ログイン

関西電力 (9503.T)

プライム（内国株式）
セクター
電気・ガス業
最新終値
2,400円
最新PBR
0.75倍
最新PER
7.30倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,384 2,406 2,365 2,400 2,954,300 - -
08/12(水) 2,385 2,387 2,352 2,372 2,048,500 2,366.1 2,359.0
08/10(月) 2,383 2,385 2,349 2,361 2,142,200 2,369.2 2,355.3
08/07(金) 2,399 2,420 2,380 2,385 2,493,200 2,388.1 2,351.9
08/06(木) 2,348 2,401 2,347 2,372 2,629,700 2,399.3 2,348.2
08/05(水) 2,390 2,409 2,336 2,342 3,314,900 2,415.1 2,344.1
08/04(火) 2,450 2,468 2,381 2,388 3,956,300 2,439.8 2,341.9
08/03(月) 2,441 2,467 2,348 2,456 5,545,200 2,446.3 2,338.7
07/31(金) 2,474 2,475 2,431 2,441 4,691,900 2,441.1 2,331.3
07/30(木) 2,419 2,466 2,411 2,451 3,785,400 2,426.3 2,326.0
07/29(水) 2,425 2,474 2,414 2,465 4,073,000 2,408.6 2,319.8
07/28(火) 2,440 2,458 2,393 2,420 3,831,600 2,385.9 2,312.6
07/27(月) 2,398 2,435 2,387 2,430 3,343,200 2,373.0 2,309.4
07/24(金) 2,338 2,380 2,333 2,367 2,777,800 2,346.5 2,305.3
07/23(木) 2,357 2,362 2,347 2,362 2,377,100 2,337.5 2,303.7
07/22(水) 2,358 2,358 2,328 2,352 2,590,500 2,331.8 2,302.8
07/21(火) 2,323 2,366 2,301 2,356 3,844,800 2,322.9 2,301.1
07/17(金) 2,331 2,342 2,264 2,297 3,602,100 2,302.3 2,301.5
07/16(木) 2,320 2,344 2,306 2,322 2,080,700 2,296.5 2,302.3
07/15(水) 2,334 2,356 2,326 2,334 3,106,900 2,290.2 2,301.7
07/14(火) 2,272 2,309 2,262 2,307 3,208,800 2,282.0 2,301.1
07/13(月) 2,262 2,279 2,234 2,253 3,024,600 2,280.3 2,300.8
07/10(金) 2,291 2,292 2,268 2,268 2,733,100 2,285.8 2,303.2
07/09(木) 2,305 2,323 2,269 2,290 2,902,300 2,287.3 2,306.1
07/08(水) 2,298 2,314 2,281 2,293 4,051,400 2,287.5 2,307.7
07/07(火) 2,295 2,305 2,268 2,299 3,127,600 2,283.0 2,310.3
07/06(月) 2,290 2,300 2,269 2,280 3,545,700 2,280.4 2,310.8
07/03(金) 2,284 2,321 2,274 2,276 3,499,100 2,286.1 2,311.1
07/02(木) 2,283 2,305 2,184 2,291 6,925,900 2,285.3 2,313.5
07/01(水) 2,272 2,278 2,239 2,270 3,236,400 2,288.7 2,313.5
06/30(火) 2,299 2,313 2,286 2,286 3,377,600 2,293.8 2,315.6
06/29(月) 2,292 2,317 2,286 2,309 2,964,400 2,293.7 2,317.0
06/26(金) 2,301 2,311 2,267 2,272 3,399,100 2,299.9 2,316.3
06/25(木) 2,320 2,321 2,292 2,308 2,973,300 2,310.7 2,315.6
06/24(水) 2,284 2,308 2,278 2,296 3,638,500 2,314.7 2,315.5
06/23(火) 2,320 2,331 2,278 2,285 3,924,500 2,323.4 2,314.8
06/22(月) 2,323 2,340 2,315 2,340 2,130,400 2,328.0 2,316.7
06/19(金) 2,328 2,339 2,309 2,326 3,890,400 2,333.6 2,314.2
06/18(木) 2,331 2,376 2,322 2,328 3,258,600 2,331.7 2,314.5
