9508 九州電力

9508
2024/03/27
時価
6477億円
PER 予
4.31倍
2010年以降
赤字-74.83倍
(2010-2023年)
PBR
0.72倍
2010年以降
0.4-1.83倍
(2010-2023年)
配当 予
1.83%
ROE 予
16.72%
ROA 予
2.63%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
1,379
始値
1,386
高値
1,395
安値
1,355
終値 -0.94%
1,366
出来高 +10.7%
2,343,500

乖離率

株価(5日)
移動平均値
-0.87%
1,378
株価(25日)
移動平均値
+7.39%
1,272
出来高(5日)
移動平均値
-7.79%
2,541,380

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
03/271,3861,3951,3551,366-0.94%2,343,5006477億3527万+7.39%4.310.72
03/261,3721,3901,3631,379-0.22%2,117,0006538億9966万+9.18%4.350.73
03/251,3961,3971,3781,382-1%2,471,5006553億2222万+10.38%4.360.73
03/221,3661,4031,3621,396+1.97%2,946,0006619億6079万+12.49%4.40.74
03/211,3601,3781,3411,369+1.63%2,828,9006491億5782万+11.3%4.320.72
03/191,3231,3601,3201,347+2.28%3,642,3006387億2578万+10.32%4.250.71
03/181,3421,3551,3011,317+0.38%4,278,3006245億26万+8.66%4.150.69
03/151,2981,3401,2931,312+0.92%5,509,4006221億2934万+8.88%4.140.69
03/141,2601,3001,2571,300+2.12%3,198,5006164億3913万+8.51%4.10.69
03/131,2701,3001,2531,273+0.32%2,665,8006036億3616万+6.71%4.010.67
03/121,2631,2691,2331,269+0.16%2,329,0006017億3943万+6.82%40.67
03/111,3001,3191,2571,267-1.25%3,629,1006007億9106万+6.92%3.990.67
03/081,3081,3121,2731,283-1.53%4,224,8006083億7800万+8.54%4.040.68
03/071,2851,3131,2691,303+2.36%4,062,3006178億6168万+10.8%4.110.69
03/061,2431,2801,2411,273+2.5%3,091,9006036億3616万+9.08%4.010.67
03/051,2341,2571,2321,242+1.06%2,805,8005889億3646万+7.07%3.920.65
03/041,2491,2521,2151,229-1.21%2,753,6005827億7207万+6.59%3.870.65
03/011,2191,2501,2111,244+1.63%2,236,3005898億8483万+8.46%3.920.66
02/291,2261,2451,2081,224-0.08%3,535,7005804億115万+7.37%3.860.65
02/281,1821,2281,1791,225+4.17%2,817,4005808億7533万+8.12%3.860.65
02/271,2001,2111,1711,176-1.26%3,083,2005576億4032万+4.35%3.710.62
02/261,1721,2021,1691,191+3.39%3,214,2005647億5308万+6.15%3.750.63
02/221,1421,1661,1411,152+0.88%1,848,9005462億5991万+3.23%3.630.61
02/211,1351,1441,1281,142+1.24%1,772,3005415億1807万+2.7%3.60.6
02/201,1401,1421,1221,128-1.05%1,298,9005348億7949万+1.71%3.560.59
02/191,1201,1401,1081,140+1.79%1,429,4005405億6970万+2.98%3.590.6
02/161,1201,1311,1101,120+0.72%1,661,6005310億8602万+1.45%3.530.59
02/151,1151,1201,1061,112-0.45%1,365,6005272億9255万+0.91%3.510.59
