京葉瓦斯（9539）の時価総額の推移
- 2009年12月29日
- 218億1532万
- 2010年12月30日
- 188億6287万
- 2011年12月30日
- 188億6287万
- 2012年12月25日
- 236億1960万
- 2013年12月30日
- 281億6664万
- 2014年12月30日
- 299億3319万
- 2015年12月28日
- 299億2913万
- 2016年12月30日
- 257億4365万
- 2017年12月27日
- 318億5507万
- 2018年12月28日
- 296億9746万
- 2019年12月30日
- 342億6530万
- 2020年12月30日
- 408億6058万
- 2021年12月30日
- 377億8200万
- 2022年12月30日
- 248億2349万
- 2023年12月29日
- 284億5681万
- 2024年12月30日
- 284億5649万
- 2025年12月30日
- 379億4197万
2025/12/05～2026/05/08
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/08 | 1,380 | 1,411 | 1,380 | 1,398 | 0% | 12,900 | 458億6139万 | +5.59% | 15.5 | 0.41 |
| 05/07 | 1,340 | 1,428 | 1,340 | 1,398 | +2.79% | 9,400 | 458億6139万 | +5.83% | 15.5 | 0.41 |
| 05/01 | 1,330 | 1,360 | 1,318 | 1,360 | +3.34% | 2,200 | 446億1480万 | +3.19% | 15.08 | 0.4 |
| 04/30 | 1,365 | 1,365 | 1,292 | 1,316 | -2.95% | 4,500 | 431億7138万 | -0.15% | 14.59 | 0.39 |
| 04/28 | 1,366 | 1,403 | 1,341 | 1,356 | -1.31% | 14,600 | 444億8358万 | +2.73% | 15.03 | 0.4 |
| 04/27 | 1,400 | 1,400 | 1,374 | 1,374 | 0% | 15,900 | 450億7407万 | +4.09% | 15.23 | 0.41 |
| 04/24 | 1,352 | 1,374 | 1,345 | 1,374 | +2.77% | 11,900 | 450億7407万 | +4.17% | 15.23 | 0.41 |
| 04/23 | 1,354 | 1,359 | 1,289 | 1,337 | -0.74% | 17,200 | 438億6028万 | +1.29% | 14.82 | 0.4 |
| 04/22 | 1,338 | 1,360 | 1,289 | 1,347 | -0.81% | 12,200 | 441億8833万 | +1.89% | 14.94 | 0.4 |
| 04/21 | 1,315 | 1,358 | 1,315 | 1,358 | +3.27% | 6,500 | 445億4919万 | +2.65% | 15.06 | 0.4 |
| 04/20 | 1,282 | 1,332 | 1,272 | 1,315 | +3.62% | 6,900 | 431億3857万 | -0.75% | 14.58 | 0.39 |
| 04/17 | 1,281 | 1,281 | 1,269 | 1,269 | -0.94% | 20,400 | 416億2954万 | -4.3% | 14.07 | 0.38 |
| 04/16 | 1,282 | 1,307 | 1,277 | 1,281 | -0.93% | 2,800 | 420億2320万 | -3.68% | 14.2 | 0.38 |
| 04/15 | 1,299 | 1,334 | 1,293 | 1,293 | -0.69% | 3,300 | 424億1686万 | -3% | 14.34 | 0.38 |
| 04/14 | 1,320 | 1,338 | 1,302 | 1,302 | -1.36% | 1,800 | 427億1211万 | -2.47% | 14.44 | 0.39 |
| 04/13 | 1,338 | 1,338 | 1,320 | 1,320 | -1.35% | 200 | 433億260万 | -1.27% | 14.64 | 0.39 |
| 04/10 | 1,338 | 1,338 | 1,338 | 1,338 | -0.45% | 200 | 438億9309万 | -0.15% | 14.84 | 0.4 |
| 04/09 | 1,322 | 1,344 | 1,322 | 1,344 | +1.74% | 700 | 440億8992万 | +0.22% | 14.9 | 0.4 |
| 04/08 | 1,298 | 1,350 | 1,298 | 1,321 | +1.77% | 9,100 | 433億3540万 | -1.56% | 14.65 | 0.39 |
| 04/07 | 1,279 | 1,298 | 1,277 | 1,298 | +0.85% | 1,700 | 425億8089万 | -3.49% | 14.39 | 0.39 |