06/17(水) 2,319 2,355 2,295 2,339 3,379,600 2,327.3 2,315.2
06/16(火) 2,350 2,351 2,287 2,308 4,122,300 2,323.2 2,315.3
06/15(月) 2,350 2,393 2,344 2,368 4,135,200 2,321.8 2,318.2
06/12(金) 2,332 2,338 2,298 2,316 4,477,600 2,310.4 2,318.4
06/11(木) 2,335 2,339 2,283 2,306 3,819,400 2,315.4 2,322.1
06/10(水) 2,320 2,323 2,300 2,319 3,897,400 2,320.4 2,327.5
06/09(火) 2,339 2,339 2,286 2,301 4,478,200 2,328.2 2,330.9
06/08(月) 2,316 2,356 2,292 2,311 4,304,700 2,330.1 2,339.1
06/05(金) 2,343 2,364 2,313 2,341 3,678,100 2,325.7 2,348.0
06/04(木) 2,370 2,373 2,317 2,331 4,237,500 2,324.6 2,352.6
06/03(水) 2,368 2,373 2,334 2,358 5,794,700 2,316.6 2,357.7
06/02(火) 2,268 2,311 2,255 2,311 4,176,700 2,309.3 2,361.0
06/01(月) 2,304 2,313 2,267 2,289 4,726,200 2,311.3 2,366.5
05/29(金) 2,300 2,362 2,284 2,336 10,780,600 2,311.8 2,372.7
05/28(木) 2,310 2,323 2,282 2,291 3,832,400 2,295.7 2,377.9
05/27(水) 2,333 2,372 2,313 2,321 4,171,600 2,298.4 2,386.3
05/26(火) 2,299 2,331 2,272 2,321 3,125,100 2,289.9 2,395.6
05/25(月) 2,290 2,303 2,273 2,291 2,674,000 2,292.5 2,404.2
05/22(金) 2,336 2,336 2,254 2,255 2,907,600 2,289.5 2,414.1
05/21(木) 2,328 2,336 2,288 2,305 3,271,200 2,305.2 2,424.8
05/20(水) 2,338 2,340 2,240 2,279 4,760,900 2,313.4 2,436.3
05/19(火) 2,309 2,334 2,301 2,334 3,486,600 2,325.8 2,450.1
05/18(月) 2,335 2,353 2,271 2,276 4,169,100 2,335.2 2,462.7
05/15(金) 2,330 2,365 2,308 2,334 4,040,100 2,354.6 2,474.8
05/14(木) 2,341 2,359 2,329 2,346 3,413,200 2,369.6 2,485.5
05/13(水) 2,380 2,395 2,332 2,341 4,135,400 2,388.7 2,499.5
05/12(火) 2,385 2,404 2,357 2,381 3,684,400 2,401.4 2,512.7
05/11(月) 2,383 2,400 2,353 2,373 5,744,400 2,426.4 2,526.0
05/08(金) 2,470 2,483 2,403 2,409 6,508,800 2,458.5 2,534.4
05/07(木) 2,407 2,474 2,369 2,441 8,354,300 2,467.9 2,543.9
05/01(金) 2,456 2,465 2,388 2,404 8,957,700 2,471.3 2,551.5
04/30(木) 2,484 2,508 2,458 2,506 5,594,000 2,478.5 2,558.8
04/28(火) 2,510 2,547 2,485 2,534 4,888,200 2,467.0 2,561.7
04/27(月) 2,431 2,470 2,428 2,456 2,685,100 2,449.3 2,559.9
04/24(金) 2,473 2,484 2,453 2,458 4,154,100 2,451.0 2,559.1
04/23(木) 2,460 2,460 2,414 2,440 3,931,200 2,459.6 2,562.3
04/22(水) 2,447 2,464 2,433 2,448 4,627,300 2,482.5 2,571.7
04/21(火) 2,451 2,464 2,416 2,445 4,257,200 2,499.7 2,574.2
04/20(月) 2,499 2,503 2,455 2,464 3,310,600 2,518.4 2,575.6
04/17(金) 2,532 2,546 2,490 2,501 3,236,500 2,530.1 2,578.7
04/16(木) 2,534 2,559 2,529 2,555 2,986,600 2,548.6 2,580.0
