9507 四国電力

9507
2024/05/16
時価
2853億円
PER 予
7.86倍
2010年以降
赤字-63.79倍
(2010-2024年)
PBR
0.78倍
2010年以降
0.41-1.91倍
(2010-2024年)
配当 予
2.91%
ROE 予
9.99%
ROA 予
2.21%
資料
Link
CSV,JSON

株価チャート

株価

5/16

前日 (5/15)
1,366
始値
1,380
高値
1,386
安値
1,356
終値 +0.66%
1,375
出来高 -47.88%
419,800

乖離率

株価(5日)
移動平均値
+0.07%
1,374
株価(25日)
移動平均値
+6.1%
1,296
出来高(5日)
移動平均値
-41.85%
721,880

2023/12/15~2024/05/16

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
05/161,3801,3861,3561,375+0.66%419,8002853億5127万+6.1%7.860.78
05/151,3911,4111,3601,366-1.59%805,5002834億8352万+5.89%7.80.78
05/141,3661,3901,3611,388+1.54%709,3002880億4914万+8.1%7.930.79
05/131,3681,3721,3421,367-0.58%593,7002836億9105万+6.96%7.810.78
05/101,3541,3841,3541,375+2.08%1,081,1002853億5127万+8.1%7.860.78
05/091,3641,3691,3421,347-0.15%545,2002795億4048万+6.48%7.70.77
05/081,3551,3641,3331,349-0.44%647,5002799億5554万+7.23%7.710.77
05/071,3571,3751,3401,355+1.42%965,0002812億71万+8.23%7.740.77
05/021,3281,3471,3221,336+1.14%1,095,8002772億5767万+7.31%7.630.76
05/011,2951,3461,2911,321+0.76%1,948,7002741億4475万+6.62%7.550.75
04/301,2891,3501,2871,311+11.1%3,137,8002720億6947万+6.24%7.490.75
04/261,1831,1921,1631,180-1.67%1,502,2002448億8327万-3.99%6.740.67
04/251,2201,2311,2001,200-2.6%649,6002490億3384万-2.44%6.860.68
04/241,2371,2421,2201,2320%908,8002556億7474万+0.16%7.040.7
04/231,2501,2701,2321,232-1.44%986,1002556億7474万+0.33%7.040.7
04/221,2341,2671,2231,250+3.05%1,307,9002594億1025万+2.04%7.140.71
04/191,2211,2301,1861,213-1.14%1,116,4002517億3170万-0.74%6.930.69
04/181,2181,2401,1951,227-0.32%1,506,4002546億3710万+0.49%7.010.7
04/171,2961,3011,2211,231-5.45%2,055,0002554億6721万+1.07%7.030.7
04/161,3251,3471,3001,302-2.33%1,342,5002702億171万+7.34%7.440.74
04/151,2831,3491,2781,333+2.7%1,058,2002766億3509万+10.53%7.620.76
04/121,3081,3141,2901,298+0.08%846,3002693億7160万+8.35%7.420.74
04/111,2601,3221,2481,297+1.97%1,436,5002691億6407万+8.81%7.410.74
04/101,2411,2771,2381,272+2.5%955,5002639億7587万+7.34%7.270.73
04/091,2331,2441,2251,241+1.06%579,6002575億4249万+5.35%7.090.71
04/081,2321,2391,2131,228+0.49%636,2002548億4463万+4.87%7.020.7
04/051,2201,2241,1961,222-1.61%808,7002535億9946万+4.8%6.980.7
04/041,2071,2481,2071,242+3.24%924,4002577億5002万+6.98%7.10.71
04/031,1901,2201,1831,203+0.92%1,148,6002496億5642万+4.07%6.870.69
04/021,1841,2041,1791,192+1.36%1,210,5002473億7361万+3.65%6.810.68
04/011,2061,2091,1751,176-1.92%684,6002440億5316万+2.71%6.720.67
03/291,1811,2071,1811,199+1.61%522,6002488億2631万+5.18%4.070.68
03/281,1741,2031,1711,180-0.59%775,6002448億8327万+4.06%4.010.67
03/271,1991,2041,1821,187-0.25%749,7002463億3597万+5.23%4.030.68
03/261,2061,2071,1861,190-1.41%810,8002469億5856万+5.97%4.040.68
03/251,2001,2161,1941,207+0.58%630,9002504億8653万+8.15%4.10.69
03/221,2001,2111,1861,200+0.84%644,6002490億3384万+8.3%4.080.68
03/211,1881,1971,1711,190+1.02%750,5002469億5856万+8.08%4.040.68
03/191,1771,1841,1621,178+0.51%711,5002444億6822万+7.58%40.67
03/181,1931,1931,1581,172-0.68%815,9002432億2305万+7.72%3.980.67
03/151,1791,1921,1691,180-0.08%1,554,4002448億8327万+9.06%4.010.67
03/141,1391,1811,1381,181+3.69%977,7002450億9080万+9.76%4.010.67
03/131,1361,1501,1261,139+1.42%647,3002363億7462万+6.45%3.870.65
03/121,1151,1251,0881,123+0.18%687,3002330億5417万+5.25%3.820.64
03/111,1291,1391,1051,121-1.23%779,7002326億3911万+5.36%3.810.64
03/081,1501,1561,1301,135-1.73%1,085,3002355億4450万+6.97%3.860.65
