9540 中部瓦斯

9540
2016/06/27
時価
116億円
PER 予
15.18倍
2009年以降
5.77-19.3倍
(2009-2015年)
PBR
0.5倍
2009年以降
0.5-0.72倍
(2009-2015年)
配当 予
2.68%
ROE 予
3.28%
ROA 予
1.15%
資料
Link

株価チャート

株価

6/27

前日 (6/24)
240
始値
247
高値
261
安値
247
終値 +8.75%
261
出来高 +52.38%
32,000

乖離率

株価(5日)
移動平均値
+4.4%
250
株価(25日)
移動平均値
+3.98%
251
出来高(5日)
移動平均値
+15.11%
27,800

2016/01/13~2016/06/27

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
2016
06/27247261247261+8.75%32,000116億5619万+3.98%15.180.5
06/24252252240240-5.51%21,000107億1834万-4.38%13.960.46
06/23251254251254+2.01%20,000113億4357万+0.79%14.770.48
06/22244250244249+0.81%16,000111億2027万-1.19%14.480.48
06/212472472472470%50,000110億3095万-1.98%14.370.47
06/20244247244247+2.92%15,000110億3095万-2.37%14.370.47
06/17238240238240+0.84%6,000107億1834万-5.14%13.960.46
06/16240240238238-2.86%4,000106億2902万-6.3%13.840.45
06/15242245235245+1.24%26,000109億4163万-3.92%14.250.47
06/14246246242242-3.59%13,000108億765万-5.1%14.080.46
06/132492512452510%63,000112億959万-1.95%14.60.48
06/10256256251251-1.95%21,000112億959万-1.95%14.60.48
06/09256256256256-0.39%2,000114億3289万0%14.890.49
06/08256257256257+0.78%4,000114億7755万+0.39%14.950.49
06/07256256255255-0.39%6,000113億8823万-0.39%14.830.49
06/062562562562560%2,000114億3289万-0.39%14.890.49
06/03252256252256+1.19%5,000114億3289万-0.39%14.890.49
06/02257257253253-0.78%11,000112億9891万-1.56%14.720.48
06/012552552552550%1,000113億8823万-1.16%14.830.49
05/31255255255255+1.59%1,000113億8823万-1.16%14.830.49
05/30250251250251+0.4%14,000112億959万-2.71%14.60.48
05/27252255250250-2.34%46,000111億6493万-3.1%14.540.48
05/26255256255256+0.39%3,000114億3289万-0.78%14.890.49
05/25255255255255+0.39%1,000113億8823万-1.16%14.830.49
05/24258258254254-2.31%4,000113億4357万-1.55%14.770.48
05/23255260255260+1.17%15,000116億1153万+0.78%15.120.5
05/20260260257257-1.15%11,000114億7755万-0.39%14.950.49
05/19259260259260+1.96%16,000116億1153万+0.78%15.120.5
05/18252259252255-1.92%16,000113億8823万-1.16%14.830.49
05/17258260258260+0.78%3,000116億1153万+1.17%15.120.5
05/13257258257258-0.77%6,000115億2221万+0.39%15.010.49
05/122602602602600%6,000116億1153万+1.56%15.120.5
05/11257261257260+0.39%6,000116億1153万+1.56%15.120.5
05/10257260257259+0.78%15,000115億6687万+1.57%15.060.49
05/09255258252257+0.78%16,000114億7755万+0.78%14.950.49
05/06256258246255-0.39%20,000113億8823万+0.39%14.830.49
05/02258258251256-0.78%9,000114億3289万+0.79%14.890.49
04/28260262258258-0.77%17,000115億2221万+1.57%15.010.49
04/27261261260260-0.38%9,000116億1153万+2.77%15.120.5
04/26261262261261-0.76%3,000116億5619万+3.16%15.180.5
04/25264264261263-0.38%35,000117億4551万+4.37%15.30.5
04/22261264260264+1.15%22,000117億9017万+4.76%15.360.5
04/21257261257261+1.16%41,000116億5619万+3.98%15.180.5
04/202572602532580%17,000115億2221万+3.2%15.010.49
04/192532582532580%6,000115億2221万+3.61%15.010.49
04/15256259256258+0.78%10,000115億2221万+3.61%15.010.49
04/14255258255256+0.79%11,000114億3289万+3.23%14.890.49
04/13253255250254-0.39%24,000113億4357万+2.42%14.770.48
04/12249256249255+0.39%32,000113億8823万+2.82%14.830.49
04/11257257241254-1.93%45,000113億4357万+2.83%14.770.48
04/08256259252259-0.38%28,000115億6687万+4.86%15.060.49
04/07257266257260+6.56%113,000116億1153万+5.69%15.120.5
04/052442442442440%5,000108億9697万-0.41%14.190.47
04/04249249244244+0.41%6,000108億9697万-0.41%14.190.47
04/01246246243243-1.62%6,000108億5231万-0.82%14.130.46
03/312472472472470%1,000110億3095万+0.82%14.370.47
03/30247247247247-0.8%2,000110億3095万+0.82%14.370.47
03/292502502482490%16,000111億2027万+1.63%14.480.48
03/28248249248249+0.81%2,000111億2027万+1.63%14.480.48
03/252472472472470%1,000110億3095万+0.82%14.370.47
03/24247247247247+0.82%2,000110億3095万+1.23%14.370.47
03/23249249245245-2%2,000109億4163万+0.41%14.250.47
03/22244250244250+1.21%16,000111億6493万+2.04%14.540.48
03/182472472472470%4,000110億3095万+0.82%14.370.47
03/15241247241247+0.82%7,000110億3095万+0.82%14.370.47
03/14245245245245+0.41%1,000109億4163万0%14.250.47
03/11244244244244+1.67%2,000108億9697万-0.41%14.190.47
03/09240240240240-1.23%8,000107億1834万-2.04%13.960.46
03/08244244243243-0.41%20,000108億5231万-0.82%14.130.46
03/07243249243244+0.41%24,000108億9697万-0.41%14.190.47
03/04243243243243-1.22%2,000108億5231万-0.82%14.130.46
03/03242246242246-1.6%11,000109億8629万0%14.310.47
03/02250250250250+3.31%5,000111億6493万+2.04%14.540.48
03/01242242242242-1.22%1,000108億765万-1.63%14.080.46
02/292452472452450%11,000109億4163万-0.41%14.250.47
02/26245245245245+1.66%3,000109億4163万-0.41%14.250.47
02/19245245241241-2.43%4,000107億6300万-2.43%14.020.46
02/18247247247247+2.07%1,000110億3095万0%14.370.47
02/17242242242242+0.41%1,000108億765万-2.02%14.080.46
02/152412412412410%3,000107億6300万-2.82%14.020.46
02/122412412412410%2,000107億6300万-3.21%14.020.46
02/10245245241241-1.63%10,000107億6300万-3.21%14.020.46
02/092462462452450%6,000109億4163万-2%14.250.47
02/05246246245245-0.41%5,000109億4163万-2%14.250.47
02/042462462462460%1,000109億8629万-1.99%14.310.47
02/03246246246246-3.15%3,000109億8629万-2.38%14.310.47
02/02254254254254+2.01%5,000113億4357万+0.79%14.770.48
02/01249249249249-0.4%1,000111億2027万-1.19%14.480.48
01/29250250250250+2.04%5,000111億6493万-1.19%14.540.48
01/272452452452450%1,000109億4163万-3.16%14.250.47
01/26251251238245-2.39%18,000109億4163万-3.54%14.250.47
01/25246251246251+2.45%3,000112億959万-1.57%14.60.48
01/222452452452450%5,000109億4163万-3.92%14.250.47
01/21245245245245-0.41%1,000109億4163万-4.3%14.250.47
01/20246246246246-1.6%8,000109億8629万-3.91%14.310.47
01/19253253250250+4.17%4,000111億6493万-2.72%14.540.48
01/18253253240240-4.76%21,000107億1834万-6.61%13.960.46
01/152532532522520%2,000112億5425万-2.33%14.660.48
01/14253253252252-1.18%5,000112億5425万-2.33%14.660.48
01/13255255255255+0.79%1,000113億8823万-1.54%14.830.49