02/141,1361,1411,1121,117-2.36%1,945,5005296億6347万+1.64%3.520.59
02/131,1241,1531,1211,144+2.6%1,987,2005424億6643万+4.28%3.610.6
02/091,1271,1311,1101,115-1.68%1,718,9005287億1510万+1.92%3.520.59
02/081,1551,1581,1261,134-1.9%2,083,5005377億2460万+3.94%3.570.6
02/071,1451,1601,1361,156-0.09%1,519,0005481億5664万+6.45%3.640.61
02/061,1641,1741,1571,157-0.94%1,612,6005486億3083万+7.03%3.650.61
02/051,1771,1821,1591,168-1.77%2,698,0005538億4685万+8.65%3.680.62
02/021,2091,2131,1661,189-0.75%3,383,3005638億471万+11.33%3.750.63
02/011,1941,2261,1501,198+8.03%7,627,8005680億7237万+13.13%3.780.63
01/311,1001,1181,0891,109+1.93%2,781,2005258億7000万+5.52%3.50.58
01/301,1001,1001,0781,088-1.27%2,024,5005159億1213万+4.02%3.430.57
01/291,0601,1031,0601,102+4.06%2,662,5005225億5071万+5.76%3.470.58
01/261,0841,0841,0591,059-2.67%1,640,1005021億6080万+2.02%3.340.56
01/251,0541,0881,0521,088+3.13%2,303,2005159億1213万+5.02%3.430.57
01/241,0571,0661,0481,0550%1,504,7005002億6406万+2.03%3.330.56
01/231,0671,0741,0481,055-1.4%1,764,1005002億6406万+2.03%3.330.56
01/221,0551,0701,0451,070+1.42%1,532,1005073億7682万+3.48%3.370.56
01/191,0581,0581,0361,055-0.28%1,379,1005002億6406万+2.03%3.330.56
01/181,0471,0611,0441,058+0.47%1,298,7005016億8662万+2.42%3.340.56
01/171,0641,0771,0521,053-1.31%1,989,1004993億1570万+2.13%3.320.56
01/161,0781,0841,0531,067-1.02%1,598,9005059億5427万+3.49%3.360.56
01/151,0541,0791,0541,078+2.18%1,170,5005111億7029万+4.86%3.40.57
01/121,0581,0621,0511,055-0.66%1,094,4005002億6406万+2.93%3.330.56
01/111,0481,0731,0481,062+1.05%1,372,0005035億8335万+3.91%3.350.56
01/101,0551,0621,0451,051-0.28%1,155,1004983億6733万+3.04%3.310.55
01/091,0671,0741,0491,054-1.31%1,674,9004997億8988万+3.64%3.320.56
01/051,0501,0681,0401,068+2.5%1,707,5005064億2845万+5.22%3.370.56
01/041,0131,0459931,042+2.06%1,756,8004940億9967万+3.07%3.280.55
2023
12/291,0141,0301,0131,021+0.59%1,395,5004841億4181万+1.19%3.220.54
12/281,0111,0191,0061,015+0.3%934,2004812億9671万+0.69%3.20.54
12/279851,0159851,012+2.85%1,830,7004798億7415万+0.4%3.190.53
12/26988991980984-0.4%1,071,5004665億9700万-2.28%3.10.52
12/25998999986988-0.3%820,4004684億9374万-1.98%3.110.52
12/22984995982991+1.12%1,192,4004699億1629万-1.78%3.120.52
12/21986993979980-0.61%1,810,7004647億27万-2.97%3.090.52
