9042 阪急阪神 HD

9042
2024/04/24
時価
1兆593億円
PER 予
15.66倍
2010年以降
赤字-57.13倍
(2010-2023年)
PBR
1.04倍
2010年以降
0.72-1.52倍
(2010-2023年)
配当 予
1.32%
ROE 予
6.61%
ROA 予
2.14%
資料
Link
CSV,JSON

株価チャート

株価

4/24

前日 (4/23)
4,210
始値
4,150
高値
4,194
安値
4,145
終値 -1.05%
4,166
出来高 +14.17%
408,400

乖離率

株価(5日)
移動平均値
-0.07%
4,169
株価(25日)
移動平均値
-3.48%
4,316
出来高(5日)
移動平均値
+3.51%
394,540

2023/11/28~2024/04/24

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
04/244,1504,1944,1454,166-1.05%408,4001兆593億-3.48%15.661.04
04/234,2474,2504,2044,210-0.5%357,7001兆705億-2.75%15.821.05
04/224,1634,2404,1624,231+3.37%395,9001兆758億-2.47%15.91.05
04/194,1324,1394,0504,093-1.25%476,6001兆407億-5.78%15.381.02
04/184,1544,1874,1404,145+0.29%334,1001兆539億-4.78%15.581.03
04/174,2104,2154,1334,133-1.83%486,8001兆509億-5.18%15.531.03
04/164,2514,2564,1874,210-1.75%546,9001兆705億-3.55%15.821.05
04/154,2844,2964,2544,285-0.53%389,0001兆895億-1.95%16.11.07
04/124,2904,3284,2834,308+0.28%309,7001兆954億-1.6%16.191.07
04/114,2984,3024,2644,296-1.2%355,6001兆923億-2.05%16.151.07
04/104,3534,3694,3334,348+0.23%189,2001兆1056億-0.96%16.341.08
04/094,3504,3654,3114,338-0.14%254,1001兆1030億-1.25%16.31.08
04/084,3254,3684,3154,344+0.32%312,1001兆1045億-1.18%16.331.08
04/054,2624,3334,2624,330+1.19%323,7001兆1010億-1.5%16.271.08
04/044,2894,3224,2624,2790%459,0001兆880億-2.66%16.081.06
04/034,2804,3034,2604,279-0.86%633,6001兆880億-2.62%16.081.06
04/024,3744,3844,3054,316-1.19%528,9001兆974億-1.73%16.221.07
04/014,4004,4244,3674,368-0.68%301,3001兆1107億-0.5%16.421.09
03/294,3624,4284,3624,398+1.52%451,8001兆1183億+0.25%16.531.09
03/284,4504,4544,3294,332-3.33%699,7001兆1015億-1.16%16.281.08
03/274,5124,5164,4714,481+0.56%828,5001兆1394億+2.26%16.841.11
03/264,5024,5164,4294,456-1.33%479,7001兆1330億+1.78%16.751.11
03/254,5504,5664,5054,516-0.13%475,5001兆1483億+3.29%16.971.12
03/224,5104,5354,4834,522+0.22%471,4001兆1498億+3.64%16.991.12
03/214,5224,5474,4874,512+0.11%516,7001兆1473億+3.65%16.961.12
03/194,4484,5114,4194,507+1.81%474,9001兆1460億+3.68%16.941.12
03/184,3824,4424,3724,427+1.33%419,9001兆1257億+2.05%16.641.1
03/154,3344,4114,3234,369+1.04%686,8001兆1109億+0.78%16.421.09
03/144,2724,3384,2704,324+0.84%472,9001兆995億-0.44%16.251.07
03/134,2924,3384,2524,288-0.09%465,3001兆903億-1.47%16.121.07
03/124,3204,3244,2424,292-1.22%590,6001兆913億-1.65%16.131.07
03/114,4394,4524,2944,345-2.84%655,0001兆1048億-0.64%16.331.08
03/084,4474,4794,4144,472-0.89%667,4001兆1371億+2.1%16.811.11
03/074,4194,5124,4024,512+2.55%673,0001兆1473億+2.97%16.961.12
03/064,3694,4224,3544,400-0.2%550,2001兆1188億+0.43%16.541.09
03/054,4004,4254,3444,409-0.11%485,5001兆1211億+0.5%16.571.1
03/044,3614,4184,3124,414+1.22%620,2001兆1223億+0.55%16.591.1
03/014,2934,3614,2764,361+1.02%583,2001兆1089億-0.75%16.391.08
02/294,2214,3244,1854,317+2.2%2,905,3001兆977億-1.89%16.221.07
02/284,2054,2534,1824,224-0.17%782,3001兆740億-4.24%15.871.05
02/274,2684,2684,2074,231-1.26%660,5001兆758億-4.47%15.91.05
02/264,2764,3214,2644,285+0.21%557,2001兆895億-3.58%16.11.07
02/224,2954,3064,2764,276-0.47%571,7001兆873億-4.06%16.071.06
02/214,3064,3234,2674,296-0.23%562,7001兆923億-3.98%16.151.07
02/204,3894,4074,3064,306-1.64%587,9001兆949億-4.1%16.181.07
02/194,3284,3824,3134,378+1.16%354,4001兆1132億-2.86%16.451.09
02/164,2874,3644,2794,328+1.19%610,6001兆1005億-4.23%16.271.08
