9008 京王電鉄

9008
2024/05/17
時価
4940億円
PER 予
13.72倍
2010年以降
赤字-166.16倍
(2010-2024年)
PBR
1.12倍
2010年以降
1.02-3.13倍
(2010-2024年)
配当 予
1.82%
ROE 予
8.13%
ROA 予
3.17%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
3,846
始値
3,820
高値
3,851
安値
3,815
終値 -0.08%
3,843
出来高 -35.79%
232,300

乖離率

株価(5日)
移動平均値
-0.39%
3,858
株価(25日)
移動平均値
-1.61%
3,906
出来高(5日)
移動平均値
-43.64%
412,160

2023/12/18~2024/05/17

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
05/173,8203,8513,8153,843-0.08%232,3004940億2083万-1.61%13.721.12
05/163,8563,8603,7913,846+0.21%361,8004944億649万-1.79%13.731.12
05/153,8883,8923,8143,838-2.02%486,1004933億7808万-2.24%13.71.11
05/143,8503,9433,8503,917+1.9%466,6005035億3360万-0.51%13.991.14
05/133,8593,8873,8073,844+0.79%514,0004941億4939万-2.49%13.721.12
05/103,7923,8183,7743,814+0.55%629,3004902億9286万-3.47%13.621.11
05/093,8023,8143,7803,793-0.5%414,7004875億9329万-4.24%13.541.1
05/083,8603,8733,8043,812-1.45%402,8004900億3576万-4.12%13.611.11
05/073,8503,8683,8253,868+0.91%269,0004972億3461万-3.06%13.811.12
05/023,8503,8553,8233,833-0.49%304,0004927億3533万-4.2%13.691.11
05/013,8373,8703,8283,852-0.28%343,5004951億7779万-4.11%13.751.12
04/303,9083,9253,8473,863+0.13%307,4004965億9185万-4.22%13.791.12
04/263,8223,8833,8023,858+0.47%498,5004959億4910万-4.76%13.771.12
04/253,8903,8993,8363,840-1.41%422,3004936億3518万-5.6%13.711.12
04/243,9373,9393,8753,895-1.44%632,0005007億548万-4.65%13.911.13
04/233,9823,9863,9343,952-0.7%361,9005080億3288万-3.59%14.111.15
04/223,8873,9863,8743,980+3.7%523,1005116億3230万-3.16%14.211.16
04/193,8823,8973,7983,838-1.03%824,1004933億7808万-6.78%13.71.11
04/183,9684,0223,8763,878-2.27%886,4004985億2011万-6.1%13.851.13
04/174,0014,0173,9683,968-1.2%531,1005100億8969万-4.15%14.171.15
04/164,0554,0633,9924,016-1.74%589,4005162億6013万-3.16%14.341.17
04/154,0704,0874,0544,087-0.15%236,8005253億8724万-1.59%14.591.19
04/124,0684,1154,0504,093+1.26%397,8005261億5854万-1.52%14.611.19
04/114,0604,0604,0224,042-0.93%425,4005196億245万-2.88%14.431.17
04/104,0744,0944,0744,080-0.12%190,6005244億8738万-2.09%14.571.18
04/094,1104,1114,0734,085-0.34%269,8005251億3014万-2.04%14.591.19
04/084,1104,1264,0794,099-0.32%379,9005269億2985万-1.77%14.641.19
04/054,0484,1124,0354,112+1.33%373,5005286億101万-1.56%14.681.19
04/044,0884,0994,0474,058-0.05%432,9005216億5926万-2.92%14.491.18
04/034,0874,1064,0534,060-0.2%485,5005219億1636万-3.03%14.51.18
04/024,1524,1534,0684,068-2.12%623,3005229億4477万-2.98%14.521.18
04/014,2084,2184,1534,156-0.38%282,4005342億5724万-1.05%14.841.21
03/294,1594,1914,1394,172+0.75%442,1005363億1406万-0.74%17.421.21
03/284,2344,2344,1274,141-2.4%620,2005323億2898万-1.5%17.291.2
03/274,2444,2704,2324,2430%695,3005454億4117万+0.86%17.721.23
03/264,2704,2904,1984,243-1.55%430,4005454億4117万+0.88%17.721.23
03/254,2894,3404,2684,310+0.77%487,1005540億5407万+2.5%181.25
03/224,2504,2894,2504,277+0.14%324,0005498億1189万+1.88%17.861.24
03/214,2854,3394,2314,271+0.52%670,1005490億4059万+1.81%17.831.24
03/194,2124,2564,1884,249+0.88%463,9005462億1247万+1.29%17.741.23
03/184,1964,2274,1804,212+0.96%468,5005414億5609万+0.45%17.591.22
03/154,1694,1914,1444,172+0.07%594,2005363億1406万-0.55%17.421.21
03/144,1004,1744,0954,169+1.39%433,9005359億2841万-0.64%17.411.21
03/134,1204,1474,0844,112-0.7%442,9005286億101万-2.17%17.171.19
03/124,1714,1824,0774,141-0.62%673,4005323億2898万-1.76%17.291.2
03/114,1584,2014,1404,167+0.14%500,1005356億7130万-1.35%17.41.21
03/084,2184,2354,1264,161-2.19%835,5005349億-1.61%17.371.21
