9531 東京瓦斯

9531
2024/03/28
時価
1兆3759億円
PER 予
8.95倍
2010年以降
3.29-31.12倍
(2010-2023年)
PBR
0.76倍
2010年以降
0.59-1.76倍
(2010-2023年)
配当 予
2.04%
ROE 予
8.46%
ROA 予
3.61%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,511
始値
3,473
高値
3,514
安値
3,413
終値 -2.14%
3,436
出来高 +237.06%
4,452,900

乖離率

株価(5日)
移動平均値
-1.97%
3,505
株価(25日)
移動平均値
+0.73%
3,411
出来高(5日)
移動平均値
+146.07%
1,809,640

2023/10/30~2024/03/28

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
03/283,4733,5143,4133,436-2.14%4,452,9001兆3759億+0.73%8.950.76
03/273,5623,5713,4863,511+0.43%1,321,1001兆4059億+3.17%9.140.77
03/263,5173,5293,4763,496-0.71%1,170,3001兆3999億+3.07%9.10.77
03/253,5603,5643,4993,521-1.12%1,030,5001兆4099億+4.23%9.170.78
03/223,5533,5913,5193,561+0.23%1,073,4001兆4260億+5.92%9.270.78
03/213,5953,5953,5283,553+0.11%1,278,4001兆4228億+6.25%9.250.78
03/193,5143,6143,5103,5490%1,308,0001兆4212億+6.58%9.240.78
03/183,5203,6073,5013,549+3.38%1,707,6001兆4212億+7.06%9.240.78
03/153,4623,4803,4033,433+0.26%3,638,6001兆3747億+3.97%8.940.76
03/143,3653,4453,3493,424+3.48%1,331,6001兆3711億+3.85%8.920.75
03/133,3153,3653,2763,309-0.21%1,328,8001兆3250億+0.55%8.620.73
03/123,3733,3733,2543,316-2.67%1,689,7001兆3278億+0.64%8.630.73
03/113,4983,5133,3683,407-2.85%1,512,3001兆3643億+3.24%8.870.75
03/083,4543,5253,4243,507+1.56%1,838,6001兆4043億+6.27%9.130.77
03/073,3963,4553,3883,453+1.8%1,302,8001兆3827億+4.76%8.990.76
03/063,3493,4243,3333,392+1.22%1,568,9001兆3583億+3.1%8.830.75
03/053,2943,3533,2903,351+1.73%1,001,3001兆3419億+1.92%8.730.74
03/043,2703,2983,2543,294-0.48%1,231,5001兆3190億+0.24%8.580.73
03/013,2963,3303,2863,310+0.95%1,039,7001兆3254億+0.73%8.620.73
02/293,3943,3953,2763,279-4.32%2,296,7001兆4259億-0.24%8.540.72
02/283,3913,4843,3633,427+1.96%1,851,4001兆4903億+4.2%8.920.76
02/273,2323,3953,2113,361+3.22%2,018,8001兆4616億+2.22%8.750.74
02/263,2893,2943,2203,256-1.42%1,628,9001兆4159億-0.91%8.480.72
02/223,2533,3213,2363,303+0.82%1,603,9001兆4363億+0.3%8.60.73
02/213,2623,2893,2423,276+0.83%1,767,0001兆4246億-0.73%8.530.72
02/203,2533,2533,2103,249+1.03%1,275,9001兆4129億-1.81%8.460.72
02/193,1273,2253,1143,216+2.36%1,161,8001兆3985億-3.13%8.370.71
02/163,1403,1823,1123,142+0.64%899,0001兆3663億-5.56%8.180.69