| 04/06 | 1,271 | 1,302 | 1,265 | 1,287 | +0.47% | 4,800 | 422億2003万 | -4.6% | 14.27 | 0.38 |
| 04/03 | 1,278 | 1,310 | 1,278 | 1,281 | +0.23% | 3,600 | 420億2320万 | -5.32% | 14.2 | 0.38 |
| 04/02 | 1,289 | 1,296 | 1,278 | 1,278 | -0.85% | 1,000 | 419億2479万 | -5.75% | 14.17 | 0.38 |
| 04/01 | 1,272 | 1,289 | 1,272 | 1,289 | +1.34% | 2,100 | 422億8564万 | -5.22% | 14.29 | 0.38 |
| 03/31 | 1,306 | 1,306 | 1,268 | 1,272 | -3.42% | 4,100 | 417億2796万 | -6.61% | 14.1 | 0.38 |
| 03/30 | 1,319 | 1,352 | 1,302 | 1,317 | -1.13% | 4,600 | 432億418万 | -3.3% | 14.6 | 0.39 |
| 03/27 | 1,347 | 1,347 | 1,331 | 1,332 | -1.33% | 1,400 | 436億9626万 | -2.06% | 14.77 | 0.4 |
| 03/26 | 1,357 | 1,369 | 1,322 | 1,350 | -1.32% | 4,100 | 442億8675万 | -0.59% | 14.97 | 0.4 |
| 03/25 | 1,377 | 1,377 | 1,350 | 1,368 | +1.26% | 6,500 | 448億7724万 | +0.96% | 15.17 | 0.41 |
| 03/24 | 1,377 | 1,377 | 1,351 | 1,351 | -0.73% | 2,200 | 443億1955万 | 0% | 14.98 | 0.4 |
| 03/23 | 1,386 | 1,386 | 1,306 | 1,361 | -2.37% | 6,500 | 446億4760万 | +0.96% | 15.09 | 0.4 |
| 03/19 | 1,378 | 1,397 | 1,356 | 1,394 | +0.8% | 7,800 | 457億3017万 | +3.8% | 15.46 | 0.41 |
| 03/18 | 1,375 | 1,383 | 1,357 | 1,383 | +0.58% | 800 | 453億6931万 | +3.6% | 15.33 | 0.41 |
| 03/17 | 1,399 | 1,399 | 1,339 | 1,375 | -1.72% | 10,500 | 451億687万 | +3.54% | 15.25 | 0.41 |
| 03/16 | 1,350 | 1,399 | 1,343 | 1,399 | +3.71% | 12,000 | 458億9419万 | +5.98% | 15.51 | 0.42 |
| 03/13 | 1,336 | 1,350 | 1,326 | 1,349 | -0.74% | 3,800 | 442億5394万 | +2.9% | 14.96 | 0.4 |
| 03/12 | 1,360 | 1,360 | 1,326 | 1,359 | -0.07% | 4,800 | 445億8199万 | +4.14% | 15.07 | 0.4 |
| 03/11 | 1,350 | 1,369 | 1,348 | 1,360 | +0.44% | 3,700 | 446億1480万 | +4.86% | 15.08 | 0.4 |
| 03/10 | 1,350 | 1,369 | 1,340 | 1,354 | +0.52% | 4,300 | 444億1797万 | +4.96% | 15.01 | 0.4 |
| 03/09 | 1,346 | 1,376 | 1,323 | 1,347 | -2.46% | 3,400 | 441億8833万 | +5.07% | 14.94 | 0.4 |
| 03/06 | 1,367 | 1,385 | 1,363 | 1,381 | 0% | 1,800 | 453億370万 | +8.23% | 15.31 | 0.41 |
| 03/05 | 1,371 | 1,389 | 1,345 | 1,381 | +0.73% | 8,000 | 453億370万 | +8.91% | 15.31 | 0.41 |
| 03/04 | 1,369 | 1,385 | 1,335 | 1,371 | -1.01% | 8,200 | 449億7565万 | +8.81% | 15.2 | 0.41 |
| 03/03 | 1,389 | 1,389 | 1,362 | 1,385 | -0.29% | 5,400 | 454億3492万 | +10.62% | 15.36 | 0.41 |
| 03/02 | 1,366 | 1,390 | 1,366 | 1,389 | -0.07% | 4,100 | 455億6614万 | +11.66% | 15.4 | 0.41 |
| 02/27 | 1,361 | 1,390 | 1,338 | 1,390 | +0.94% | 7,100 | 455億9895万 | +12.46% | 15.41 | 0.41 |
