9435 光通信

9435
2024/03/27
時価
1兆2945億円
PER 予
14.94倍
2010年以降
赤字-192.04倍
(2010-2023年)
PBR
1.86倍
2010年以降
0.75-4.53倍
(2010-2023年)
配当 予
2.03%
ROE 予
12.45%
ROA 予
4.48%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
27,990
始値
28,000
高値
28,785
安値
27,980
終値 +2.66%
28,735
出来高 +98.35%
83,900

乖離率

株価(5日)
移動平均値
+2.73%
27,971
株価(25日)
移動平均値
+6.4%
27,007
出来高(5日)
移動平均値
+52.43%
55,040

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
03/2728,00028,78527,98028,735+2.66%83,9001兆2945億+6.4%14.941.86
03/2627,95028,01027,65027,990+0.79%42,3001兆2609億+4.18%14.561.81
03/2527,74028,11027,61527,770+0.09%57,2001兆2510億+3.82%14.441.8
03/2227,57027,74527,56027,745+0.47%41,2001兆2499億+4.22%14.431.8
03/2127,60027,86027,46527,615+0.6%50,6001兆2440億+4.18%14.361.79
03/1927,01527,45026,85027,450+1.61%47,0001兆2366億+3.71%14.281.78
03/1826,96527,29026,40527,015+2.08%60,1001兆2170億+2.35%14.051.75
03/1526,72027,05526,40526,465+0.15%187,5001兆1922億+0.43%13.761.71
03/1426,02026,42525,91026,425+0.72%56,7001兆1904億+0.35%13.741.71
03/1326,38026,43026,02026,235-0.55%52,9001兆1818億-0.27%13.641.7
03/1226,45026,48025,93526,380-0.57%64,4001兆1884億+0.3%13.721.71
03/1126,93027,39026,23526,530-2.5%89,2001兆1951億+0.96%13.81.72
03/0827,12027,34526,64027,210-0.98%104,9001兆2258億+3.67%14.151.76
03/0727,73527,78527,41027,480-0.51%46,2001兆2379億+4.92%14.291.78
03/0627,46527,64027,38527,620+0.56%78,5001兆2442億+5.74%14.361.79
03/0527,45527,59027,10027,465-0.45%92,6001兆2372億+5.5%14.281.78
03/0427,88527,88527,28027,590+0.93%97,9001兆2429億+6.33%14.351.79
03/0127,07027,36026,91527,335+0.98%69,3001兆2314億+5.64%14.221.77
02/2927,24027,58026,83527,070+0.06%96,2001兆2194億+4.93%14.081.75
02/2826,20027,24026,20027,055+2.19%88,0001兆2188億+5.12%14.071.75
02/2726,55026,70026,27026,475-0.21%58,2001兆1926億+3.12%13.771.71
02/2626,20026,54526,20026,530+2.25%76,4001兆1951億+3.54%13.81.72
02/2225,88025,96025,50025,945+1.45%59,1001兆1688億+1.48%13.491.68
02/2125,36025,78525,28525,575+0.43%97,7001兆1521億+0.12%13.31.66
02/2025,30025,46525,00525,465+1.01%83,0001兆1471億-0.3%13.241.65
02/1925,15025,38525,00525,210+0.74%49,9001兆1357億-1.33%13.111.63
02/1624,94525,16524,66025,025+1.71%88,3001兆1273億-2.06%13.021.62
02/1525,04025,04024,31524,605-1.09%114,1001兆1084億-3.76%12.81.59
02/1425,46025,51024,59024,875-6.78%218,1001兆1206億-2.74%12.941.61
02/1326,40026,75525,99026,685+4.16%144,1001兆2021億+4.33%13.881.73
02/0925,99026,28525,59525,620-1.16%89,4001兆1541億+0.58%13.321.66
02/0825,80025,98025,63525,920-0.4%45,4001兆1676億+2.04%13.481.68
02/0725,66026,02525,66026,025+1.13%47,1001兆1724億+2.87%13.541.69
02/0626,00026,00025,64525,735-1.27%60,2001兆1593億+2.14%13.381.67
02/0525,86026,14025,71526,065+0.79%34,0001兆1742億+3.8%13.561.69
02/0225,99026,03025,78025,860+0.58%48,0001兆1649億+3.46%13.451.67
02/0125,66525,94025,43025,710-0.58%57,6001兆1582億+3.31%13.371.66
01/3125,77526,06525,73025,860+0.66%72,2001兆1649億+4.31%13.451.67
01/3025,58525,70525,52025,690+1%32,5001兆1573億+4.04%13.361.66
01/2925,23025,58525,14525,435+0.45%60,3001兆1458億+3.39%13.231.65
01/2625,37025,68525,31525,320-1.84%54,5001兆1406億+3.33%13.171.64
01/2525,08525,86525,08525,795+1.5%57,0001兆1620億+5.69%13.421.67
01/2425,37525,59525,20025,415-0.43%47,6001兆1449億+4.58%13.221.65
01/2325,74025,96525,46025,525+0.04%45,4001兆1498億+5.45%13.281.65
01/2225,42025,60025,36525,515+1.31%39,7001兆1494億+5.82%13.271.65
01/1925,08025,22024,94025,185+0.28%53,7001兆1345億+4.88%13.11.63
01/1825,39025,46525,08025,115-1.02%56,7001兆1314億+4.98%13.061.63
