9433 KDDI

9433
2024/03/27
時価
10兆5256億円
PER 予
14.04倍
2010年以降
6.81-18.04倍
(2010-2023年)
PBR
1.85倍
2010年以降
0.83-2.54倍
(2010-2023年)
配当 予
3.06%
ROE 予
13.15%
ROA 予
5.05%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
4,547
始値
4,553
高値
4,590
安値
4,552
終値 +0.53%
4,571
出来高 +27.77%
5,676,500

乖離率

株価(5日)
移動平均値
+0.44%
4,551
株価(25日)
移動平均値
+0.33%
4,556
出来高(5日)
移動平均値
-7.38%
6,128,660

2023/10/27~2024/03/27

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
03/274,5534,5904,5524,571+0.53%5,676,50010兆5256億+0.33%14.041.85
03/264,5334,5624,5304,547+0.73%4,442,90010兆4704億-0.22%13.971.84
03/254,5774,5784,5144,514-1.55%5,627,00010兆3944億-0.97%13.871.82
03/224,5404,6014,5394,585+0.99%6,216,40010兆5579億+0.59%14.091.85
03/214,6314,6354,5404,540-1.75%8,680,50010兆4543億-0.35%13.951.83
03/194,5594,6234,5564,621+1.47%3,944,30010兆6408億+1.43%14.21.87
03/184,5454,5594,5204,554+0.98%3,938,90010兆4865億+0.09%13.991.84
03/154,4194,5194,4134,510+1.3%5,829,10010兆3852億-0.86%13.861.82
03/144,4304,4724,3924,452+0.04%5,684,10010兆2516億-2.2%13.681.8
03/134,5134,5234,4424,450-1.4%8,512,30010兆2470億-2.46%13.671.8
03/124,5554,5564,5014,513-1.14%5,540,10010兆3921億-1.38%13.871.82
03/114,6354,6364,5244,565-1.76%5,921,20010兆5118億-0.61%14.021.84
03/084,6424,6554,5884,647+0.19%8,138,20010兆7007億+0.89%14.281.88
03/074,5784,6424,5744,638+2.14%6,523,00010兆6799億+0.48%14.251.87
03/064,5004,5644,4844,541+0.78%5,349,20010兆4566億-1.84%13.951.83
03/054,5024,5234,4814,506-0.53%5,557,60010兆3760億-2.89%13.841.82
03/044,5604,5694,5224,530-0.51%4,896,90010兆4312億-2.66%13.921.83
03/014,5544,5794,5364,553-0.02%4,815,90010兆4842億-2.48%13.991.84
02/294,5524,5824,5484,5540%5,926,80010兆4865億-2.78%13.991.84
02/284,5154,5704,4784,554+0.49%5,827,30010兆4865億-3.13%13.991.84
02/274,5524,5744,5324,532-0.29%6,271,80010兆4358億-4.02%13.921.83
02/264,5704,5934,5354,545-1.3%7,827,10010兆4658億-4.11%13.961.84
02/224,6434,6584,6024,605-0.84%7,144,80010兆6039億-3.2%14.151.86
02/214,6924,6924,6424,644+0.48%4,796,30010兆6937億-2.66%14.271.88
02/204,6504,6634,6134,622+0.46%4,442,30010兆6431億-3.39%14.21.87
02/194,5854,6084,5634,601+0.37%3,383,60010兆5947億-4.13%14.141.86
02/164,5194,6304,5114,584+1.64%6,985,00010兆5556億-4.72%14.081.85
02/154,5284,5544,5014,510-0.49%5,478,60010兆3852億-6.47%13.861.82
02/144,5644,5724,5294,532-0.33%5,869,60010兆4358億-6.13%13.921.83