04/15(水) 2,534 2,566 2,521 2,534 2,881,500 2,562.1 2,578.9
04/14(火) 2,530 2,549 2,516 2,539 2,788,000 2,585.3 2,575.2
04/13(月) 2,588 2,593 2,509 2,523 3,550,400 2,593.2 2,568.8
04/10(金) 2,663 2,663 2,590 2,594 2,901,300 2,609.0 2,567.4
04/09(木) 2,679 2,680 2,614 2,622 2,860,000 2,629.1 2,565.1
04/08(水) 2,690 2,694 2,644 2,650 3,750,800 2,639.1 2,559.9
04/07(火) 2,613 2,653 2,578 2,578 2,873,800 2,651.5 2,557.7
04/06(月) 2,695 2,698 2,602 2,602 2,959,800 2,652.8 2,560.8
04/03(金) 2,692 2,710 2,670 2,694 1,738,700 2,661.7 2,567.7
04/02(木) 2,729 2,754 2,662 2,672 2,564,800 2,648.9 2,568.5
04/01(水) 2,685 2,712 2,643 2,712 3,538,500 2,631.7 2,569.6
03/31(火) 2,625 2,666 2,585 2,585 4,136,800 2,605.2 2,569.3
03/30(月) 2,580 2,664 2,553 2,646 3,886,400 2,585.7 2,571.4
03/27(金) 2,592 2,640 2,570 2,630 4,106,700 2,543.7 2,572.5
03/26(木) 2,610 2,617 2,545 2,586 2,282,600 2,525.4 2,576.3
03/25(水) 2,585 2,596 2,556 2,580 4,213,100 2,543.0 2,580.4
03/24(火) 2,485 2,501 2,463 2,487 2,809,100 2,529.3 2,584.7
03/23(月) 2,439 2,457 2,407 2,436 3,536,000 2,528.0 2,593.2
03/19(木) 2,634 2,635 2,539 2,539 5,370,500 2,549.0 2,603.6
03/18(水) 2,537 2,674 2,534 2,674 4,230,900 2,548.2 2,605.8
03/17(火) 2,518 2,534 2,492 2,512 2,077,300 2,518.8 2,602.1
03/16(月) 2,540 2,540 2,480 2,480 3,011,800 2,504.5 2,603.2
03/13(金) 2,486 2,558 2,484 2,541 4,065,100 2,484.3 2,602.4
03/12(木) 2,487 2,541 2,483 2,535 4,126,600 2,473.6 2,597.3
03/11(水) 2,526 2,552 2,507 2,527 5,142,100 2,473.8 2,591.9
03/10(火) 2,428 2,456 2,410 2,440 3,068,300 2,466.8 2,585.1
03/09(月) 2,360 2,388 2,329 2,379 7,322,600 2,498.1 2,584.5
03/06(金) 2,486 2,499 2,449 2,487 4,019,500 2,553.1 2,585.7
03/05(木) 2,569 2,602 2,522 2,536 3,791,100 2,610.7 2,581.8
03/04(水) 2,508 2,534 2,449 2,492 5,756,200 2,646.3 2,576.5
03/03(火) 2,635 2,656 2,578 2,596 4,687,000 2,687.5 2,573.9
03/02(月) 2,677 2,714 2,636 2,655 4,371,000 2,709.2 2,569.5
02/27(金) 2,697 2,778 2,688 2,776 4,425,700 2,705.7 2,563.6
02/26(木) 2,710 2,736 2,700 2,714 3,804,400 2,685.8 2,551.7
02/25(水) 2,688 2,713 2,628 2,698 3,500,200 2,687.7 2,542.1
02/24(火) 2,674 2,725 2,660 2,705 4,052,600 2,685.8 2,534.5
02/20(金) 2,655 2,663 2,598 2,637 4,477,000 2,682.3 2,525.9
02/19(木) 2,709 2,724 2,676 2,676 3,732,700 2,694.8 2,521.1
02/18(水) 2,690 2,726 2,684 2,723 3,188,600 2,699.1 2,515.8
02/17(火) 2,704 2,749 2,669 2,688 2,635,100 2,673.2 2,507.6
02/16(月) 2,719 2,741 2,662 2,688 3,179,200 2,651.4 2,497.4
02/13(金) 2,704 2,753 2,691 2,699 4,462,900 2,622.1 2,487.2