03/071,1111,1861,1061,155+3.96%2,507,2002396億9507万+9.27%3.930.66
03/061,0911,1151,0871,111+1.93%599,5002305億6383万+5.41%3.780.63
03/051,0831,0951,0761,090+1.21%552,5002262億574万+3.61%3.70.62
03/041,0891,0951,0751,077-2%980,8002235億787万+2.57%3.660.61
03/011,0871,1081,0821,099+0.92%639,2002280億7349万+4.67%3.740.63
02/291,1201,1211,0891,089-2.33%1,307,5002259億9821万+3.91%3.70.62
02/281,0761,1151,0711,115+4.6%1,441,1002313億9394万+6.49%3.790.64
02/271,0571,0761,0471,066+0.19%786,9002212億2506万+1.91%3.620.61
02/261,0561,0681,0541,064+0.76%743,2002208億1000万+1.82%3.620.61
02/221,0471,0631,0451,056+0.96%791,7002191億4978万+1.15%3.590.6
02/211,0481,0511,0371,046+0.48%615,7002170億7449万+0.19%3.550.6
02/201,0451,0451,0311,041-0.19%541,8002160億3685万-0.38%3.540.59
02/191,0221,0461,0191,043+1.86%494,7002164億5191万-0.38%3.540.6
02/161,0211,0301,0171,024+1.29%706,9002125億887万-2.29%3.480.58
02/151,0271,0271,0091,011-0.49%577,9002098億1101万-3.71%3.440.58
02/141,0211,0271,0101,016-1.55%640,1002108億4865万-3.42%3.450.58
02/131,0151,0341,0121,032+2.89%703,8002141億6910万-1.99%3.510.59
02/091,0141,0161,0031,003-1.76%751,5002081億5078万-4.84%3.410.57
02/081,0311,0311,0091,021-1.26%800,0002118億8629万-3.22%3.470.58
02/071,0351,0401,0211,034-0.39%761,6002145億8416万-1.99%3.510.59
02/061,0611,0611,0381,038-2.35%748,5002154億1427万-1.52%3.530.59
02/051,0551,0771,0431,063+1.33%741,7002206億247万+0.95%3.610.61
02/021,0551,0691,0421,049+0.48%1,094,2002176億9708万-0.1%3.570.6
02/011,0451,0621,0331,044-0.19%1,288,8002166億5944万-0.29%3.550.6
01/311,0601,0681,0251,046-1.97%2,272,8002170億7449万+0.1%3.550.6
01/301,0691,0731,0591,0670%518,7002214億3259万+2.4%3.630.61
01/291,0491,0681,0491,067+1.91%432,0002214億3259万+2.69%3.630.61
01/261,0591,0591,0471,047-1.69%528,0002172億8202万+1.06%3.560.6
01/251,0521,0651,0471,065+0.76%459,3002210億1753万+2.9%3.620.61
01/241,0511,0631,0441,057-0.28%538,1002193億5730万+2.32%3.590.6
01/231,0721,0871,0571,060-2.03%746,8002199億7989万+2.71%3.60.6
01/221,0561,0831,0481,082+2.56%890,7002245億4551万+4.74%3.680.62
01/191,0431,0551,0291,055+1.44%854,0002189億4225万+2.23%3.590.6
01/181,0501,0541,0351,040-1.05%531,0002158億2933万+0.58%3.530.59
01/171,0581,0821,0501,051-2.69%1,211,0002181億1214万+1.55%3.570.6
01/161,0841,0951,0681,080-0.46%560,4002241億3045万+4.35%3.670.62
01/151,0621,0851,0561,085+2.17%450,7002251億6809万+4.93%3.690.62
01/121,0661,0721,0591,062-0.84%395,8002203億9495万+2.91%3.610.61
01/111,0591,0821,0591,071+1.32%543,7002222億6270万+3.98%3.640.61
01/101,0481,0631,0461,057+0.86%496,9002193億5730万+2.72%3.590.6
01/091,0561,0621,0401,048-1.13%583,2002174億8955万+2.04%3.560.6
01/051,0531,0631,0391,060+2.22%578,2002199億7989万+3.31%3.60.6
01/049971,0419831,037+2.27%881,5002152億674万+1.17%3.520.59
2023
12/291,0071,0181,0011,014+0.9%579,3002104億3359万-0.98%3.450.59
12/281,0081,0119981,0050%310,4002085億6584万-1.95%3.420.58
12/279851,0079831,005+2.13%672,0002085億6584万-2.05%3.420.58
12/26991992978984-0.4%493,0002042億775万-4.09%3.340.57
12/259961,0019859880%448,6002050億3786万-3.89%3.360.57
12/22977991977988+1.23%586,8002050億3786万-4.08%3.360.57
12/21988990974976-1.31%675,1002025億4752万-5.43%3.320.56
12/201,0051,006988989-1.4%775,2002052億4539万-4.35%3.360.57
12/191,0021,0079921,003-0.5%619,1002081億5078万-3.28%3.410.58
12/181,0091,0129941,008-1.08%772,4002091億8842万-2.98%3.430.58
12/151,0311,0371,0091,019-2.11%932,8002114億7123万-2.02%3.460.59

