9045 京阪 HD

9045
2024/04/23
時価
3841億円
PER 予
14.85倍
2010年以降
赤字-53.22倍
(2010-2023年)
PBR
1.26倍
2010年以降
1.05-2.5倍
(2010-2023年)
配当 予
1.03%
ROE 予
8.49%
ROA 予
3.12%
資料
Link
CSV,JSON

株価チャート

株価

4/23

前日 (4/22)
3,393
始値
3,393
高値
3,418
安値
3,372
終値 +0.03%
3,394
出来高 -42.68%
242,700

乖離率

株価(5日)
移動平均値
+2.79%
3,302
株価(25日)
移動平均値
+0.44%
3,379
出来高(5日)
移動平均値
-25.36%
325,140

2023/11/27~2024/04/23

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
04/233,3933,4183,3723,394+0.03%242,7003841億4209万+0.44%14.851.26
04/223,2723,3943,2633,393+5.27%423,4003840億2891万+0.35%14.851.26
04/193,2513,2553,1803,223-1.23%340,3003647億8785万-4.7%14.111.2
04/183,2473,2933,2473,263+0.74%181,9003693億1515万-3.72%14.281.21
04/173,3493,3493,2283,239-3.28%437,4003665億9877万-4.51%14.181.2
04/163,3983,4013,3453,349-1.82%253,6003790億4887万-1.38%14.661.24
04/153,3833,4113,3713,411+0.18%166,6003860億6619万+0.44%14.931.27
04/123,4083,4203,3933,405+0.29%162,2003853億8710万+0.27%14.91.27
04/113,3873,4033,3633,395-0.35%169,2003842億5527万-0.06%14.861.26
04/103,3883,4173,3883,407+0.59%146,7003856億1346万+0.26%14.911.27
04/093,3743,3963,3613,387+0.68%156,5003833億4981万-0.35%14.821.26
04/083,3513,3713,3343,364+0.42%190,1003807億4661万-1.06%14.721.25
04/053,3143,3513,2953,350+0.87%226,3003791億6205万-1.59%14.661.24
04/043,3103,3413,2993,321+0.67%225,8003758億7975万-2.58%14.531.23
04/033,3063,3253,2853,299-0.24%329,0003733億8973万-3.37%14.441.23
04/023,3793,3893,3073,307-2.42%365,7003742億9519万-3.3%14.471.23
04/013,4053,4153,3753,389-0.12%312,5003835億7618万-1.08%14.831.26
03/293,3663,4163,3643,393+1.28%293,9003840億2891万-1.05%14.851.26
03/283,4163,4283,3503,350-2.84%510,0003791億6205万-2.36%14.661.24
03/273,4633,4783,4443,448+0.2%749,2003902億5395万+0.35%15.091.28
03/263,4253,4493,3843,441-0.32%413,2003894億6168万+0.09%15.061.28
03/253,4703,5053,4523,452-0.86%432,2003907億669万+0.38%15.111.28
03/223,4843,4933,4613,482-0.31%404,5003941億217万+1.28%15.241.29
03/213,5233,5323,4803,493-0.46%257,4003953億4718万+1.66%15.291.3
03/193,4603,5133,4433,509+1.5%251,6003971億5810万+2.12%15.361.3
03/183,4293,4613,4163,457+1.35%229,3003912億7260万+0.64%15.131.28
03/153,3943,4483,3863,411+0.38%336,1003860億6619万-0.7%14.931.27
03/143,3383,4013,3353,398+1.98%291,5003845億9482万-1.28%14.871.26
03/133,3403,3683,3083,332-0.57%347,0003771億2476万-3.56%14.581.24