02/12(木) 2,631 2,697 2,629 2,697 4,696,000 2,573.9 2,475.6
02/10(火) 2,593 2,605 2,566 2,594 3,032,200 2,517.3 2,466.6
02/09(月) 2,586 2,609 2,557 2,579 4,456,600 2,478.4 2,461.2
02/06(金) 2,478 2,541 2,466 2,541 4,106,700 2,433.9 2,454.6
02/05(木) 2,449 2,472 2,433 2,458 2,990,500 2,411.0 2,450.2
02/04(水) 2,423 2,430 2,401 2,415 3,196,800 2,401.0 2,448.4
02/03(火) 2,342 2,399 2,337 2,399 3,941,400 2,395.9 2,449.4
02/02(月) 2,393 2,414 2,353 2,357 4,707,500 2,397.1 2,450.5
01/30(金) 2,426 2,450 2,415 2,426 3,399,300 2,411.1 2,453.0
01/29(木) 2,396 2,414 2,351 2,408 3,095,700 2,422.7 2,452.6
01/28(水) 2,400 2,419 2,389 2,389 2,873,700 2,442.6 2,454.8
01/27(火) 2,428 2,430 2,393 2,405 3,825,600 2,460.5 2,456.6
01/26(月) 2,458 2,470 2,427 2,427 3,287,100 2,474.1 2,456.8
01/23(金) 2,506 2,518 2,474 2,484 2,785,800 2,490.3 2,455.8
01/22(木) 2,487 2,513 2,470 2,508 2,986,600 2,491.3 2,455.1
01/21(水) 2,444 2,482 2,439 2,479 2,446,100 2,493.1 2,452.2
01/20(火) 2,487 2,489 2,449 2,473 3,113,000 2,505.9 2,449.9
01/19(月) 2,467 2,510 2,463 2,508 2,206,900 2,515.2 2,450.6
01/16(金) 2,487 2,502 2,473 2,489 2,264,000 2,500.3 2,447.6
01/15(木) 2,528 2,550 2,507 2,517 2,686,800 2,489.0 2,446.2
01/14(水) 2,521 2,556 2,511 2,543 3,369,200 2,467.4 2,443.0
01/13(火) 2,464 2,522 2,463 2,519 5,306,300 2,453.2 2,440.7
01/09(金) 2,433 2,453 2,417 2,434 2,831,300 2,441.2 2,439.5
01/08(木) 2,393 2,433 2,391 2,433 3,779,700 2,437.2 2,443.1
01/07(水) 2,446 2,450 2,395 2,409 4,273,100 2,436.8 2,448.8
01/06(火) 2,441 2,476 2,440 2,472 3,526,300 2,437.9 2,457.4
01/05(月) 2,436 2,482 2,432 2,459 3,606,200 2,431.6 2,462.7
12/30(火) 2,430 2,447 2,414 2,414 2,214,300 2,424.9 2,468.9
12/29(月) 2,414 2,444 2,410 2,431 2,136,900 2,425.9 2,473.6
12/26(金) 2,419 2,441 2,409 2,414 2,172,800 2,423.1 2,476.4
12/25(木) 2,428 2,443 2,416 2,440 1,848,600 2,433.1 2,480.9
12/24(水) 2,438 2,438 2,410 2,426 2,714,000 2,431.5 2,483.3
12/23(火) 2,426 2,436 2,407 2,419 2,736,900 2,428.6 2,484.9
12/22(月) 2,474 2,480 2,415 2,417 2,790,500 2,425.3 2,488.8
12/19(金) 2,435 2,483 2,432 2,464 5,237,100 2,435.1 2,491.3
12/18(木) 2,427 2,443 2,403 2,432 3,011,900 2,429.6 2,492.4
12/17(水) 2,395 2,421 2,375 2,411 2,848,500 2,427.5 2,492.1
12/16(火) 2,480 2,481 2,397 2,402 3,028,300 2,443.1 2,491.8
12/15(月) 2,430 2,473 2,430 2,466 3,012,000 2,449.2 2,489.3
12/12(金) 2,450 2,454 2,415 2,436 3,144,900 2,446.7 2,484.1
12/11(木) 2,492 2,500 2,422 2,422 2,446,500 2,447.1 2,480.6