| 02/26 | 1,384 | 1,396 | 1,351 | 1,377 | +0.51% | 11,200 | 451億7248万 | +12.22% | 15.27 | 0.41 |
| 02/25 | 1,342 | 1,400 | 1,342 | 1,370 | +3.09% | 19,100 | 449億4285万 | +12.3% | 15.19 | 0.41 |
| 02/24 | 1,279 | 1,329 | 1,276 | 1,329 | +4.24% | 16,800 | 435億9784万 | +9.56% | 14.74 | 0.39 |
| 02/20 | 1,270 | 1,275 | 1,258 | 1,275 | -0.08% | 4,000 | 418億2637万 | +5.55% | 14.14 | 0.38 |
| 02/19 | 1,271 | 1,276 | 1,263 | 1,276 | +0.08% | 1,900 | 418億5918万 | +5.98% | 14.15 | 0.38 |
| 02/18 | 1,275 | 1,275 | 1,261 | 1,275 | +0.63% | 7,800 | 418億2637万 | +6.16% | 14.14 | 0.38 |
| 02/17 | 1,279 | 1,279 | 1,263 | 1,267 | -0.94% | 7,300 | 415億6393万 | +5.85% | 14.05 | 0.38 |
| 02/16 | 1,237 | 1,279 | 1,205 | 1,279 | +0.95% | 17,500 | 419億5759万 | +7.12% | 14.18 | 0.38 |
| 02/13 | 1,243 | 1,286 | 1,232 | 1,267 | +2.1% | 24,000 | 415億6393万 | +6.38% | 14.05 | 0.38 |
| 02/12 | 1,205 | 1,247 | 1,197 | 1,241 | +2.9% | 11,100 | 407億1100万 | +4.46% | 13.76 | 0.37 |
| 02/10 | 1,187 | 1,218 | 1,180 | 1,206 | +1.6% | 10,700 | 395億6283万 | +1.69% | 13.37 | 0.36 |
| 02/09 | 1,195 | 1,195 | 1,184 | 1,187 | +0.25% | 7,700 | 389億3953万 | +0.17% | 13.16 | 0.35 |
| 02/06 | 1,185 | 1,185 | 1,181 | 1,184 | -0.08% | 1,800 | 388億4112万 | -0.08% | 13.13 | 0.35 |
| 02/05 | 1,184 | 1,188 | 1,184 | 1,185 | +0.51% | 3,000 | 388億7392万 | +0.08% | 13.14 | 0.35 |
| 02/04 | 1,176 | 1,179 | 1,171 | 1,179 | +0.26% | 3,500 | 386億7709万 | -0.51% | 13.07 | 0.35 |
| 02/03 | 1,172 | 1,176 | 1,171 | 1,176 | +0.68% | 3,800 | 385億7868万 | -0.84% | 13.04 | 0.35 |
| 02/02 | 1,180 | 1,188 | 1,168 | 1,168 | -0.6% | 8,800 | 383億1624万 | -1.6% | 12.95 | 0.35 |
| 01/30 | 1,190 | 1,192 | 1,171 | 1,175 | -0.68% | 11,300 | 385億4587万 | -1.01% | 13.03 | 0.35 |
| 01/29 | 1,188 | 1,237 | 1,180 | 1,183 | -0.42% | 34,100 | 388億831万 | -0.34% | 13.12 | 0.35 |
| 01/28 | 1,180 | 1,191 | 1,180 | 1,188 | +0.68% | 6,700 | 389億7234万 | +0.17% | 13.17 | 0.35 |
| 01/27 | 1,169 | 1,187 | 1,169 | 1,180 | +0.94% | 2,100 | 387億990万 | -0.42% | 13.08 | 0.35 |
| 01/26 | 1,174 | 1,188 | 1,169 | 1,169 | -1.18% | 6,700 | 383億4904万 | -1.27% | 12.96 | 0.35 |
| 01/23 | 1,181 | 1,190 | 1,171 | 1,183 | -0.59% | 14,100 | 388億831万 | -0.17% | 13.12 | 0.35 |
| 01/22 | 1,174 | 1,190 | 1,173 | 1,190 | +1.1% | 8,900 | 390億3795万 | +0.42% | 13.19 | 0.35 |
| 01/21 | 1,204 | 1,204 | 1,177 | 1,177 | -1.51% | 532,700 | 386億1148万 | -0.68% | 13.05 | 0.35 |