12/201,0141,014986986-2.76%2,338,6004675億4537万-2.47%3.110.52
12/191,0221,0229991,014+0.4%1,574,6004808億2252万+0.2%3.20.53
12/181,0191,0259981,010-1.46%2,040,0004789億2579万-0.2%3.180.53
12/151,0421,0421,0181,025-2.29%2,241,6004860億3854万+1.38%3.230.54
12/141,0811,0861,0401,049-1.87%2,548,5004974億1896万+3.86%3.310.55
12/131,0551,0721,0531,069+1.52%2,455,1005069億264万+6.16%3.370.56
12/121,0451,0601,0321,053+0.77%2,555,0004993億1570万+4.67%3.320.56
12/111,0181,0451,0041,045+3.06%2,758,4004955億2222万+3.77%3.290.55
12/081,0201,0391,0061,014-1.55%2,569,0004808億2252万+0.7%3.20.53
12/071,0121,0321,0091,030+1.68%2,151,2004884億946万+2.28%3.250.54
12/069871,0169871,013+2.63%1,854,5004803億4834万+0.9%3.190.53
12/05989996980987-0.4%1,689,0004680億1955万-1.5%3.110.52
12/049971,003986991-0.7%1,507,3004699億1629万-1%3.120.52
12/011,0021,012993998+0.71%2,104,3004732億3558万-0.1%3.150.53
11/30995996977991-0.1%2,805,8004699億1629万-0.6%3.120.52
11/299911,003975992+0.61%1,802,8004703億9047万-0.4%3.130.52
11/28996998978986-0.3%1,675,6004675億4537万-0.9%3.110.52
11/279991,004981989-0.5%1,708,9004689億6792万-0.4%3.120.52
11/241,0131,013989994-0.9%1,446,1004713億3884万+0.2%3.130.52
11/221,0031,0159961,003+1.21%1,663,4004756億650万+1.21%3.160.53
11/211,0001,011984991-1%2,026,2004699億1629万+0.2%3.120.52
11/201,0311,0361,0011,001-2.72%1,680,6004746億5813万+1.32%3.160.53
11/171,0111,0291,0071,029+2.18%1,948,3004879億3528万+4.36%3.240.54
11/161,0081,0279911,007-0.2%2,005,9004775億323万+2.34%3.170.53
11/151,0271,0441,0081,009-0.1%2,640,2004784億5160万+2.75%3.180.53
11/141,0121,0169981,010-0.1%1,173,4004789億2579万+3.06%3.180.53
11/131,0081,0201,0041,011+1.61%1,663,2004793億9997万+3.48%3.190.53
11/10977997973995+0.4%1,145,6004718億1303万+2.26%3.140.52
11/09964994953991+1.75%2,391,8004699億1629万+2.27%3.120.52
11/081,0471,051973974-6.26%3,501,1004618億5516万+0.83%3.070.51
11/071,0841,0871,0381,039-4.68%2,219,9004926億7712万+7.67%3.280.55
11/061,0601,0981,0581,090+5.11%4,330,5005168億6050万+13.19%3.440.57
11/021,0091,0421,0031,037+3.08%2,558,7004917億2875万+8.02%3.270.55
11/019791,0209711,006+4.36%4,308,5004770億2905万+4.9%3.170.53
10/31965967943964+0.63%2,436,3004571億1332万+0.42%3.040.51
10/30957967949958+0.1%2,624,6004542億6822万-0.52%3.020.5
10/27949958939957+0.42%2,747,3004537億9404万-0.93%3.020.5