12/10(水) 2,448 2,494 2,439 2,489 2,642,200 2,459.6 2,476.1
12/09(火) 2,473 2,473 2,423 2,432 2,392,400 2,459.7 2,469.1
12/08(月) 2,436 2,454 2,408 2,454 3,135,800 2,478.0 2,466.5
12/05(金) 2,477 2,497 2,438 2,438 3,071,400 2,502.3 2,457.5
12/04(木) 2,482 2,492 2,450 2,484 4,222,000 2,539.5 2,446.5
12/03(水) 2,514 2,531 2,463 2,490 3,850,000 2,563.5 2,434.9
12/02(火) 2,556 2,566 2,502 2,524 3,685,500 2,588.0 2,424.2
12/01(月) 2,626 2,637 2,553 2,575 3,768,000 2,589.7 2,412.8
11/28(金) 2,584 2,638 2,580 2,624 3,578,400 2,574.6 2,399.8
11/27(木) 2,637 2,651 2,596 2,604 3,389,000 2,555.1 2,384.3
11/26(水) 2,573 2,622 2,563 2,612 4,859,100 2,534.2 2,369.5
11/25(火) 2,527 2,571 2,515 2,532 4,889,200 2,504.9 2,354.1
11/21(金) 2,512 2,552 2,484 2,500 6,039,300 2,501.9 2,341.8
11/20(木) 2,551 2,551 2,489 2,527 3,913,100 2,497.7 2,331.1
11/19(水) 2,466 2,519 2,436 2,500 5,656,600 2,490.8 2,317.6
11/18(火) 2,531 2,564 2,458 2,466 5,614,200 2,475.4 2,303.4
11/17(月) 2,455 2,517 2,450 2,517 2,673,200 2,463.1 2,291.2
11/14(金) 2,452 2,516 2,449 2,479 4,243,700 2,427.8 2,279.3
11/13(木) 2,436 2,512 2,435 2,492 6,091,900 2,399.1 2,266.8
11/12(水) 2,411 2,443 2,390 2,424 4,832,300 2,370.4 2,254.7
11/11(火) 2,377 2,404 2,358 2,404 4,441,900 2,347.4 2,243.4
11/10(月) 2,370 2,399 2,333 2,340 4,103,700 2,329.8 2,230.0
11/07(金) 2,323 2,348 2,317 2,335 3,631,400 2,335.1 2,217.4
11/06(木) 2,317 2,380 2,312 2,349 4,599,600 2,313.9 2,208.1
11/05(水) 2,289 2,331 2,242 2,309 5,611,500 2,276.6 2,197.4
11/04(火) 2,333 2,344 2,282 2,316 5,484,600 2,253.8 2,190.7
10/31(金) 2,310 2,384 2,302 2,367 10,477,900 2,235.1 2,183.7
10/30(木) 2,212 2,246 2,183 2,229 12,950,900 2,209.5 2,175.0
10/29(水) 2,203 2,217 2,163 2,163 3,439,400 2,213.7 2,171.3
10/28(火) 2,234 2,251 2,194 2,194 2,881,800 2,228.8 2,170.3
10/27(月) 2,272 2,295 2,218 2,222 4,117,900 2,236.3 2,166.8
10/24(金) 2,251 2,270 2,232 2,239 3,806,200 2,237.7 2,162.5
10/23(木) 2,234 2,250 2,214 2,250 2,966,900 2,234.6 2,158.5
10/22(水) 2,220 2,249 2,216 2,238 3,200,700 2,231.3 2,157.1
10/21(火) 2,230 2,243 2,214 2,232 3,147,100 2,221.5 2,156.2
10/20(月) 2,247 2,254 2,213 2,229 2,814,400 2,204.0 2,156.0
10/17(金) 2,204 2,245 2,200 2,223 3,465,300 2,190.2 2,153.3
10/16(木) 2,212 2,254 2,208 2,234 3,602,400 2,189.3 2,146.5
10/15(水) 2,145 2,189 2,141 2,189 2,968,900 2,176.1 2,139.3
10/14(火) 2,125 2,178 2,119 2,145 4,372,600 2,176.1 2,132.8
10/10(金) 2,217 2,224 2,141 2,160 5,553,800 2,175.4 2,128.6