| 01/20 | 1,195 | 1,195 | 1,187 | 1,195 | 0% | 1,800 | 392億197万 | +0.93% | 13.25 | 0.35 |
| 01/19 | 1,196 | 1,198 | 1,170 | 1,195 | +0.5% | 4,800 | 392億197万 | +1.01% | 13.25 | 0.35 |
| 01/16 | 1,194 | 1,195 | 1,178 | 1,189 | -0.5% | 4,800 | 390億514万 | +0.59% | 13.18 | 0.35 |
| 01/15 | 1,191 | 1,200 | 1,191 | 1,195 | +0.42% | 3,500 | 392億197万 | +1.19% | 13.25 | 0.35 |
| 01/14 | 1,194 | 1,195 | 1,185 | 1,190 | +0.17% | 1,700 | 390億3795万 | +0.85% | 13.19 | 0.35 |
| 01/13 | 1,190 | 1,195 | 1,178 | 1,188 | -0.08% | 6,300 | 389億7234万 | +0.76% | 13.17 | 0.35 |
| 01/09 | 1,186 | 1,199 | 1,185 | 1,189 | 0% | 2,700 | 390億514万 | +1.02% | 13.18 | 0.35 |
| 01/08 | 1,186 | 1,189 | 1,186 | 1,189 | -0.17% | 3,400 | 390億514万 | +1.11% | 13.18 | 0.35 |
| 01/07 | 1,189 | 1,201 | 1,189 | 1,191 | +0.17% | 2,800 | 390億7075万 | +1.36% | 13.21 | 0.35 |
| 01/06 | 1,185 | 1,197 | 1,182 | 1,189 | +0.08% | 3,100 | 390億514万 | +1.28% | 13.18 | 0.35 |
| 01/05 | 1,186 | 1,208 | 1,173 | 1,188 | +0.68% | 6,900 | 389億7234万 | +1.28% | 13.17 | 0.35 |
| 2025 | ||||||||||
| 12/30 | 1,166 | 1,186 | 1,166 | 1,180 | +0.51% | 3,000 | 387億990万 | +0.68% | 11.82 | 0.38 |
| 12/29 | 1,188 | 1,188 | 1,151 | 1,174 | -1.76% | 5,500 | 385億1307万 | +0.34% | 11.76 | 0.37 |
| 12/26 | 1,207 | 1,212 | 1,190 | 1,195 | -1.08% | 5,800 | 392億197万 | +2.22% | 11.97 | 0.38 |
| 12/25 | 1,219 | 1,219 | 1,190 | 1,208 | -0.08% | 19,600 | 396億2844万 | +3.6% | 12.1 | 0.38 |
| 12/24 | 1,172 | 1,214 | 1,165 | 1,209 | +4.22% | 16,100 | 396億6124万 | +3.87% | 12.11 | 0.38 |
| 12/23 | 1,176 | 1,176 | 1,157 | 1,160 | -0.77% | 14,900 | 380億5380万 | -0.09% | 11.62 | 0.37 |
| 12/22 | 1,174 | 1,174 | 1,158 | 1,169 | +0.17% | 6,600 | 383億4904万 | +0.78% | 11.71 | 0.37 |
| 12/19 | 1,161 | 1,167 | 1,159 | 1,167 | +0.43% | 2,600 | 382億8343万 | +0.69% | 11.69 | 0.37 |
| 12/18 | 1,160 | 1,163 | 1,160 | 1,162 | 0% | 1,600 | 381億1941万 | +0.26% | 11.64 | 0.37 |
| 12/17 | 1,170 | 1,173 | 1,162 | 1,162 | -1.86% | 7,000 | 381億1941万 | +0.35% | 11.64 | 0.37 |
| 12/16 | 1,188 | 1,189 | 1,179 | 1,184 | -0.5% | 1,400 | 388億4112万 | +2.33% | 11.86 | 0.38 |
| 12/15 | 1,184 | 1,192 | 1,179 | 1,190 | +0.93% | 5,500 | 390億3795万 | +3.03% | 11.92 | 0.38 |
| 12/12 | 1,167 | 1,180 | 1,167 | 1,179 | +0.86% | 3,300 | 386億7709万 | +2.25% | 11.81 | 0.37 |
| 12/11 | 1,174 | 1,174 | 1,157 | 1,169 | +0.17% | 6,000 | 383億4904万 | +1.48% | 11.71 | 0.37 |