02/134,5284,5674,4854,547+1.79%7,807,30010兆4704億-5.86%13.971.84
02/094,4424,5504,4394,467-1%11,222,90010兆2862億-7.55%13.721.8
02/084,5084,5564,4784,512-1.89%15,681,20010兆3898億-6.68%13.861.82
02/074,5804,6094,5404,599-1.96%13,720,80010兆5901億-4.86%14.131.86
02/064,8344,8494,6044,691-2.62%7,321,00010兆8020億-2.86%14.411.9
02/054,9224,9274,7754,817-2.15%6,090,30011兆921億-0.08%14.81.95
02/024,9354,9394,8844,923+0.53%2,664,90011兆3362億+2.46%15.121.99
02/014,8584,9054,8424,8970%2,887,90011兆2763億+2.32%15.041.98
01/314,8354,8994,8154,897+0.35%3,288,20011兆2763億+2.75%15.041.98
01/304,9154,9254,8754,880-0.39%2,335,10011兆2372億+2.8%14.991.97
01/294,8584,9054,8554,899+0.82%2,896,10011兆2809億+3.59%15.051.98
01/264,9244,9244,8444,859-0.9%3,364,80011兆1888億+3.16%14.931.96
01/254,9224,9404,8994,903-0.35%2,592,90011兆2901億+4.47%15.061.98
01/244,9644,9884,9064,920-1.42%3,923,30011兆3293億+5.24%15.121.99
01/235,0005,0474,9774,991-1.56%5,098,00011兆4928億+7.15%15.332.02
01/225,0355,0805,0185,070+1.54%2,856,90011兆6747億+9.27%15.582.05
01/195,0305,0594,9704,993+0.4%4,388,90011兆4974億+8.1%15.342.02
01/184,9754,9994,9544,973+0.44%2,559,50011兆4513億+8.11%15.282.01
01/174,9165,0294,8804,951-0.34%4,790,60011兆4007億+8.05%15.212
01/164,9945,0024,9564,968-0.5%2,855,20011兆4398億+8.73%15.262.01
01/154,9605,0464,9554,993+1.81%3,640,60011兆4974億+9.57%15.342.02
01/124,9524,9604,8754,904+1.09%6,925,70011兆2925億+7.99%15.071.98
01/114,7254,8694,7234,851+4.21%5,654,70011兆1704億+7.13%14.91.96
01/104,6184,6824,6134,655+1.28%3,914,70010兆7191億+3.03%14.31.88
01/094,6124,6644,5964,596+0.04%3,126,00010兆5832億+1.77%14.121.86
01/054,5934,6334,5804,594+1.03%4,099,40010兆5786億+1.68%14.111.86
01/044,5004,5774,4694,547+1.36%4,353,70010兆4704億+0.62%13.971.84
2023
12/294,4794,5184,4534,486+0.29%3,545,20010兆3299億-0.8%13.781.82
12/284,4864,5194,4714,473-0.04%1,749,10010兆3000億-1.24%13.741.81
12/274,4744,4834,4564,475+0.81%2,966,20010兆3046億-1.34%13.751.81
12/264,4524,4524,4224,439+0.32%1,709,10010兆2217億-2.25%13.641.8
12/254,4804,4824,4224,425+0.14%1,316,10010兆1895億-2.7%13.591.79
12/224,4014,4384,3984,419+0.18%3,013,40010兆1756億-3.03%13.581.79
12/214,4184,4334,4034,411-0.52%2,905,40010兆1572億-3.33%13.551.79
12/204,4364,4874,4344,434+0.11%4,745,60010兆2102億-3.02%13.621.8