02/153,1363,1473,0863,122-0.38%1,397,2001兆3576億-6.53%8.130.69
02/143,1703,1783,1033,134-1.85%1,394,6001兆3628億-6.59%8.160.69
02/133,1693,2063,1373,193+0.47%1,600,8001兆3885億-5.11%8.310.7
02/093,1933,2113,1483,178-1.09%1,388,8001兆3820億-5.73%8.280.7
02/083,2873,2923,2123,213-2.78%1,521,0001兆3972億-4.8%8.370.71
02/073,2853,3343,2703,305+0.76%1,489,8001兆4372億-2.1%8.610.73
02/063,3623,3853,2753,280-3.59%1,895,5001兆4263億-2.73%8.540.72
02/053,3993,4503,3423,402-1.1%1,943,9001兆4794億+0.95%8.860.75
02/023,4453,5673,3853,440+0.32%2,357,4001兆4959億+2.35%8.960.76
02/013,3803,4383,3523,429+0.82%1,773,0001兆4911億+2.3%8.930.76
01/313,3393,4243,3173,401+2.78%2,551,0001兆4790億+1.64%8.860.75
01/303,3353,3413,3043,309-0.63%1,369,1001兆4390億-0.96%8.620.73
01/293,3073,3613,3063,330+1.06%1,275,1001兆4481億-0.39%8.670.73
01/263,3153,3153,2613,295-0.06%1,359,8001兆4329億-1.61%8.580.73
01/253,3003,3133,2583,297-0.87%1,555,3001兆4337億-1.79%8.590.73
01/243,3673,3843,3163,326-0.24%1,211,9001兆4463億-1.19%8.660.73
01/233,3803,4023,3263,334-2.06%1,337,5001兆4498億-1.19%8.680.73
01/223,3323,4083,3143,404+2.31%1,347,1001兆4803億+0.65%8.860.75
01/193,4173,4303,2903,327-2.43%2,187,3001兆4468億-1.8%8.660.73
01/183,4783,5363,4103,410-1.9%1,231,2001兆4829億+0.35%8.880.75
01/173,4803,5743,4573,476-0.8%1,512,3001兆5116億+2.27%9.050.77
01/163,5263,5503,4943,504-0.57%993,1001兆5238億+3.12%9.120.77
01/153,4153,5283,4153,524+3.62%1,058,5001兆5324億+3.74%9.180.78
01/123,4843,4843,3983,401-1.59%1,423,3001兆4790億+0.18%8.860.75
01/113,5553,5643,4463,456-1.43%2,495,8001兆5029億+1.8%90.76
01/103,4433,5103,4143,506+3.3%2,205,9001兆5246億+3.3%9.130.77
01/093,3763,4193,3343,394+1.65%1,905,6001兆4759億+0.12%8.840.75
01/053,3023,3673,3023,339+1.95%1,367,3001兆4520億-1.42%8.690.74
01/043,2453,2913,1953,275+1.14%1,255,4001兆4242億-3.31%8.530.72
2023
12/293,2003,2383,1813,238+0.84%1,253,2001兆4081億-4.43%8.430.8
12/283,2123,2313,1973,211-0.22%688,7001兆3963億-5.36%8.360.8
12/273,2013,2323,1933,218+0.85%990,4001兆3994億-5.27%8.380.8
12/263,2033,2253,1533,191-0.34%1,110,6001兆3876億-6.15%8.310.79
12/253,3053,3073,1963,202-2.08%1,054,6001兆3924億-5.93%8.340.79
12/223,2863,3243,2543,270-0.79%1,447,3001兆4220億-4.08%8.510.81
12/213,3563,3793,2963,296-1.49%1,348,2001兆4333億-3.34%8.580.82