03/074,1904,2564,1814,254+2.19%687,8005468億5523万+0.42%17.761.24
03/064,1534,1874,1494,163+0.36%310,2005351億5710万-1.79%17.381.21
03/054,1484,1584,0984,148-0.29%490,6005332億2884万-2.31%17.321.2
03/044,1984,2124,1434,160-0.88%563,2005347億7145万-2.23%17.371.21
03/014,2044,2294,1964,197-0.14%401,0005395億2783万-1.55%17.531.22
02/294,2234,2454,1704,203-0.47%609,1005402億9913万-1.59%17.551.22
02/284,2044,2334,1964,223+0.36%256,7005428億7015万-1.35%17.631.23
02/274,2484,2634,1954,208-1.2%482,4005409億4189万-1.96%17.571.22
02/264,2374,3014,2374,259+0.71%454,0005474億9798万-1%17.781.24
02/224,1754,2614,1754,229+0.93%629,9005436億4146万-1.86%17.661.23
02/214,2104,2174,1734,190-0.43%388,0005386億2797万-3.05%17.51.22
02/204,2304,2544,1884,208-0.45%392,9005409億4189万-2.97%17.571.22
02/194,2044,2284,1844,227+0.31%374,6005433億8435万-2.92%17.651.23
02/164,1664,2514,1494,214+1.69%545,0005417億1319万-3.59%17.61.22
02/154,2034,2134,1274,144-1.05%649,2005327億1463万-5.58%17.31.2
02/144,2754,2754,1524,188-2.08%707,0005383億7087万-4.99%17.491.22
02/134,2194,2864,1704,277+1.62%762,2005498億1189万-3.3%17.861.24
02/094,2124,2644,1914,209-0.99%660,3005410億7044万-5.01%17.581.22
02/084,2614,3124,2134,251+1.5%974,4005464億6957万-4.3%17.751.23
02/074,3504,3734,1884,188-3.77%1,475,3005383億7087万-5.87%17.491.22
02/064,6004,6034,3524,352-1.2%1,904,3005594億5321万-2.36%18.171.26
02/054,4034,4324,3574,405+0.85%714,9005662億6640万-1.14%18.391.28
02/024,3204,3754,3084,368+1.37%449,6005615億1002万-1.86%18.241.27
02/014,3264,3624,2814,309-0.39%480,3005539億2552万-3.13%17.991.25
01/314,3124,3264,2684,326+0.14%444,4005561億1089万-2.74%18.061.26
01/304,3494,3884,3184,320-0.87%379,9005553億3958万-2.83%18.041.25
01/294,3694,3774,3404,358+0.02%276,0005602億2451万-1.94%18.21.27
01/264,3634,3764,3264,357-0.16%333,5005600億9596万-1.96%18.191.27
01/254,3794,3854,3424,364-0.84%507,0005609億9582万-1.82%18.221.27
01/244,4474,4574,3874,401-1.37%438,7005657億5220万-1.01%18.381.28
01/234,4974,5124,4334,462-0.49%378,1005735億9380万+0.36%18.631.3
01/224,4454,4924,4224,484+0.7%336,5005764億2192万+0.88%18.721.3
01/194,4804,4954,4294,453+0.11%393,8005724億3684万+0.23%18.591.29
01/184,5394,5424,4484,448-2.16%410,4005717億9409万+0.14%18.571.29
01/174,5664,5944,5424,546-0.44%328,1005843億9207万+2.46%18.981.32
01/164,6204,6594,5644,566-1.3%402,6005869億6308万+3.14%19.071.33
01/154,6694,6694,5844,626-0.92%419,2005946億7613万+4.78%19.321.34
01/124,6994,6994,6124,669+0.54%513,7006002億382万+6.11%19.51.36
01/114,6594,6894,6314,644+0.32%519,8005969億9005万+5.93%19.391.35
01/104,5834,6584,5764,629+1.58%504,0005950億6179万+5.95%19.331.34
01/094,5004,5574,4784,557+1.45%517,0005858億613万+4.66%19.031.32
01/054,4944,5004,4614,492+0.51%433,8005774億5032万+3.48%18.761.3
01/044,4154,4694,3714,469+0.68%429,6005744億9365万+3.14%18.661.3
2023
12/294,3714,4484,3634,439+1.58%502,7005706億3713万+2.73%18.541.42
12/284,3134,3704,3124,370+0.6%282,9005617億6712万+1.39%18.251.4
12/274,2924,3494,2764,344+1.61%466,0005584億2480万+1.05%18.141.39
12/264,2984,3054,2574,275-0.37%305,4005495億5479万-0.33%17.851.37
12/254,3304,3464,2564,291-0.51%308,2005516億1161万+0.19%17.921.37
12/224,3004,3504,2864,313+0.77%447,8005544億3972万+0.87%18.011.38
12/214,2444,2934,2314,280+0.4%541,2005501億9755万+0.35%17.871.37
12/204,3374,3794,2634,263-2.05%667,2005480億1218万+0.12%17.81.36
12/194,3614,3804,2964,352-0.87%594,9005594億5321万+2.11%18.171.39
12/184,3534,4084,3214,390-0.11%482,8005643億3814万+2.98%18.331.4