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
2008年
12月期
306
1/7
237
10/23

10/21
27,000
3/4
--+9.72%
12/11
-9.54%
3/12
2009年
12月期
260
12/18
220
9/8
27,000
8/6
--+8.57%
12/18
-5.95%
1/5
2010年
12月期
258
2/2
213
12/28

12/27

他2件
124,000
12/27
115億2202万95億1236万+3.93%
10/29
-3.93%
12/27
2011年
12月期
259
12/6
200
3/16

3/15
36,000
12/9
115億6668万89億3180万+5.19%
12/6
-8.83%
3/15
2012年
12月期
274
10/2
214
8/8
56,000
4/26
122億3656万95億5702万+17.19%
10/2
-5.92%
11/5
2013年
12月期
270
12/25

5/24
225
2/18
72,000
2/18
120億5793万100億4827万+7.14%
9/24
-4.44%
8/28
2014年
12月期
265
12/3
243
2/6
46,000
12/3
118億3483万108億5231万+2.16%
6/19
-2.54%
10/16
2015年
12月期
268
6/23
255
2/25

2/24

他7件
40,000
5/19
119億6881万113億8823万+2.75%
10/22
-6.69%
1/18

年間値上がり率

1984/12/22 vs 1983/12/23
13%(1.13倍)
1985/12/25 vs 1984/12/22
52%(1.52倍)
1986/12/23 vs 1985/12/25
51%(1.51倍)
1987/12/23 vs 1986/12/23
16%(1.16倍)
1988/12/28 vs 1987/12/23
21%(1.21倍)
1989/12/29 vs 1988/12/28
51%(1.51倍)
1990/12/28 vs 1989/12/29
-38%(0.62倍)
1991/12/24 vs 1990/12/28
-14%(0.86倍)
1992/12/28 vs 1991/12/24
-24%(0.76倍)
1993/12/30 vs 1992/12/28
13%(1.13倍)
1994/12/28 vs 1993/12/30
3%(1.03倍)
1995/12/29 vs 1994/12/28
-16%(0.84倍)
1996/12/30 vs 1995/12/29
-4%(0.96倍)
1997/12/30 vs 1996/12/30
-16%(0.84倍)
1998/12/30 vs 1997/12/30
-4%(0.96倍)
1999/12/29 vs 1998/12/30
-2%(0.98倍)
2000/12/29 vs 1999/12/29
-7%(0.93倍)
2001/12/26 vs 2000/12/29
1%(1.01倍)
2002/12/26 vs 2001/12/26
-12%(0.88倍)
2003/12/29 vs 2002/12/26
27%(1.27倍)
2004/12/30 vs 2003/12/29
-7%(0.93倍)
2005/12/29 vs 2004/12/30
45%(1.45倍)
2006/12/29 vs 2005/12/29
-9%(0.91倍)
2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/29 vs 2007/12/28
-21%(0.79倍)
2009/12/30 vs 2008/12/29
-3%(0.97倍)
2010/12/30 vs 2009/12/30
-9%(0.91倍)
2011/12/27 vs 2010/12/30
7%(1.07倍)
2012/12/28 vs 2011/12/27
6%(1.06倍)
2013/12/30 vs 2012/12/28
3%(1.03倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
0%(1倍)