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
2/8

2/7
2,250
6/14
1,208,500
3/8
--+11.27%
2/7
-7.67%
6/8
2008年
3月期
3,250
12/7
2,650
7/30
2,509,800
11/30
--+7.9%
11/29
-8.15%
1/4
2009年
3月期
3,150
4/4
2,145
10/10
1,638,100
5/30
--+11.78%
11/5
-20.45%
10/10
2010年
3月期
2,950
7/24

7/8
2,400
12/30
964,300
5/29
--+5.41%
6/22
-5.48%
11/10
2011年
3月期
2,691
9/7
2,080
3/15
1,794,400
9/17
6272億3442万4848億1888万+4.78%
6/17
-12.12%
3/15
2012年
3月期
2,455
3/27
1,454
6/9
1,817,500
5/20
5722億2613万3389億704万+13.42%
9/6
-18.41%
5/20
2013年
3月期
2,398
4/16
705
9/12
4,443,600
12/17
5589億4022万1643億2563万+45.62%
4/15
-29.77%
9/11
2014年
3月期
2,140
5/14
1,271
4/2
5,625,400
4/12
4988億404万2962億5230万+15.91%
7/10
-19.62%
6/6
2015年
3月期
1,696
2/23
1,120
4/11
2,577,600
4/11
3783億5419万2498億5654万+16.41%
11/5
-10.25%
10/16
2016年
3月期
2,144
8/4
1,429
3/18
1,717,300
3/11
4782億9681万3187億9018万+12.87%
5/20
-13.09%
8/25
2017年
3月期
1,509
4/8
914
8/19
14,089,000
11/30
3366億3707万2039億78万+15.9%
12/8
-14.74%
8/3
2018年
3月期
1,553
11/9
1,132
2/14
6,020,100
12/13
3464億5287万2525億3358万+8.82%
5/10
-13.54%
12/22
2019年
3月期
1,596
6/15
1,266
4/2
1,928,700
9/25
3560億4557万2824億2713万+8.68%
6/13
-18.83%
5/9
2020年
3月期
1,395
4/5
691
3/17
3,158,900
1/17
3112億525万1541億5256万+10.2%
3/30
-17.99%
5/13
2021年
3月期
930
3/23