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
4,400
880
2/26
3,455
691
6/14
1,287,800
6,439,000
6/9
--+6.68%
2/5
-6.47%
6/12
2008年
3月期
4,330
866
4/23
2,715
543
3/17
1,364,200
6,821,000
3/14
--+5.89%
12/5
-9.34%
3/17
2009年
3月期
3,085
617
4/25
2,125
425
10/27
1,245,800
6,229,000
6/13
--+14.66%
3/25
-22.26%
10/10
2010年
3月期
3,225
645
8/31
2,620
524
11/12
977,200
4,886,000
6/12
--+7.96%
12/7
-7.28%
11/12
2011年
3月期
3,175
635
4/7
2,195
439
3/15
953,400
4,767,000
6/11
4081億4888万2821億6907万+5.17%
6/22
-18.12%
3/15
2012年
3月期
3,105
621
3/9
2,060
412
6/7
857,000
4,285,000
12/9
3991億5032万2648億1470万+9.6%
9/29
-6.47%
6/6
2013年
3月期
4,190
838
3/25
2,635
527
6/4
1,075,200
5,376,000
3/8
5386億2797万3387億3143万+11.66%
3/11
-5.26%
5/23
2014年
3月期
4,235
847
5/7
3,065
613
6/13
915,400
4,577,000
12/13
5444億1276万3940億829万+9.45%
7/16
-17.14%
6/3
2015年
3月期
5,290
1,058
3/19
3,455
691
4/15
925,600
4,628,000
11/25
6800億3389万4441億4311万+12.57%
11/13
-8.34%
10/17
2016年
3月期
5,495
1,099
2/2
4,120
824
9/8
688,400
3,442,000
9/11
7063億8681万5296億2942万+8.89%
10/23
-13.1%
9/8
2017年
3月期
5,190
1,038
4/21
4,105
821
11/9
786,800
3,934,000
11/30
6671億7880万5277億115万+6.37%
12/20
-8.3%
2/6
2018年
3月期
5,400
1/29
4,340
868
5/1
708,700
3/27
6941億7448万5579億1060万+7.4%
12/11
-8.95%
2/13
2019年
3月期
7,250
3/26
4,435
4/3
1,092,100
5/31
9319億9351万5701億2293万+11.18%
9/19
-6.94%
4/19
2020年
3月期
7,850
5/21
4,615
3/13
1,241,200
11/26
1兆91億5932億6208万+18.57%
3/30
-13.55%
2/28
2021年
3月期
8,820
2/18
5,160
8/3
1,268,400
1/28
1兆1338億6633億2228万+18.72%
11/24
-12.24%
8/3
2022年
3月期
7,600
4/5
4,610
3/9
1,164,500
2/28
9769億8630万5926億1932万+5.91%
2/8
-9.8%
2/28
2023年
3月期
5,590
9/13
4,025
5/25
1,740,200
5/31
7185億9913万5174億1709万+6.92%
8/12
-13.14%
5/25
2024年
3月期
5,433
9/19
4,034
11/17
9,890,300
11/30
6984億1665万5185億7404万+9.51%
8/14
-14.1%
10/18
最新3,843
2024/5/17
232,3004940億2083万-1.61%
3,906