01/1725,67525,94025,33525,375-0.61%52,8001兆1431億+6.52%13.21.64
01/1625,79025,93525,46525,530-0.39%31,8001兆1501億+7.58%13.281.65
01/1525,28525,70025,19525,630+1.36%47,5001兆1546億+8.42%13.331.66
01/1225,50025,56025,16025,285-0.37%51,9001兆1390億+7.54%13.151.64
01/1125,02525,50525,02525,380+2.05%70,2001兆1433億+8.42%13.21.64
01/1024,74025,17524,74024,870-0.08%66,3001兆1203億+6.72%12.931.61
01/0924,58025,51524,58024,890+3.36%110,1001兆1212億+7.15%12.951.61
01/0523,91524,15023,91524,080+1.03%57,7001兆847億+3.99%12.521.56
01/0423,20023,90023,01023,835+1.95%72,0001兆737億+3.13%12.41.54
2023
12/2923,27023,39523,21023,380-0.23%37,3001兆532億+1.35%12.161.52
12/2823,37023,52523,34023,435-0.53%25,3001兆557億+1.7%12.191.52
12/2723,23023,58523,23023,560+1.55%38,8001兆613億+2.41%12.251.53
12/2623,14523,35523,02023,200+0.19%27,3001兆451億+1.05%12.071.51
12/2523,47523,47523,14523,155-0.79%24,3001兆431億+0.96%12.041.5
12/2223,48023,60523,31023,340-0.09%42,7001兆514億+1.87%12.141.52
12/2123,16023,53523,16023,360-0.21%33,5001兆523億+2.11%12.151.52
12/2023,25523,60023,25023,410+1.78%67,4001兆546億+2.36%12.181.52
12/1922,85523,01522,70023,000+0.41%45,4001兆361億+0.78%11.961.49
12/1822,86023,01522,64022,905-1.23%47,1001兆318億+0.64%11.911.49
12/1522,91023,28522,79523,190+0.78%75,4001兆447億+2.1%12.061.51
12/1423,07023,23522,91023,010-0.6%41,0001兆365億+1.57%11.971.49
12/1323,20023,35023,02523,150+0.37%46,7001兆428億+2.5%12.041.5
12/1222,94523,09022,87023,065+0.63%40,2001兆390億+2.42%121.5
12/1122,67522,92022,57522,920+1.57%52,8001兆325億+2.02%11.921.49
12/0822,92023,02522,47022,565-2.42%72,5001兆165億+0.65%11.741.47
12/0723,09023,34023,03023,125-0.43%56,8001兆417億+3.38%12.031.5
12/0622,49523,23522,46023,225+3.41%70,1001兆462億+4.11%12.081.51
12/0522,34022,57522,34022,460-1.21%78,2001兆118億+1.03%11.681.46
12/0422,71022,86022,62022,735-0.09%82,4001兆242億+2.49%11.821.48
12/0123,00023,00022,59022,755-1.02%91,2001兆251億+3%11.831.48
11/3022,73522,99022,35022,990-0.35%202,5001兆356億+4.46%11.961.49
11/2922,83523,20022,83023,070+0.63%61,3001兆392億+5.24%121.5
11/2822,76022,92522,52522,925+0.72%64,6001兆327億+5%11.921.49
11/2722,85022,87522,61522,760-0.11%80,0001兆253億+4.55%11.841.48
11/2422,69522,86522,55522,785+1.36%64,4001兆264億+4.92%11.851.48
11/2222,29022,49022,18522,480+0.45%63,8001兆127億+3.74%11.691.46
11/2122,45022,58022,25022,380-1.02%68,8001兆82億+3.45%11.641.45
11/2022,60023,11522,56522,610+0.16%72,9001兆185億+4.76%11.761.47
11/1722,50022,60022,37022,575+0.33%76,8001兆169億+4.81%11.741.47
11/1622,68023,04522,50022,500-2.85%84,5001兆136億+4.53%11.71.46
11/1522,67023,42522,67023,160+4.23%137,1001兆433億+7.73%12.051.5
11/1422,02022,65022,02022,220+3.66%182,3001兆10億+3.56%11.561.44
11/1321,60021,79521,10021,435-1.4%62,1009656億3907万-0.01%11.151.39
11/1021,72021,83521,57021,740+0.02%50,0009793億7921万+1.36%11.311.41
11/0921,36521,85021,31021,735+2.11%70,9009791億5396万+1.37%11.31.41
11/0821,58021,58021,20021,285-0.95%77,8009588億8162万-0.78%11.071.38
11/0721,70021,92521,44021,490-1.15%62,9009681億1680万-0.02%11.181.4
11/0621,92022,06021,60521,740+0.09%114,8009793億7921万+0.9%11.311.41
11/0221,63021,94021,50021,720+1.83%86,9009784億7822万+0.56%11.31.41
11/0121,84021,92521,11021,330-1.34%86,7009609億886万-1.52%11.091.39
10/3121,34521,65021,15521,620+1.57%77,0009739億7326万-0.51%11.241.4
10/3021,35021,45021,06521,285+0.16%448,6009588億8162万-2.35%11.071.38
10/2720,52021,28020,45021,250+3.68%115,7009573億489万-2.85%11.051.38