12/194,4374,4594,3924,429+0.07%2,913,30010兆1987億-3.32%13.611.79
12/184,4134,4474,3964,426-0.49%3,852,70010兆1918億-3.57%13.61.79
12/154,4204,4744,4204,448-0.94%7,375,20010兆2424億-3.26%13.671.8
12/144,5104,5214,4704,490-1.1%4,003,70010兆3391億-2.45%13.791.82
12/134,5614,5804,5284,540-0.31%2,780,30010兆4543億-1.43%13.951.84
12/124,5294,5844,5284,554+0.64%2,661,70010兆4865億-1.15%13.991.84
12/114,5254,5464,5074,525-0.02%3,612,10010兆4197億-1.89%13.91.83
12/084,6104,6174,5234,526-1.84%6,415,20010兆4220億-1.82%13.911.83
12/074,6364,6554,6024,611-1.09%3,353,70010兆6178億+0.02%14.171.87
12/064,5934,6714,5854,662+1.48%3,867,00010兆7352億+1.24%14.321.89
12/054,5804,6084,5784,594-0.02%3,147,40010兆5786億-0.02%14.111.86
12/044,6004,6014,5554,595+0.17%3,173,30010兆5809億+0.09%14.121.86
12/014,6164,6244,5754,587-0.82%3,639,40010兆5625億+0.04%14.091.86
11/304,5734,6274,5714,625-0.19%8,808,90010兆6500億+0.96%14.211.87
11/294,6004,6344,5774,634+0.52%3,018,60010兆6707億+1.29%14.241.88
11/284,6204,6444,5954,610-0.6%3,792,70010兆6155億+0.92%14.161.87
11/274,6644,6884,6324,638-0.41%2,161,80010兆6799億+1.69%14.251.88
11/244,6874,6934,6464,657+0.32%2,495,20010兆7237億+2.22%14.311.89
11/224,5854,6644,5794,642+0.96%2,385,60010兆6891億+2.04%14.261.88
11/214,6274,6304,5954,598-0.39%2,876,00010兆5878億+1.21%14.131.86
11/204,6404,6964,5964,616-0.75%2,870,10010兆6293億+1.74%14.181.87
11/174,6014,6664,5794,651+1.88%3,794,00010兆7099億+2.58%14.291.88
11/164,6034,6374,5534,565-1.76%4,208,40010兆5118億+0.77%14.021.85
11/154,6694,6854,6414,647-0.32%3,804,90010兆7007億+2.54%14.281.88
11/144,7004,7184,6624,662+0.47%2,773,10010兆7352億+2.94%14.321.89
11/134,6464,6594,6194,640+0.41%2,193,70010兆6845億+2.61%14.261.88
11/104,5524,6374,5524,621+0.92%3,987,30010兆6408億+2.33%14.21.87
11/094,5854,5994,5464,579+0.42%3,008,10010兆5441億+1.55%14.071.85
11/084,6144,6254,5404,560-0.55%3,683,00010兆5003億+1.24%14.011.85
11/074,6704,6734,5734,585-1.93%4,671,90010兆5579億+1.84%14.091.86
11/064,6004,7104,6004,675+4.87%8,966,40010兆7651億+3.84%14.361.89
11/024,5384,5574,4584,458-1.74%5,479,50010兆2654億-0.89%13.71.8
11/014,5194,5374,4944,537+1.11%3,655,50010兆4474億+0.67%13.941.84
10/314,4314,5024,4224,487+1.49%3,895,60010兆3322億-0.58%13.791.82
10/304,4104,4314,3944,421-1.16%3,162,50010兆1802億-2.23%13.581.79
10/274,4554,4984,4554,473+0.38%3,121,40010兆3000億-1.32%13.741.81