10/09(木) 2,191 2,220 2,183 2,219 4,613,800 2,157.2 2,123.1
10/08(水) 2,189 2,201 2,157 2,167 4,211,900 2,118.7 2,117.3
10/07(火) 2,163 2,203 2,159 2,189 5,925,300 2,105.3 2,112.2
10/06(月) 2,181 2,189 2,141 2,141 6,717,400 2,084.0 2,104.4
10/03(金) 2,052 2,085 2,037 2,069 3,008,000 2,083.9 2,099.7
10/02(木) 2,095 2,097 2,014 2,026 5,124,100 2,098.1 2,097.4
10/01(水) 2,075 2,109 2,075 2,101 3,947,000 2,122.9 2,094.5
09/30(火) 2,132 2,136 2,071 2,083 4,930,400 2,129.9 2,090.3
09/29(月) 2,138 2,151 2,114 2,140 2,909,000 2,141.3 2,088.0
09/26(金) 2,143 2,166 2,129 2,140 4,302,200 2,134.7 2,082.2
09/25(木) 2,153 2,171 2,129 2,150 4,203,900 2,129.3 2,076.2
09/24(水) 2,140 2,156 2,127 2,136 3,178,700 2,127.0 2,070.7
09/22(月) 2,111 2,144 2,105 2,139 3,325,300 2,143.1 2,063.5
09/19(金) 2,104 2,143 2,102 2,107 5,435,600 2,158.0 2,058.6
09/18(木) 2,144 2,147 2,095 2,114 4,231,900 2,182.0 2,052.2
09/17(水) 2,179 2,181 2,131 2,138 5,622,000 2,191.8 2,045.2
09/16(火) 2,221 2,265 2,209 2,217 5,374,900 2,174.8 2,037.5
09/12(金) 2,219 2,233 2,208 2,214 6,619,800 2,141.9 -
09/11(木) 2,260 2,274 2,214 2,227 13,869,600 2,104.8 -
09/10(水) 2,041 2,248 2,041 2,163 18,148,900 2,067.0 -
09/09(火) 2,061 2,065 2,036 2,054 2,653,300 2,038.9 -
09/08(月) 2,037 2,053 2,029 2,052 2,905,600 2,043.0 -
09/05(金) 2,038 2,051 2,019 2,028 3,483,500 2,040.6 -
09/04(木) 2,023 2,050 2,010 2,038 2,776,400 2,033.9 -
09/03(水) 2,095 2,106 2,000 2,023 5,577,400 2,031.0 -
09/02(火) 2,046 2,088 2,046 2,074 5,490,100 2,028.8 -
09/01(月) 1,998 2,048 1,987 2,040 4,422,900 2,004.9 -
08/29(金) 2,020 2,020 1,989 1,995 3,527,100 1,996.0 -
08/28(木) 1,995 2,024 1,990 2,024 3,023,100 2,002.1 -
08/27(水) 1,987 2,018 1,971 2,011 5,424,900 1,996.3 -
08/26(火) 1,994 2,006 1,946 1,955 4,865,800 1,992.4 -
08/25(月) 2,037 2,051 1,985 1,995 4,101,600 2,003.6 -
08/22(金) 1,998 2,031 1,990 2,025 4,027,400 1,996.0 -
08/21(木) 1,992 1,999 1,971 1,994 3,103,800 1,994.4 -
08/20(水) 2,006 2,016 1,981 1,992 3,352,600 1,984.9 -
08/19(火) 1,959 2,017 1,954 2,011 4,540,400 1,974.4 -
08/18(月) 2,037 2,053 1,953 1,957 5,658,900 1,961.4 -
08/15(金) 1,959 2,022 1,957 2,018 7,670,400 1,954.9 -
08/14(木) 1,930 1,959 1,921 1,947 4,946,000 1,937.3 -
08/13(水) 1,945 1,956 1,925 1,939 5,802,200 1,923.4 -
同セクター（電気・ガス業）の関連銘柄
3150 グリムス 350A デジタルグリッド 603A アイ・グリッド・ソリューションズ 7162 アストマックス 9501 東京電力ホールディングス 9502 中部電力 9504 中国電力 9505 北陸電力
同じ「電気・ガス業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?