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
3,700
2/7
2,400
6/14
3,092,800
2/20
--+11.94%
2/6
-6.87%
6/8
2008年
3月期
3,480
4/18
2,410
3/31

3/18
2,265,200
10/17
--+8.09%
12/5
-9.78%
1/7
2009年
3月期
2,580
4/4

4/3
1,828
10/10
2,891,600
6/30
--+11.16%
8/5
-18.48%
10/10
2010年
3月期
2,225
4/2

4/1
1,768
11/12
2,453,200
10/13
--+5.32%
12/3
-6.49%
10/14
2011年
3月期
2,040
9/10

4/1
1,461
3/15
3,640,300
3/15
9673億3536万6927億8282万+4.49%
6/16
-16.29%
3/15
2012年
3月期
1,665
4/11
1,010
11/8
8,506,300
7/7
7895億1636万4789億2584万+19.76%
7/4
-18%
5/20
2013年
3月期
1,222
4/6
454
9/12
11,836,100
12/17
5794億5284万2152億7953万+58.74%
4/15
-29.12%
7/30
2014年
3月期
1,660
4/15
880
4/3
23,808,800
4/15
7871億4544万4172億8192万+13.11%
5/16
-16.81%
4/10
2015年
3月期
1,304
11/6
991
10/16
6,624,100
9/11
6183億3587万4699億1629万+16.02%
11/5
-11.5%
10/16
2016年
3月期
1,850
8/3
1,012
3/22
8,726,500
8/25
8772億4030万4798億7415万+12.92%
6/2
-18.1%
8/25
2017年
3月期
1,347
12/20
875
8/19
9,141,600
3/15
6387億2578万4149億1095万+15.15%
12/14
-10.75%
6/24
2018年
3月期
1,425
6/5
1,129
2/9
6,649,500
9/13
6757億1213万5353億5368万+8.44%
5/16
-5.63%
12/22
2019年
3月期
1,395
10/3
1,197
6/25
6,172,400
5/31
6614億8661万5675億9818万+7.8%
9/25
-13.33%
5/9
2020年
3月期
1,328
4/2

4/1
686
3/13
9,210,000
4/24
6297億1628万3252億9019万+11.29%
3/27
-14.64%
3/13
2021年
3月期
1,149
3/29
823
5/7
4,671,900
1/28
5448億3735万3902億5339万+12.43%
1/26
-7.6%
4/21
2022年
3月期
1,088
4/1
791
10/29

10/28
32,117,400
5/27
5159億1213万3750億7950万+5.99%
5/10
-10.65%
5/20
2023年
3月期
934
7/15
675
10/13
6,718,300
2/1
4428億8781万3200億7416万+8.7%
5/1
-12.94%
10/13
最新1,366
2024/3/27
2,343,5006477億3527万+7.39%
1,272

年間値上がり率

1984/12/28 vs 1983/12/28
17%(1.17倍)
1985/12/28 vs 1984/12/28
28%(1.28倍)
1986/12/27 vs 1985/12/28
82%(1.82倍)
1987/12/28 vs 1986/12/27
-31%(0.69倍)
1988/12/28 vs 1987/12/28
122%(2.22倍)
1989/12/29 vs 1988/12/28
1%(1.01倍)
1990/12/28 vs 1989/12/29
-41%(0.59倍)
1991/12/30 vs 1990/12/28
25%(1.25倍)
1992/12/30 vs 1991/12/30
-22%(0.78倍)
1993/12/30 vs 1992/12/30
14%(1.14倍)
1994/12/30 vs 1993/12/30
-12%(0.88倍)
1995/12/29 vs 1994/12/30
5%(1.05倍)
1996/12/30 vs 1995/12/29
-8%(0.92倍)
1997/12/30 vs 1996/12/30
-16%(0.84倍)
1998/12/30 vs 1997/12/30
14%(1.14倍)
1999/12/30 vs 1998/12/30
-30%(0.7倍)
2000/12/29 vs 1999/12/30
6%(1.06倍)
2001/12/28 vs 2000/12/29
18%(1.18倍)
2002/12/30 vs 2001/12/28
-8%(0.92倍)
2003/12/30 vs 2002/12/30
6%(1.06倍)
2004/12/30 vs 2003/12/30
12%(1.12倍)
2005/12/30 vs 2004/12/30
24%(1.24倍)
2006/12/29 vs 2005/12/30
23%(1.23倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-13%(0.87倍)
2009/12/30 vs 2008/12/30
-20%(0.8倍)
2010/12/30 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/30
-39%(0.61倍)
2012/12/28 vs 2011/12/30
-11%(0.89倍)
2013/12/30 vs 2012/12/28
37%(1.37倍)
2014/12/30 vs 2013/12/30
-10%(0.9倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
-7%(0.93倍)
2018/12/28 vs 2017/12/29
11%(1.11倍)
2019/12/30 vs 2018/12/28
-28%(0.72倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/30 vs 2020/12/30
-3%(0.97倍)
2022/12/30 vs 2021/12/30
-13%(0.87倍)
2023/12/29 vs 2022/12/30
37%(1.37倍)
2024/03/27 vs 2023/12/29
34%(1.34倍)
過去安値
454円(2012/09/12)
201%(3.01倍)
1,366円(3/27)