年間値上がり率

1984/12/28 vs 1983/12/28
2%(1.02倍)
1985/12/28 vs 1984/12/28
83%(1.83倍)
1986/12/27 vs 1985/12/28
70%(1.7倍)
1987/12/28 vs 1986/12/27
8%(1.08倍)
1988/12/28 vs 1987/12/28
75%(1.75倍)
1989/12/29 vs 1988/12/28
32%(1.32倍)
1990/12/28 vs 1989/12/29
-47%(0.53倍)
1991/12/30 vs 1990/12/28
-4%(0.96倍)
1992/12/30 vs 1991/12/30
-28%(0.72倍)
1993/12/30 vs 1992/12/30
-4%(0.96倍)
1994/12/30 vs 1993/12/30
10%(1.1倍)
1995/12/29 vs 1994/12/30
3%(1.03倍)
1996/12/30 vs 1995/12/29
-6%(0.94倍)
1997/12/30 vs 1996/12/30
-12%(0.88倍)
1998/12/30 vs 1997/12/30
-4%(0.96倍)
1999/12/30 vs 1998/12/30
-29%(0.71倍)
2000/12/29 vs 1999/12/30
47%(1.47倍)
2001/12/28 vs 2000/12/29
29%(1.29倍)
2002/12/30 vs 2001/12/28
-2%(0.98倍)
2003/12/30 vs 2002/12/30
-11%(0.89倍)
2004/12/30 vs 2003/12/30
8%(1.08倍)
2005/12/30 vs 2004/12/30
17%(1.17倍)
2006/12/29 vs 2005/12/30
9%(1.09倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-21%(0.79倍)
2009/12/30 vs 2008/12/30
4%(1.04倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/30
18%(1.18倍)
2013/12/30 vs 2012/12/28
9%(1.09倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
20%(1.2倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
3%(1.03倍)
2018/12/28 vs 2017/12/29
29%(1.29倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
21%(1.21倍)
2021/12/30 vs 2020/12/30
-37%(0.63倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
-8%(0.92倍)
2024/05/17 vs 2023/12/29
-13%(0.87倍)
過去安値
823円(1983/01/04)
367%(4.67倍)
3,843円(5/17)