02/154,3054,3094,2634,277-0.07%598,5001兆875億-5.67%16.071.06
02/144,3304,3384,2684,280-1.59%767,9001兆883億-5.93%16.091.06
02/134,3204,3584,2724,349+1.28%780,6001兆1058億-4.65%16.341.08
02/094,3254,3694,2874,294-1.4%918,7001兆918億-6.02%16.141.07
02/084,3504,3724,2904,355-4.5%1,760,3001兆1073億-4.87%16.371.08
02/074,5714,5924,5224,560-0.04%626,9001兆1595億-0.5%17.141.13
02/064,5574,6114,5564,562-0.2%510,0001兆1600億-0.39%17.151.13
02/054,5704,6134,5384,571+0.82%461,0001兆1623億-0.11%17.181.14
02/024,5384,5584,5184,534+0.6%358,3001兆1529億-0.81%17.041.13
02/014,5274,5424,4794,507-0.49%367,2001兆1460億-1.34%16.941.12
01/314,4584,5324,4474,529+0.87%410,6001兆1516億-0.83%17.021.13
01/304,5334,5534,4884,490-1.21%309,6001兆1417億-1.62%16.871.12
01/294,4894,5454,4854,545+1.61%381,9001兆1557億-0.39%17.081.13
01/264,5204,5264,4734,473-0.91%357,8001兆1374億-1.86%16.811.11
01/254,4884,5324,4854,514+0.09%359,2001兆1478億-0.92%16.961.12
01/244,5724,5764,4934,510-2.23%521,7001兆1468億-1.01%16.951.12
01/234,6804,7084,6074,613-0.94%376,3001兆1730億+1.23%17.341.15
01/224,6104,6744,5944,657+1.24%320,7001兆1841億+2.24%17.51.16
01/194,6854,6854,5774,600-0.63%378,5001兆1696億+1.08%17.291.14
01/184,6964,7124,6294,629-1.45%427,4001兆1770億+1.76%17.41.15
01/174,6764,7544,6674,697+0.3%284,0001兆1943億+3.39%17.651.17
01/164,7394,7534,6724,683-1.06%266,6001兆1907億+3.22%17.61.16
01/154,7194,7394,6694,733+0.79%251,1001兆2035億+4.44%17.791.18
01/124,7314,7584,6894,696-0.06%550,8001兆1941億+3.87%17.651.17
01/114,6994,7354,6904,699+0.79%519,7001兆1948億+4.14%17.661.17
01/104,5704,6764,5684,662+1.9%370,3001兆1854億+3.51%17.521.16
01/094,5514,6144,5464,575+0.7%356,8001兆1633億+1.73%17.191.14
01/054,5604,5604,5154,543+0.6%342,0001兆1552億+1.09%17.071.13
01/044,4904,5164,4384,516+0.6%379,9001兆1483億+0.51%16.971.12
2023
12/294,4624,4984,4564,489+0.45%300,1001兆1414億-0.09%16.871.12
12/284,4504,4724,4334,469-0.18%184,8001兆1363億-0.58%16.81.11
12/274,4354,4914,4224,477+1.11%413,3001兆1384億-0.51%16.831.11
12/264,4654,4664,4174,428-0.87%359,2001兆1259億-1.71%16.641.1
12/254,5234,5294,4474,467-0.25%207,3001兆1358億-1%16.791.11
12/224,4904,5094,4664,478+0.34%396,9001兆1386億-0.93%16.831.11
12/214,4384,4764,4034,463+0.2%429,9001兆1348億-1.35%16.771.11
12/204,3884,4804,3884,454+0.5%502,9001兆1325億-1.7%16.741.11
12/194,4344,4494,3344,432+0.18%667,0001兆1269億-2.31%16.661.1
12/184,4604,4734,3904,424-1.86%511,5001兆1249億-2.66%16.631.1
12/154,5384,5444,4784,508-0.49%642,5001兆1463億-1.03%16.941.12
12/144,5784,5824,5024,530-1.05%430,5001兆1518億-0.66%17.021.13
12/134,5664,5814,5234,578+0.77%429,0001兆1641億+0.37%17.211.14
12/124,5494,5684,5114,543+0.07%302,3001兆1552億-0.53%17.071.13
12/114,5164,5444,4954,540+1.11%319,7001兆1544億-0.92%17.061.13
12/084,4904,5454,4594,490-1.17%643,9001兆1417億-2.2%16.871.12
12/074,5504,5984,5214,543-0.22%427,8001兆1552億-1.2%17.071.13
12/064,4604,5704,4494,553+1.74%494,3001兆1577億-1.15%17.111.13
12/054,4504,4984,4484,475+0.47%488,3001兆1379億-2.89%16.821.11
12/044,4524,4804,4184,454-1.39%458,6001兆1325億-3.49%16.741.11
12/014,5314,5324,4734,517+1.03%502,2001兆1485億-2.25%16.981.12
11/304,4754,4984,4024,471-0.73%1,754,2001兆1368億-3.31%16.81.11
11/294,5334,5494,5034,504-0.27%383,5001兆1452億-2.74%16.931.12
11/284,5284,5294,4644,5160%382,6001兆1483億-2.57%16.971.12

