9044 南海電気鉄道

9044
2024/05/02
時価
3032億円
PER 予
16.92倍
2010年以降
赤字-72.39倍
(2010-2024年)
PBR
1.03倍
2010年以降
0.89-2.11倍
(2010-2024年)
配当 予
1.31%
ROE 予
6.12%
ROA 予
1.88%
資料
Link
CSV,JSON

株価チャート

株価

5/7

前日 (5/2)
2,674
始値
2,693
高値
2,712
安値
2,676
終値 +0.67%
2,692
出来高 -39.7%
448,900

乖離率

株価(5日)
移動平均値
-2.39%
2,758
株価(25日)
移動平均値
-10.15%
2,996
出来高(5日)
移動平均値
-41.91%
772,740

2023/12/06~2024/05/07

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
05/072,6932,7122,6762,692+0.67%448,9003052億7938万-10.15%17.031.04
05/022,7252,7392,6742,674-1.51%744,4003032億3814万-11.25%16.921.03
05/012,7502,7842,7042,715-1.2%942,2003078億8764万-10.51%17.171.05
04/302,9582,9662,6982,748-7.13%1,493,8003116億2992万-9.96%17.381.06
04/262,9342,9652,9122,959+0.54%234,4003355億5783万-3.58%18.721.15
04/253,0153,0192,9382,943-3.22%277,1003337億4339万-4.42%18.621.14
04/243,0503,0523,0273,041-0.46%173,9003448億5683万-1.52%19.241.18
04/233,0513,0593,0293,055-0.33%146,1003464億4447万-1.29%19.331.18
04/223,0373,0733,0323,065+2.2%280,3003475億7849万-1.03%19.391.19
04/193,0003,0072,9662,999-0.4%219,2003400億9393万-3.23%18.971.16
04/183,0003,0292,9843,011+1.35%153,4003414億5476万-2.96%19.051.17
04/173,0543,0542,9632,971-2.81%259,0003369億1866万-4.28%18.791.15
04/163,0253,0803,0193,057+0.3%326,7003466億7127万-1.61%19.341.18
04/153,0403,0553,0273,048-0.68%120,7003456億5065万-1.93%19.281.18
04/123,0703,0853,0553,069+0.13%175,6003480億3210万-1.29%19.411.19
04/113,0723,0753,0433,065-1.03%195,9003475億7849万-1.57%19.391.19
04/103,0913,1163,0783,097+0.06%183,9003512億737万-0.58%19.591.2
04/093,0863,0953,0503,095+0.81%191,0003509億8057万-0.58%19.581.2
04/083,0703,0763,0483,070-0.32%170,2003481億4550万-1.32%19.421.19
04/053,0263,0803,0263,080+1.55%187,6003492億7953万-0.96%19.481.19
04/043,0353,0563,0093,033-0.1%245,6003439億4961万-2.29%19.191.17
04/033,0433,0533,0093,036-0.69%232,0003442億8982万-1.97%19.211.17
04/023,1253,1273,0473,057-2.67%214,0003466億7127万-1.07%19.341.18
04/013,2003,2123,1333,141-1.57%220,1003561億9708万+1.85%19.871.22
03/293,1083,1973,1083,191+2.8%361,6003618億6720万+3.81%15.11.23
03/283,1753,1763,0983,104-2.91%873,2003520億119万+1.37%14.691.2
03/273,1623,2193,1623,197+1.27%1,125,2003625億4761万+4.65%15.131.24
03/263,1703,1803,1183,157-1.13%817,3003580億1152万+3.71%14.941.22
03/253,1953,2343,1893,193-0.03%653,5003620億9401万+5.21%15.111.24
03/223,1923,2063,1583,194+0.31%338,3003622億741万+5.62%15.121.24
03/213,2283,2283,1623,184-0.38%482,3003610億7338万+5.68%15.071.23
03/193,1393,1963,1253,196+2.24%385,6003624億3421万+6.46%15.131.24
03/183,1243,1353,1043,126+1%191,1003544億9604万+4.51%14.791.21
03/153,0903,1293,0563,095-0.23%375,1003509億8057万+3.75%14.651.2
03/143,0453,1123,0353,102+1.77%346,4003517億7438万+4.16%14.681.2
03/133,1003,1183,0203,048-0.03%292,0003456億5065万+2.52%14.431.18
03/123,0533,0583,0043,049-0.49%225,1003457億6405万+2.66%14.431.18
03/113,0713,0933,0343,064-0.58%277,6003474億6509万+3.37%14.51.19
03/083,1693,1853,0783,082-3.36%390,8003495億633万+4.23%14.591.19
03/073,1003,1943,0973,189+3.27%564,1003616億4040万+8.14%15.091.23
03/063,0603,1183,0603,088+0.82%348,9003501億8675万+5.21%14.611.2
03/053,0463,0802,9993,063+0.82%359,1003473億5169万+4.72%14.51.19
03/043,0103,0592,9903,038-0.2%485,0003445億1663万+4.22%14.381.18
03/012,9283,0452,9253,044+4.07%657,7003451億9704万+4.68%14.411.18
02/292,9002,9322,8742,925+2.02%513,5003317億215万+0.86%13.841.13
02/282,8552,8842,8452,867-0.03%446,5003251億2481万-1.07%13.571.11
02/272,8782,8972,8432,868-0.9%318,1003252億3821万-1.1%13.571.11