03/123,3423,3553,2973,3510%290,0003792億7523万-3.43%14.671.25
03/113,3853,3973,3153,351-1.44%372,6003792億7523万-3.76%14.671.25
03/083,4143,4253,3703,400-1.02%446,4003848億2119万-2.69%14.881.26
03/073,4183,4353,4033,435+0.67%314,9003887億8258万-1.91%15.031.28
03/063,4223,4443,4093,412-0.55%293,3003861億7938万-2.74%14.931.27
03/053,4203,4483,3883,431+0.03%253,8003883億2985万-2.45%15.021.27
03/043,4593,4623,4203,430-1.01%214,3003882億1667万-2.67%15.011.27
03/013,4553,4853,4403,465+0.03%226,4003921億7806万-1.9%15.161.29
02/293,4563,4653,4083,464+0.52%425,3003920億6488万-2.12%15.161.29
02/283,4393,4603,4263,446+0.03%172,7003900億2759万-2.9%15.081.28
02/273,4553,4823,4213,445-0.61%187,8003899億1441万-3.2%15.081.28
02/263,4623,4763,4393,466+0.12%227,3003922億9124万-2.83%15.171.29
02/223,4433,4673,4293,462+0.58%185,2003918億3851万-3.16%15.151.29
02/213,4753,4803,4313,442-0.92%195,4003895億7486万-3.96%15.061.28
02/203,5043,5183,4663,474-0.86%169,0003931億9671万-3.34%15.21.29
02/193,4703,5073,4583,504+0.98%165,7003965億9219万-2.86%15.341.3
02/163,4283,4823,4193,470+1.61%229,9003927億4397万-4.12%15.191.29
02/153,4433,4493,3953,415-0.55%261,1003865億1893万-5.95%14.951.27
02/143,4803,4803,4203,434-1.66%280,9003886億6940万-5.81%15.031.28
02/133,4893,4953,4423,492+0.34%267,5003952億3399万-4.56%15.281.3
02/093,4493,4973,4013,480+0.61%451,4003938億7580万-5.1%15.231.29
02/083,5793,5893,4563,459-3.62%698,8003914億9896万-5.88%15.141.29
02/073,5463,6263,5053,589-3.7%816,5004062億1272万-2.58%15.711.33
02/063,7213,7883,7103,727+0.73%493,0004218億3193万+1.08%16.311.38
02/053,6983,7103,6623,700+1.18%224,0004187億7600万+0.43%16.191.37
02/023,6443,6883,6283,657+0.27%186,1004139億914万-0.6%16.011.36
02/013,6073,6643,5893,647+1.02%256,1004127億7731万-0.82%15.961.36
01/313,5903,6133,5563,610+0.59%222,3004085億8955万-1.82%15.81.34
01/303,6213,6453,5843,589-1.05%228,3004062億1272万-2.39%15.711.33
01/293,6033,6283,5953,627+0.72%212,6004105億1366万-1.41%15.871.35
01/263,6273,6373,6003,601-0.94%169,8004075億7091万-2.17%15.761.34
01/253,6223,6473,6143,635+0.11%104,4004114億1912万-1.38%15.911.35
01/243,6903,7013,6173,631-2.29%196,4004109億6639万-1.65%15.891.35
01/233,7223,7353,6943,716+0.11%133,9004205億8692万+0.51%16.261.38
01/223,6473,7123,6363,712+1.92%156,4004201億3419万+0.32%16.251.38