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
4,085
817
2/27
2,510
502
6/9
5,232,400
26,162,000
9/25
--+14.76%
9/25
-12.97%
5/23
2008年
3月期
3,595
719
6/1
2,000
400
3/17
2,428,400
12,142,000
10/30
--+5.68%
4/7
-12.01%
10/25
2009年
3月期
2,695
539
9/18
2,030
406
10/10
2,313,800
11,569,000
9/16
--+11.45%
9/18
-15.65%
10/10
2010年
3月期
2,425
485
5/13
1,905
381
11/27
1,084,400
5,422,000
5/29
--+6.34%
12/16
-6.55%
10/13
2011年
3月期
2,260
452
4/26
1,580
316
3/15
897,400
4,487,000
3/15
5746億7551万4017億6429万+3.79%
2/17
-13.73%
3/15
2012年
3月期
1,925
385
4/1
1,450
290
8/9
15,553,000
77,765,000
5/31
4894億9131万3687億774万+7.35%
2/8
-10.83%
5/31
2013年
3月期
2,940
588
3/25
1,745
349
4/16
16,105,600
80,528,000
5/31
7475億8672万4437億2069万+12.81%
4/11
-5.97%
9/19
2014年
3月期
3,240
648
4/12

648
4/11
2,460
492
6/13
2,376,400
11,882,000
4/5
8238億7108万6255億3175万+10.01%
7/10
-12.24%
6/3
2015年
3月期
4,000
800
3/19