3/22
652
12/23
3,317,900
3/18
2074億7016万1454億5220万+14.66%
3/22
-8.96%
12/10
2022年
3月期
913
3/4
687
11/10
2,221,000
9/9
2036億7770万1532億6022万+11.2%
12/6
-8.2%
4/8
2023年
3月期
862
8/2
632
10/13
2,713,300
10/31
1923億30万1311億5782万+8.73%
11/28
-14.24%
10/13
2024年
3月期
1,216
3/25
752
4/7
3,294,000
5/31
2523億5429万1560億6120万+14.17%
5/25
-10.72%
10/4
最新1,375
2024/5/16
419,8002853億5127万+6.1%
1,296

年間値上がり率

1984/12/28 vs 1983/12/28
16%(1.16倍)
1985/12/28 vs 1984/12/28
23%(1.23倍)
1986/12/27 vs 1985/12/28
67%(1.67倍)
1987/12/28 vs 1986/12/27
-29%(0.71倍)
1988/12/28 vs 1987/12/28
128%(2.28倍)
1989/12/29 vs 1988/12/28
1%(1.01倍)
1990/12/28 vs 1989/12/29
-38%(0.62倍)
1991/12/30 vs 1990/12/28
20%(1.2倍)
1992/12/30 vs 1991/12/30
-25%(0.75倍)
1993/12/30 vs 1992/12/30
20%(1.2倍)
1994/12/30 vs 1993/12/30
-12%(0.88倍)
1995/12/29 vs 1994/12/30
2%(1.02倍)
1996/12/30 vs 1995/12/29
-5%(0.95倍)
1997/12/30 vs 1996/12/30
-18%(0.82倍)
1998/12/30 vs 1997/12/30
4%(1.04倍)
1999/12/30 vs 1998/12/30
-20%(0.8倍)
2000/12/29 vs 1999/12/30
0%(1倍)
2001/12/28 vs 2000/12/29
30%(1.3倍)
2002/12/30 vs 2001/12/28
-12%(0.88倍)
2003/12/30 vs 2002/12/30
9%(1.09倍)
2004/12/30 vs 2003/12/30
4%(1.04倍)
2005/12/30 vs 2004/12/30
20%(1.2倍)
2006/12/29 vs 2005/12/30
18%(1.18倍)
2007/12/28 vs 2006/12/29
6%(1.06倍)
2008/12/30 vs 2007/12/28
1%(1.01倍)
2009/12/30 vs 2008/12/30
-21%(0.79倍)
2010/12/30 vs 2009/12/30
0%(1倍)
2011/12/30 vs 2010/12/30
-8%(0.92倍)
2012/12/28 vs 2011/12/30
-38%(0.62倍)
2013/12/30 vs 2012/12/28
15%(1.15倍)
2014/12/30 vs 2013/12/30
-7%(0.93倍)
2015/12/30 vs 2014/12/30
30%(1.3倍)
2016/12/30 vs 2015/12/30
-38%(0.62倍)
2017/12/29 vs 2016/12/30
4%(1.04倍)
2018/12/28 vs 2017/12/29
8%(1.08倍)
2019/12/30 vs 2018/12/28
-19%(0.81倍)
2020/12/30 vs 2019/12/30
-38%(0.62倍)
2021/12/30 vs 2020/12/30
21%(1.21倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
33%(1.33倍)
2024/05/16 vs 2023/12/29
36%(1.36倍)
過去安値
632円(2022/10/13)
118%(2.18倍)
1,375円(5/16)