12/203,4353,4563,3433,346-3.85%1,983,6001兆4550億-1.91%8.710.83
12/193,5303,5303,4443,480-0.34%1,299,3001兆5133億+2.02%9.060.86
12/183,5103,5293,4233,492-1.16%1,268,1001兆5185億+2.59%9.090.87
12/153,4883,5803,4873,533+0.45%2,230,8001兆5364億+4.1%9.20.88
12/143,5903,5993,4943,517-0.99%1,194,6001兆5294億+4.05%9.160.87
12/133,5603,5973,5493,552+0.14%1,239,1001兆5446億+5.56%9.250.88
12/123,5533,5843,5323,547-0.62%1,078,5001兆5425億+5.6%9.240.88
12/113,4883,5773,4643,569+3.66%1,345,8001兆5520億+6.25%9.290.89
12/083,4513,4893,4053,443-0.23%1,931,5001兆4972億+2.59%8.970.85
12/073,4433,4703,3813,451-0.69%2,190,8001兆5007億+2.77%8.990.86
12/063,4433,5173,4403,475+0.23%2,328,0001兆5111億+3.58%9.050.86
12/053,4183,4843,4183,467+1.85%1,124,2001兆5077億+3.46%9.030.86
12/043,4133,4433,3713,404-0.56%1,183,1001兆4803億+1.79%8.860.84
12/013,4493,4933,4073,423-0.12%1,434,3001兆4885億+2.39%8.910.85
11/303,3033,4393,3013,427+3.19%4,769,5001兆4903億+2.51%8.920.85
11/293,3183,3483,3133,321+0.18%1,047,2001兆4442億-0.57%8.650.82
11/283,3213,3343,2813,315+0.09%983,8001兆4416億-0.84%8.630.82
11/273,3723,3793,3013,312-1.81%1,026,2001兆4403億-1.02%8.620.82
11/243,3393,3833,3153,373+1.9%1,322,5001兆4668億+0.72%8.780.84
11/223,2803,3323,2773,310+0.95%971,9001兆4394億-1.22%8.620.82
11/213,2743,3153,2643,279-0.18%1,104,4001兆4259億-2.35%8.540.81
11/203,3423,3653,2743,285-1.79%1,089,9001兆4285億-2.38%8.550.81
11/173,3043,3523,2923,345+1.73%1,231,7001兆4546億-0.86%8.710.83
11/163,3023,3313,2493,288-0.78%1,517,1001兆4298億-2.84%8.560.82
11/153,3763,4283,3043,314-1.1%1,441,4001兆4411億-2.47%8.630.82
11/143,3663,3833,3283,351+1.12%1,163,5001兆4572億-1.73%8.730.83
11/133,2603,3223,2503,314+2.09%1,053,8001兆4411億-2.93%8.630.82
11/103,1783,2563,1653,246+2.43%1,157,4001兆4116億-5.03%8.450.81
11/093,1303,1873,1013,169+0.96%1,695,1001兆3781億-7.34%8.250.79
11/083,4353,4513,1323,139-7.95%2,858,7001兆3650億-8.48%8.170.78
11/073,5503,5903,4103,410-3.62%1,256,8001兆4829億-0.84%8.880.85
11/063,5513,5873,5153,538+0.74%1,254,2001兆5385億+2.88%9.210.88
11/023,5033,5273,4903,512+0.69%1,210,0001兆5272億+2.33%9.140.87
11/013,4313,5173,4213,488+3.23%1,327,3001兆5168億+1.75%9.080.87
10/313,3793,4473,3533,379+0.06%1,782,7001兆4694億-1.37%8.80.84
10/303,2703,4363,2513,377+2.89%2,173,9001兆4685億-1.52%8.790.84