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
8,300
4/4
4,320
7/27
1,472,400
8/31
--+20.3%
8/31
-22.23%
7/27
2008年
3月期
5,700
7/4
2,600
9/25
1,726,300
10/1
--+26.83%
12/12
-24.39%
9/5
2009年
3月期
4,100
5/26
1,056
10/28
1,881,500
2/23
--+21.08%
3/24
-34.68%
10/8
2010年
3月期
2,485
8/13
1,400
11/25
1,145,400
8/14
--+16.42%
8/13
-13.26%
11/24
2011年
3月期
2,176
2/9
1,261
3/15
850,100
4/9
1269億6882万735億7889万+13.7%
2/8
-27.6%
3/15
2012年
3月期
2,483
3/27
1,534
4/27
824,700
5/16
1448億8216万895億835万+11.4%
5/16
-9.37%
8/8
2013年
3月期
4,845
3/29
2,365
4/5
798,900
11/15
2827億401万1379億9690万+16.43%
6/11
-11.56%
11/26
2014年
3月期
9,210
2/25
4,700
4/2
434,900
1/8
4397億7420万2742億4331万+17.18%
10/21
-10.1%
6/13
2015年
3月期
8,880
4/2
6,300
8/11
1,715,500
5/30
4240億1682万3008億2274万+13.79%
2/19
-12.46%
1/9
2016年
3月期
9,940
8/14
6,450
2/12
698,700
8/18
4746億3144万3079億8519万+13.51%
8/14
-12.61%
8/25
2017年
3月期
11,350
3/17
7,850
8/8
383,800
8/15
5419億5843万3748億3468万+10.85%
12/13
-7.88%
6/24
2018年
3月期
17,100
3/30
10,230
4/17
298,900
5/8
8165億1887万4884億7883万+12.16%
4/4
-8.26%
2/13
2019年
3月期
22,680
9/28
15,470
12/25
415,800
8/14
2686億2192万1832億2668万+12.57%
2/20
-10.78%
10/26
2020年
3月期
28,180
12/20
16,040
3/23
287,500
2/17
3337億6392万1899億7776万+13.81%
4/17
-23.06%
3/16
2021年
3月期
26,880
12/2
15,790
4/6
629,100
1/12
1兆2512億1870億1676万+15.3%
5/25
-15.23%
1/13
2022年
3月期
23,030
4/15
12,970
3/11
264,000
5/27
1兆720億5907億7885万+8.97%
9/8
-20.98%
1/27
2023年
3月期
20,520
11/28
13,470
6/20
458,400
8/18
9244億1865万6135億5367万+20.09%
8/18
-8.43%
12/20
最新28,735
2024/3/27
83,9001兆2945億+6.4%
27,007

年間値上がり率

2000/12/29 vs 1999/12/30
-99%(0.01倍)
2001/12/28 vs 2000/12/29
-40%(0.6倍)
2002/12/30 vs 2001/12/28
-2%(0.98倍)
2003/12/30 vs 2002/12/30
394%(4.94倍)
2004/12/30 vs 2003/12/30
51%(1.51倍)
2005/12/30 vs 2004/12/30
41%(1.41倍)
2006/12/29 vs 2005/12/30
-53%(0.47倍)
2007/12/28 vs 2006/12/29
-27%(0.73倍)
2008/12/30 vs 2007/12/28
-56%(0.44倍)
2009/12/30 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/30
6%(1.06倍)
2011/12/30 vs 2010/12/30
8%(1.08倍)
2012/12/28 vs 2011/12/30
74%(1.74倍)
2013/12/30 vs 2012/12/28
138%(2.38倍)
2014/12/30 vs 2013/12/30
-7%(0.93倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
32%(1.32倍)
2017/12/29 vs 2016/12/30
49%(1.49倍)
2018/12/28 vs 2017/12/29
6%(1.06倍)
2019/12/30 vs 2018/12/28
60%(1.6倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
-27%(0.73倍)
2022/12/30 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/30
26%(1.26倍)
2024/03/27 vs 2023/12/29
23%(1.23倍)
過去安値
895円(2002/07/31)
3111%(32.11倍)
28,735円(3/27)