02/262,8982,9102,8782,894+0.35%280,1003281億8667万-0.21%13.71.12
02/222,8912,8982,8722,884-0.55%299,1003270億5265万-0.52%13.651.12
02/212,9312,9362,8862,900-0.62%268,7003288億6709万-0.03%13.721.12
02/202,9402,9542,9022,918-0.48%315,6003309億833万+0.52%13.811.13
02/192,9292,9492,9182,932-0.07%379,0003324億9597万+0.93%13.881.13
02/162,9322,9582,9162,934+0.45%543,7003327億2277万+0.96%13.891.14
02/152,9292,9372,8912,921+0.14%248,2003312億4854万+0.45%13.821.13
02/142,9302,9332,8672,9170%329,9003307億9493万+0.28%13.811.13
02/132,9082,9192,8812,917+0.66%255,6003307億9493万+0.24%13.811.13
02/092,9112,9222,8872,898-1.06%266,1003286億4028万-0.38%13.721.12
02/082,9772,9772,9222,929-1.65%299,9003321億5576万+0.72%13.861.13
02/072,9822,9952,9522,978-0.1%295,7003377億1248万+2.48%14.091.15
02/062,9803,0202,9672,981+0.3%354,0003380億5269万+2.76%14.111.15
02/052,9503,0062,9232,972+2.27%628,0003370億3206万+2.66%14.071.15
02/022,9002,9182,8852,906+0.66%303,9003295億4750万+0.59%13.751.12
02/012,9232,9602,8642,887+0.17%557,6003273億9286万+0.03%13.661.12
01/312,8182,8862,7982,882+1.87%763,0003268億2584万-0.07%13.641.12
01/302,8402,8612,8292,829-0.42%227,0003208億1551万-1.8%13.391.09
01/292,8202,8442,8132,841+0.6%170,0003221億7634万-1.35%13.451.1
01/262,8432,8482,8232,824-0.84%171,0003202億4850万-1.94%13.361.09
01/252,8402,8592,8252,848+0.21%193,6003229億7016万-1.15%13.481.1
01/242,8752,8772,8272,842-1.39%272,0003222億8975万-1.39%13.451.1
01/232,9072,9122,8752,882-1.03%199,9003268億2584万-0.1%13.641.12
01/222,8632,9122,8512,912+1.18%188,4003302億2792万+0.87%13.781.13
01/192,9002,9002,8662,878+0.17%203,1003263億7223万-0.28%13.621.11
01/182,9422,9422,8722,873-2.08%302,5003258億522万-0.45%13.61.11
01/172,9302,9722,9222,934+0.14%207,3003327億2277万+1.73%13.891.14
01/162,9732,9822,9292,930-1.45%171,7003322億6916万+1.7%13.871.13
01/152,9622,9772,9292,973+0.17%196,7003371億4547万+3.34%14.071.15
01/122,9752,9872,9492,968-0.17%183,8003365億7845万+3.38%14.051.15
01/112,9702,9912,9572,973+0.68%191,6003371億4547万+3.81%14.071.15
01/102,9352,9662,9282,953+0.65%157,9003348億7742万+3.32%13.981.14
01/092,9052,9342,8952,934+1%141,1003327億2277万+2.88%13.891.14
01/052,8872,9172,8702,905+1.11%143,9003294億3410万+2.07%13.751.12
01/042,8552,8732,8342,873+0.28%155,2003258億522万+0.98%13.61.11
2023
12/292,8502,8682,8462,865+0.53%144,1003248億9800万+0.67%13.561.14
12/282,8502,8562,8292,850-0.04%142,7003231億9697万+0.07%13.491.13
12/272,8202,8572,8182,851+1.1%233,2003233億1037万-0.04%13.491.13
12/262,8212,8232,7922,820-0.14%172,1003197億9489万-1.26%13.351.12
12/252,8422,8532,8122,824-0.32%121,7003202億4850万-1.29%13.371.12
12/222,8352,8572,8222,833+0.71%180,6003212億6912万-1.12%13.411.13
12/212,8122,8292,7872,813+0.18%254,4003190億108万-1.88%13.311.12
12/202,7952,8222,7912,808-0.6%345,4003184億3406万-2.16%13.291.12
12/192,8502,8562,8022,825-1.09%188,4003203億6190万-1.7%13.371.12
12/182,8572,8652,8052,856-1.07%269,2003238億7738万-0.73%13.521.14
12/152,9192,9192,8642,887-0.41%362,6003273億9286万+0.28%13.661.15
12/142,9272,9392,8912,899-1.19%200,4003287億5369万+0.69%13.721.15
12/132,9132,9392,9102,934+1.1%222,5003327億2277万+1.98%13.891.17
12/122,8922,9142,8852,902+0.83%274,8003290億9389万+0.83%13.731.15
12/112,8862,8862,8552,878+1.98%239,2003263億7223万-0.14%13.621.15
12/082,8482,8562,8102,822-0.77%258,9003200億2170万-2.32%13.361.12
12/072,8122,8562,8122,844+0.21%194,1003225億1655万-1.73%13.461.13
12/062,8002,8442,7922,838+0.75%210,8003218億3614万-2%13.431.13

