/30
-33%(0.67倍)
2007/12/27 vs 2006/12/29
-19%(0.81倍)
2008/12/29 vs 2007/12/27
-20%(0.8倍)
2009/12/29 vs 2008/12/29
-3%(0.97倍)
2010/12/30 vs 2009/12/29
3%(1.03倍)
2011/12/30 vs 2010/12/30
5%(1.05倍)
2012/12/28 vs 2011/12/30
16%(1.16倍)
2013/12/30 vs 2012/12/28
4%(1.04倍)
2014/12/30 vs 2013/12/30
15%(1.15倍)
2015/12/30 vs 2014/12/30
29%(1.29倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
-1%(0.99倍)
2018/12/28 vs 2017/12/29
-8%(0.92倍)
2019/12/30 vs 2018/12/28
5%(1.05倍)
2020/12/30 vs 2019/12/30
4%(1.04倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/11/25 vs 2021/12/30
-6%(0.94倍)
過去安値
206円(2009/03/19)
67%(1.67倍)
345円(11/25)