| 12/10 | 1,154 | 1,178 | 1,141 | 1,167 | +0.26% | 10,000 | 382億8343万 | +1.39% | 11.69 | 0.37 |
| 12/09 | 1,150 | 1,172 | 1,150 | 1,164 | +0.26% | 2,800 | 381億8502万 | +1.13% | 11.66 | 0.37 |
| 12/08 | 1,151 | 1,170 | 1,149 | 1,161 | -0.77% | 5,800 | 380億8660万 | +0.78% | 11.63 | 0.37 |
| 12/05 | 1,165 | 1,170 | 1,151 | 1,170 | +0.78% | 9,500 | 383億8185万 | +1.47% | 11.72 | 0.37 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2009年 12月期 | 808 485 6/25 | 558 335 3/13 | 58,200 97,000 7/29 | - | - | 218億1532万 12/29 |
| 2010年 12月期 | 815 489 4/26 | 528 317 8/17 | 19,200 32,000 12/10 | 267億3607万 | 173億3197万 | 188億6287万 12/30 |
| 2011年 12月期 | 705 423 6/27 | 512 307 3/15 | 24,000 40,000 12/9 | 231億2752万 | 167億8522万 | 188億6287万 12/30 |
| 2012年 12月期 | 720 432 12/25 432 12/11 | 558 335 1/16 | 21,600 36,000 2/23 | 236億1960万 | 183億1612万 | 236億1960万 12/25 |
| 2013年 12月期 | 925 555 12/12 555 10/18 | 668 401 2/18 401 2/4 | 21,000 35,000 7/12 | 303億4462万 | 219億2467万 | 281億6664万 12/30 |
| 2014年 12月期 | 930 558 12/24 | 798 479 5/8 | 20,400 34,000 4/23 | 305億865万 | 261億8932万 | 299億3319万 12/30 |
| 2015年 12月期 | 1,097 658 8/4 | 898 539 1/7 | 16,200 27,000 8/11 | 359億7615万 | 294億6982万 | 299億2913万 12/28 |
| 2016年 12月期 | 937 562 1/4 | 687 412 5/16 | 19,800 33,000 4/26 | 307億2735万 | 225億2610万 | 257億4365万 12/30 |
| 2017年 12月期 | 1,000 600 12/22 600 12/21 | 793 476 1/18 476 1/12 | 16,800 28,000 1/23 | 328億500万 | 260億2530万 | 318億5507万 12/27 |
| 2018年 12月期 | 1,145 687 2/6 | 900 2,701 11/21 | 85,800 28,600 12/19 | 375億6172万 | 295億3543万 | 296億9746万 12/28 |
| 2019年 12月期 | 1,112 3,335 6/24 | 918 2,755 5/14 | 98,100 32,700 11/7 | 364億6822万 | 301億2592万 | 342億6530万 12/30 |
| 2020年 12月期 | 1,335 4,005 9/24 | 863 2,591 3/17 2,590 3/16 | 60,000 20,000 3/23 | 437億9467万 | 283億3258万 | 408億6058万 12/30 |
| 2021年 12月期 | 1,235 3,705 1/5 | 1,053 3,160 8/6 | 23,100 7,700 4/23 | 405億1417万 | 345億5460万 | 377億8200万 12/30 |
| 2022年 12月期 | 1,290 3,870 1/12 | 767 2,300 11/22 | 59,400 19,800 12/23 | 423億1845万 | 251億5050万 | 248億2349万 12/30 |
| 2023年 12月期 | 916 2,748 12/28 | 767 2,302 1/13 2,301 1/12 | 391,500 130,500 12/5 | 300億4938万 | 251億7237万 | 284億5681万 12/29 |
| 2024年 12月期 | 985 2,954 1/19 | 801 2,403 12/6 | 852,600 284,200 12/6 | 323億199万 | 262億7680万 | 284億5649万 12/30 |
| 2025年 12月期 | 1,321 5/16 | 840 1/10 | 548,900 8/12 | 433億3540万 | 275億5620万 | 379億4197万 12/30 |
| 最新 | 1,398 2026/5/8 | 12,900 | 458億6139万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