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
2,175
435
10/24
1,900
380
6/14
174,400
872,000
10/24
--+6.98%
10/24
-5.9%
6/14
2008年
3月期
2,035
407
3/25

407
3/24
1,450
290
1/16
311,200
1,556,000
3/17
--+19.87%
3/19
-6.63%
11/12
2009年
3月期
2,345
469
4/17
1,820
364
6/23
3,711,800
18,559,000
4/28
--+7.57%
8/29
-11.72%
10/10
2010年
3月期
2,285
457
5/11
1,775
355
2/19

355
2/15
215,400
1,077,000
9/24
--+4.04%
5/11
-5.06%
10/9
2011年
3月期
1,935
387
9/6
1,505
301
3/15
270,200
1,351,000
12/24
2037億2144万1584億5001万+5.07%
9/6
-6.59%
3/15
2012年
3月期
1,860
372
3/27
1,500
300
6/7
211,400
1,057,000
3/28
1958億2526万1579億2360万+5.59%
9/8
-6.23%
4/4
2013年
3月期
2,120
424
3/21
1,605
321
5/23

321
5/21
371,600
1,858,000
3/27
2231億9868万1689億7825万+6.23%
6/29
-8.44%
4/1
2014年
3月期
2,115
423
3/25
1,760
352
2/5