800
3/18

他3件
2,665
533
4/15
1,281,600
6,408,000
10/31
1兆171億6776億5989万+10.08%
2/23
-8.55%
10/17
2016年
3月期
4,120
824
8/6
3,335
667
2/12
1,494,000
7,470,000
9/2
1兆476億8480億2842万+6.25%
8/5
-12.59%
8/25
2017年
3月期
3,995
1/10
3,260
8/31
1,893,700
10/28
1兆158億8289億5731万+6.33%
6/8
-9.58%
8/19
2018年
3月期
4,700
12/14
3,580
4/20
1,223,100
11/30
1兆1951億9103億2735万+7.35%
12/14
-11.08%
2/13
2019年
3月期
4,775
6/15
3,330
12/25
1,298,500
5/31
1兆2141億8467億5701万+6.14%
5/15
-10.11%
12/25
2020年
3月期
4,860
11/27
2,869
3/13
1,785,400
3/27
1兆2358億7295億3329万+13.08%
3/27
-19.88%
3/13
2021年
3月期
4,095
5/29
2,997
8/3
1,228,100
3/29
1兆412億7620億8131万+11.56%
11/11
-13.23%
7/31
2022年
3月期
3,770
11/4
3,185
8/5
2,230,500
11/30
9586億4082万8098億8621万+8%
11/4
-7.09%
11/29
2023年
3月期
4,545
10/18
3,335
4/12
2,324,800
8/30
1兆1557億8480億2841万+8.23%
8/12
-6.92%
1/5
最新4,166
2024/4/24
408,4001兆593億-3.48%
4,316

年間値上がり率

1984/12/27 vs 1983/12/28
8%(1.08倍)
1985/12/24 vs 1984/12/27
31%(1.31倍)
1986/12/26 vs 1985/12/24
117%(2.17倍)
1987/12/28 vs 1986/12/26
1%(1.01倍)
1988/12/28 vs 1987/12/28
46%(1.46倍)
1989/12/29 vs 1988/12/28
60%(1.6倍)
1990/12/28 vs 1989/12/29
-55%(0.45倍)
1991/12/30 vs 1990/12/28
16%(1.16倍)
1992/12/30 vs 1991/12/30
-25%(0.75倍)
1993/12/30 vs 1992/12/30
12%(1.12倍)
1994/12/30 vs 1993/12/30
-3%(0.97倍)
1995/12/29 vs 1994/12/30
-3%(0.97倍)
1996/12/30 vs 1995/12/29
2%(1.02倍)
1997/12/30 vs 1996/12/30
6%(1.06倍)
1998/12/30 vs 1997/12/30
-19%(0.81倍)
1999/12/30 vs 1998/12/30
-26%(0.74倍)
2000/12/29 vs 1999/12/30
0%(1倍)
2001/12/28 vs 2000/12/29
10%(1.1倍)
2002/12/30 vs 2001/12/28
-20%(0.8倍)
2003/12/30 vs 2002/12/30
1%(1.01倍)
2004/12/30 vs 2003/12/30
20%(1.2倍)
2005/12/30 vs 2004/12/30
98%(1.98倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/29
-29%(0.71倍)
2008/12/30 vs 2007/12/28
7%(1.07倍)
2009/12/30 vs 2008/12/30
-20%(0.8倍)
2010/12/30 vs 2009/12/30
-9%(0.91倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
38%(1.38倍)
2013/12/30 vs 2012/12/28
27%(1.27倍)
2014/12/30 vs 2013/12/30
14%(1.14倍)
2015/12/30 vs 2014/12/30
22%(1.22倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
28%(1.28倍)
2020/12/30 vs 2019/12/30
-27%(0.73倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/30 vs 2021/12/30
20%(1.2倍)
2023/12/29 vs 2022/12/30
15%(1.15倍)
2024/04/24 vs 2023/12/29
-7%(0.93倍)
過去安値
893円(1983/02/01)
366%(4.66倍)
4,166円(4/24)