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
1,628
977,000
2/13
1,013
608,000
4/11
59,066,400
98,444
10/24
--+12.58%
2/13
-8.3%
6/14
2008年
3月期
1,783
1,070,000
6/1

1,070,000
5/22

他5件
945
567,000
3/18
43,646,400
72,744
2/22
--+11.67%
4/7
-12.42%
1/24
2009年
3月期
1,220
732,000
5/30
698
419,000
3/18
35,030,400
58,384
10/23
--+11.56%
11/10
-19.3%
10/10
2010年
3月期
958
575,000
9/14
722
433,000
4/24
37,870,800
63,118
1/26
--+11.23%
1/15
-8.79%
10/8
2011年
3月期
937
562,000
3/9
646
387,500
10/4
47,691,000
79,485
3/11
2兆5204億1兆7378億+11.45%
11/9
-11.39%
3/15
2012年
3月期
1,113
668,000
9/22
789
473,500
1/19
37,661,400
62,769
9/22
2兆9958億2兆1235億+11.45%
5/11
-11.05%
12/1
2013年
3月期
1,342
4,025
3/28
803
482,000
6/13

482,000
5/30
27,491,400
4,581,900
3/8
3兆6102億2兆1616億+14.22%
4/25
-5.4%
5/10
2014年
3月期
2,193
6,580
11/22
1,252
3,755
4/2
24,026,700
8,008,900
3/14
5兆9020億3兆3680億+15.61%
5/16
-12.11%
2/4
2015年
3月期
2,850
8,550
3/17
1,667
5,000
4/11
21,425,100
7,141,700
10/30
7兆6690億4兆4848億+14.18%
11/4
-6.66%
8/8
2016年
3月期
3,375
8/11
2,519
9/29
22,352,800
9/15
9兆817億6兆7783億+9.57%
4/22
-15.59%
9/16
2017年
3月期
3,446
5/13
2,746
11/15
16,740,500
11/11
9兆2728億7兆1958億+8.02%
5/12
-8.39%
11/11
2018年
3月期
3,260
12/1
2,552
3/5
21,230,900
12/15
8兆4343億6兆6025億+5.57%
4/27
-8.33%
12/21
2019年
3月期
3,187
7/17
2,332
11/1
31,910,900
11/1
8兆694億5兆9046億+5.57%
5/7
-19.55%
11/1
2020年
3月期
3,451
2/12
2,373
4/15
27,105,900
3/19
8兆1283億6兆84億+9.57%
5/16
-16.19%
3/18
2021年
3月期
3,673
3/26
2,604
9/30
20,217,500
1/28
8兆4632億6兆8354万+11.46%
11/12
-10.89%
9/18
2022年
3月期
4,164
3/24
3,237
12/2
17,482,700
10/28
9兆5946億7兆4586億+11.15%
9/15
-6.82%
6/21
2023年
3月期
4,636
5/27
3,825
1/17
12,914,300
7/4
10兆6821億8兆8078億+6.18%
5/18
-5.64%
11/16
最新4,571
2024/3/27
5,676,50010兆5256億+0.33%
4,556

年間値上がり率

1994/12/30 vs 1993/12/30
58%(1.58倍)
1995/12/29 vs 1994/12/30
-7%(0.93倍)
1996/12/30 vs 1995/12/29
-4%(0.96倍)
1997/12/30 vs 1996/12/30
-55%(0.45倍)
1998/12/30 vs 1997/12/30
22%(1.22倍)
1999/12/30 vs 1998/12/30
233%(3.33倍)
2000/12/29 vs 1999/12/30
-61%(0.39倍)
2001/12/28 vs 2000/12/29
-56%(0.44倍)
2002/12/30 vs 2001/12/28
57%(1.57倍)
2003/12/30 vs 2002/12/30
59%(1.59倍)
2004/12/30 vs 2003/12/30
-10%(0.9倍)
2005/12/30 vs 2004/12/30
23%(1.23倍)
2006/12/29 vs 2005/12/30
19%(1.19倍)
2007/12/28 vs 2006/12/29
3%(1.03倍)
2008/12/30 vs 2007/12/28
-24%(0.76倍)
2009/12/30 vs 2008/12/30
-22%(0.78倍)
2010/12/30 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/30
6%(1.06倍)
2012/12/28 vs 2011/12/30
23%(1.23倍)
2013/12/30 vs 2012/12/28
112%(2.12倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
24%(1.24倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
-5%(0.95倍)
2018/12/28 vs 2017/12/29
-6%(0.94倍)
2019/12/30 vs 2018/12/28
24%(1.24倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
18%(1.18倍)
2023/12/29 vs 2022/12/30
13%(1.13倍)
2024/03/27 vs 2023/12/29
2%(1.02倍)
過去安値
338円(2002/02/06)
1251%(13.51倍)
4,571円(3/27)