01/193,6723,6803,6283,642-0.16%192,6004122億1140万-1.67%15.941.35
01/183,6933,6973,6363,648-1.57%231,3004128億9050万-1.59%15.971.36
01/173,7143,7723,6963,706+0.3%257,0004194億5509万-0.05%16.221.38
01/163,7873,8033,6743,695-2.76%361,7004182億1008万-0.35%16.171.37
01/153,7963,8183,7663,800+0.42%161,4004300億9427万+2.45%16.631.41
01/123,8013,8093,7513,784-0.08%208,6004282億8334万+2.19%16.561.41
01/113,8003,8103,7693,787+0.03%230,0004286億2289万+2.41%16.571.41
01/103,7603,7993,7383,786+1.09%196,4004285億971万+2.44%16.571.41
01/093,7003,7523,6863,745+1.35%236,2004238億6922万+1.44%16.391.39
01/053,6903,7063,6703,695+0.46%131,8004182億1008万+0.11%16.171.37
01/043,6703,6943,6313,678-0.22%127,5004162億8598万-0.43%16.11.37
2023
12/293,6903,6983,6653,686+0.49%126,7004171億9144万-0.3%16.131.37
12/283,6173,6723,6113,668+0.36%111,3004151億5415万-0.92%16.051.36
12/273,6023,6623,5933,655+1.98%181,8004136億8277万-1.46%161.36
12/263,6103,6103,5613,584-0.08%179,1004056億4680万-3.58%15.691.33
12/253,6683,6683,5813,587-1.65%145,7004059億8635万-3.78%15.71.33
12/223,6393,6563,6193,647+0.75%168,2004127億7731万-2.46%15.961.36
12/213,6243,6363,5983,620-0.58%155,3004097億2138万-3.34%15.841.35
12/203,6553,6913,6223,641-1.11%212,3004120億9822万-2.96%15.941.35
12/193,7263,7393,6413,682-1.13%222,6004167億3871万-2.05%16.111.37
12/183,7413,7523,6683,724-1.38%205,6004214億9238万-1.04%16.31.38
12/153,7703,7793,7243,776+0.13%210,4004273億7788万+0.24%16.531.4
12/143,8123,8313,7333,771-0.58%166,8004268億1197万+0.24%16.51.4
12/133,8203,8443,7843,793-0.13%130,3004293億199万+1.07%16.61.41
12/123,7753,8233,7593,798+1.82%186,3004298億6790万+1.36%16.621.41
12/113,6933,7363,6813,730+1.83%164,6004221億7148万-0.4%16.321.39
12/083,7143,7423,6413,663-0.95%218,9004145億8824万-2.24%16.031.36
12/073,6593,7233,6553,698-0.46%130,3004185億4963万-1.39%16.181.37
12/063,6663,7213,6553,715+1.48%131,7004204億7374万-0.91%16.261.38
12/053,6603,6843,6453,661+0.05%182,8004143億6187万-2.24%16.021.36
12/043,6773,6833,6363,659-1.82%225,6004141億3551万-2.27%16.011.36
12/013,7183,7343,6863,727+0.95%128,4004218億3193万-0.35%16.311.38
11/303,6983,6983,6403,692-0.59%267,0004178億7053万-1.1%16.161.37
11/293,7443,7593,7143,714-1.62%142,2004203億6055万-0.43%16.251.38
11/283,7573,7763,7243,775+0.4%124,1004272億6470万+1.4%16.521.4
11/273,8333,8333,7373,760-1.42%188,2004255億6696万+1.21%16.461.4