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
3,505
701
2/7
2,425
485
6/14
8,038,600
40,193,000
2/7
--+7.86%
5/11
-11.76%
6/13
2008年
3月期
3,370
674
4/5
1,880
376
3/18
8,133,600
40,668,000
5/1
--+10.92%
12/10
-17.25%
3/17
2009年
3月期
2,510
502
12/8
1,670
334
3/13

334
3/12
7,131,600
35,658,000
11/20
--+10.9%
12/5
-20.99%
10/10
2010年
3月期
2,090
418
3/31
1,650
330
11/12
5,455,000
27,275,000
4/3
1兆1301億-+5.51%
8/31
-6.29%
11/9
2011年
3月期
2,100
420
4/1
1,515
303
3/15
7,102,200
35,511,000
3/15
1兆1355億8192億3958万+5.49%
3/31
-14.38%
3/15
2012年
3月期
2,000
400
3/22
1,565
313
11/4
6,259,800
31,299,000
11/4
1兆815億8462億7719万+7.8%
6/14
-8.91%
11/4
2013年
3月期
2,615
523
3/22
1,825
365
6/4

365
6/1
4,467,800
22,339,000
3/1
1兆4140億9868億7276万+9.19%
5/7
-4.29%
10/23
2014年
3月期
3,205
641
5/23
2,350
470
2/6
5,377,400
26,887,000
6/6
1兆7331億1兆1832億+10.86%
5/15
-11.63%
6/13
2015年
3月期
3,865
773
3/31
2,435
487
4/11
3,369,200
16,846,000
3/13
1兆8913億1兆2260億+10.21%
11/5
-10.33%
5/7
2016年
3月期
4,025
805
4/9
2,445
489
1/21
4,439,000
22,195,000
3/9
1兆9696億1兆1720億+6.74%
2/2
-12.31%
5/2
2017年
3月期
2,785
557
12/21
1,935
387
6/24
6,518,000
32,590,000
5/31
1兆2826億9275億5320万+10.71%
12/20
-9.25%
5/13
2018年
3月期
3,050
610
6/15
2,475
495
4/14
3,054,200
15,271,000
5/18
1兆4047億1兆1399億+9.84%
5/18
-8.09%
11/20
2019年
3月期
3,141
2/27
2,577
9/6

9/5
3,701,000
10/30
1兆4177億1兆1631億+5.12%
2/27
-8.27%
4/19
2020年
3月期
3,045
4/2
2,062
3/17
4,543,000
3/19
1兆3743億9123億315万+15.68%
3/30
-9.93%
3/2
2021年
3月期
2,696
7/29
2,141
8/6
4,226,800
12/1
1兆1928億9472億5560万+8.39%
11/17
-13.81%
8/6
2022年
3月期
2,484
4/1
1,855
10/28
4,621,600
10/28
1兆990億8180億4861万+10.88%
5/10
-9.17%
10/13
2023年
3月期
2,877
2/1
2,131
4/6
6,479,300
2/22
1兆2511億9397億6366万+13.11%
2/1
-9.41%
7/6
最新3,436
2024/3/28
4,452,9001兆3759億+0.73%
3,411

年間値上がり率

1984/12/28 vs 1983/12/28
7%(1.07倍)
1985/12/28 vs 1984/12/28
83%(1.83倍)
1986/12/27 vs 1985/12/28
268%(3.68倍)
1987/12/28 vs 1986/12/27
-24%(0.76倍)
1988/12/28 vs 1987/12/28
58%(1.58倍)
1989/12/29 vs 1988/12/28
-13%(0.87倍)
1990/12/28 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/28
3%(1.03倍)
1992/12/30 vs 1991/12/30
-31%(0.69倍)
1993/12/30 vs 1992/12/30
23%(1.23倍)
1994/12/30 vs 1993/12/30
-13%(0.87倍)
1995/12/29 vs 1994/12/30
-16%(0.84倍)
1996/12/30 vs 1995/12/29
-14%(0.86倍)
1997/12/30 vs 1996/12/30
-6%(0.94倍)
1998/12/30 vs 1997/12/30
0%(1倍)
1999/12/30 vs 1998/12/30
-16%(0.84倍)
2000/12/29 vs 1999/12/30
36%(1.36倍)
2001/12/28 vs 2000/12/29
4%(1.04倍)
2002/12/30 vs 2001/12/28
6%(1.06倍)
2003/12/30 vs 2002/12/30
3%(1.03倍)
2004/12/30 vs 2003/12/30
10%(1.1倍)
2005/12/30 vs 2004/12/30
25%(1.25倍)
2006/12/29 vs 2005/12/30
21%(1.21倍)
2007/12/28 vs 2006/12/29
-17%(0.83倍)
2008/12/30 vs 2007/12/28
-13%(0.87倍)
2009/12/30 vs 2008/12/30
-18%(0.82倍)
2010/12/30 vs 2009/12/30
-3%(0.97倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/30
12%(1.12倍)
2013/12/30 vs 2012/12/28
31%(1.31倍)
2014/12/30 vs 2013/12/30
26%(1.26倍)
2015/12/30 vs 2014/12/30
-12%(0.88倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
-2%(0.98倍)
2018/12/28 vs 2017/12/29
8%(1.08倍)
2019/12/30 vs 2018/12/28
-5%(0.95倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
-14%(0.86倍)
2022/12/30 vs 2021/12/30
25%(1.25倍)
2023/12/29 vs 2022/12/30
25%(1.25倍)
2024/03/28 vs 2023/12/29
6%(1.06倍)
過去安値
532円(1983/07/30)
546%(6.46倍)
3,436円(3/28)