352
2/4
1,015,600
5,078,000
3/20
2226億7237万1852億9710万+7.13%
3/10
-6.46%
6/13
2015年
3月期
3,070
614
11/25
1,900
380
4/15
3,348,600
16,743,000
12/17
3232億1711万2000億3664万+11.25%
11/26
-13.52%
12/10
2016年
3月期
3,620
724
2/1
2,430
486
4/1
1,301,600
6,508,000
8/28
4105億1685万2755億6794万+13.89%
7/23
-10.71%
9/4
2017年
3月期
3,085
617
4/21
2,335
467
8/19
1,118,200
5,591,000
9/27
3498億4654万2647億9471万+12.63%
12/12
-14.13%
8/19
2018年
3月期
3,075
615
6/5
2,577
3/26
1,507,500
3/27
3487億1252万2922億3810万+8.88%
5/7
-7.29%
11/15
2019年
3月期
3,280
6/15
2,611
4/3
1,578,400
9/25
3719億6002万2960億9378万+9.6%
11/30
-6.67%
12/25
2020年
3月期
3,160
4/1
1,914
3/13
1,721,400
9/26
3583億5172万2170億5228万+9.73%
3/27
-20.04%
3/13
2021年
3月期
2,963
11/25
2,033
8/3
2,008,300
9/28
3360億1144万2305億4717万+17.71%
11/24
-13.99%
7/31
2022年
3月期
2,570
4/2
2,024
12/1
1,349,000
9/28
2914億4428万2295億2655万+6.56%
2/17
-8.87%
11/29
2023年
3月期
3,055
10/20

10/19
2,277
4/4
1,254,700
9/28
3464億4447万2582億1736万+7.94%
5/1
-5.08%
11/14
2024年
3月期
3,400
5/18
2,728
10/16
1,455,900
9/27
3855億6831万3093億6187万+8.13%
3/7
-11.25%
5/2
最新2,692
2024/5/7
448,9003052億7938万-10.15%
2,996

年間値上がり率

1984/12/28 vs 1983/12/28
48%(1.48倍)
1985/12/28 vs 1984/12/28
125%(2.25倍)
1986/12/27 vs 1985/12/28
59%(1.59倍)
1987/12/28 vs 1986/12/27
-10%(0.9倍)
1988/12/28 vs 1987/12/28
17%(1.17倍)
1989/12/29 vs 1988/12/28
44%(1.44倍)
1990/12/28 vs 1989/12/29
-49%(0.51倍)
1991/12/30 vs 1990/12/28
0%(1倍)
1992/12/30 vs 1991/12/30
-12%(0.88倍)
1993/12/30 vs 1992/12/30
-6%(0.94倍)
1994/12/30 vs 1993/12/30
-3%(0.97倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-6%(0.94倍)
1997/12/30 vs 1996/12/30
-9%(0.91倍)
1998/12/30 vs 1997/12/30
0%(1倍)
1999/12/30 vs 1998/12/30
-26%(0.74倍)
2000/12/29 vs 1999/12/30
-12%(0.88倍)
2001/12/28 vs 2000/12/29
-7%(0.93倍)
2002/12/30 vs 2001/12/28
-33%(0.67倍)
2003/12/30 vs 2002/12/30
12%(1.12倍)
2004/12/30 vs 2003/12/30
18%(1.18倍)
2005/12/30 vs 2004/12/30
54%(1.54倍)
2006/12/29 vs 2005/12/30
-12%(0.88倍)
2007/12/28 vs 2006/12/29
-26%(0.74倍)
2008/12/30 vs 2007/12/28
42%(1.42倍)
2009/12/30 vs 2008/12/30
-15%(0.85倍)
2010/12/30 vs 2009/12/30
-11%(0.89倍)
2011/12/30 vs 2010/12/30
3%(1.03倍)
2012/12/28 vs 2011/12/30
15%(1.15倍)
2013/12/30 vs 2012/12/28
-5%(0.95倍)
2014/12/30 vs 2013/12/30
25%(1.25倍)
2015/12/30 vs 2014/12/30
55%(1.55倍)
2016/12/30 vs 2015/12/30
-17%(0.83倍)
2017/12/29 vs 2016/12/30
-6%(0.94倍)
2018/12/28 vs 2017/12/29
4%(1.04倍)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
-17%(0.83倍)
2022/12/30 vs 2021/12/30
31%(1.31倍)
2023/12/29 vs 2022/12/30
0%(1倍)
2024/05/07 vs 2023/12/29
-6%(0.94倍)
過去安値
989円(1983/01/05)
172%(2.72倍)
2,692円(5/7)