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
3,270
654
9/25
2,450
490
6/12

490
6/9
2,384,800
11,924,000
4/27
--+10.67%
9/5
-14.32%
6/8
2008年
3月期
2,625
525
4/2
2,030
406
1/22
244,600
1,223,000
8/9
--+9.78%
8/9
-7.43%
1/7
2009年
3月期
2,375
475
9/19
1,910
382
11/25
967,000
4,835,000
11/25
--+6.52%
3/25
-13.43%
11/25
2010年
3月期
2,115
423
8/31
1,800
360
11/26

360
11/19
206,000
1,030,000
5/14
--+4.23%
5/12
-5.34%
10/13
2011年
3月期
1,965
393
8/30
1,400
280
3/15
275,600
1,378,000
11/30
2224億380万1584億5564万+3.47%
7/8
-12.71%
3/15
2012年
3月期
2,060
412
3/9

412
3/2
1,640
328
8/9
390,400
1,952,000
9/26
2331億5615万1856億1946万+6.59%
9/12
-6.32%
4/12
2013年
3月期
2,215
443
3/25

443
3/21
1,745
349
6/4
426,400
2,132,000
2/28
2506億9945万1975億363万+7.21%
3/21
-5.48%
2/28
2014年
3月期
2,200
440
4/8
1,890
378
2/5
663,600
3,318,000
3/26
2490億172万2139億1530万+4.92%
7/3
-6.71%
6/7
2015年
3月期
3,825
765
3/31
1,985
397
5/16
9,704,600
48,523,000
11/25
4329億2383万2246億6766万+17.4%
11/7
-6.23%
10/16
2016年
3月期
4,360
872
8/11
3,350
670
1/21
782,600
3,913,000
1/14
4934億7658万3791億6205万+10%
8/10
-12.56%
1/21
2017年
3月期
4,210
842
4/27
3,255
651
6/24
529,000
2,645,000
5/2
4764億9917万3684億969万+8.15%
9/23
-8.54%
6/24
2018年
3月期
3,835
767
6/5
3,170
11/27
493,800
3/27
4340億5566万3587億8916万+5.48%
6/5
-5.74%
2/7
2019年
3月期
4,875
12/4
3,215
4/3
934,300
3/7
5517億6567万3638億8239万+8.11%
11/12
-7.6%
12/25
2020年
3月期
5,500
12/3

11/26

他3件
3,730
3/13
1,230,500
5/28
6225億486万4221億7148万+13%
3/27
-14.48%
3/13
2021年
3月期
5,290
3/18

3/17

他2件
3,950
10/30
1,052,300
11/30
5987億3649万4470億7167万+11.71%
11/30
-16.03%
4/21
2022年
3月期
4,665
4/1
2,464
11/29
9,846,400
5/27
5279億9730万2788億8218万+13.3%
2/17
-16.29%
11/29
2023年
3月期
4,015
10/20

10/19
2,621
4/12
1,866,200
4/8
4544億2855万2966億5186万+9.2%
6/8
-8.81%
11/16
最新3,394
2024/4/23
242,7003841億4209万+0.44%
3,379

年間値上がり率

1984/12/28 vs 1983/12/28
3%(1.03倍)
1985/12/28 vs 1984/12/28
45%(1.45倍)
1986/12/27 vs 1985/12/28
57%(1.57倍)
1987/12/28 vs 1986/12/27
22%(1.22倍)
1988/12/28 vs 1987/12/28
34%(1.34倍)
1989/12/29 vs 1988/12/28
55%(1.55倍)
1990/12/28 vs 1989/12/29
-51%(0.49倍)
1991/12/30 vs 1990/12/28
-4%(0.96倍)
1992/12/30 vs 1991/12/30
-18%(0.82倍)
1993/12/30 vs 1992/12/30
8%(1.08倍)
1994/12/30 vs 1993/12/30
-5%(0.95倍)
1995/12/29 vs 1994/12/30
9%(1.09倍)
1996/12/30 vs 1995/12/29
-10%(0.9倍)
1997/12/30 vs 1996/12/30
-1%(0.99倍)
1998/12/30 vs 1997/12/30
-1%(0.99倍)
1999/12/30 vs 1998/12/30
-6%(0.94倍)
2000/12/29 vs 1999/12/30
-6%(0.94倍)
2001/12/28 vs 2000/12/29
5%(1.05倍)
2002/12/30 vs 2001/12/28
-28%(0.72倍)
2003/12/30 vs 2002/12/30
25%(1.25倍)
2004/12/30 vs 2003/12/30
-4%(0.96倍)
2005/12/30 vs 2004/12/30
55%(1.55倍)
2006/12/29 vs 2005/12/30
7%(1.07倍)
2007/12/28 vs 2006/12/29
-16%(0.84倍)
2008/12/30 vs 2007/12/28
-6%(0.94倍)
2009/12/30 vs 2008/12/30
-12%(0.88倍)
2010/12/30 vs 2009/12/30
-7%(0.93倍)
2011/12/30 vs 2010/12/30
9%(1.09倍)
2012/12/28 vs 2011/12/30
6%(1.06倍)
2013/12/30 vs 2012/12/28
2%(1.02倍)
2014/12/30 vs 2013/12/30
62%(1.62倍)
2015/12/30 vs 2014/12/30
26%(1.26倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
-14%(0.86倍)
2018/12/28 vs 2017/12/29
35%(1.35倍)
2019/12/30 vs 2018/12/28
18%(1.18倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
-46%(0.54倍)
2022/12/30 vs 2021/12/30
30%(1.3倍)
2023/12/29 vs 2022/12/30
7%(1.07倍)
2024/04/23 vs 2023/12/29
-8%(0.92倍)
過去安値
826円(1983/01/05)
311%(4.11倍)
3,394円(4/23)