3099 三越伊勢丹 HD

3099
2024/06/20
時価
1兆1177億円
PER 予
19.9倍
2010年以降
赤字-166.97倍
(2010-2024年)
PBR
1.78倍
2010年以降
0.36-1.67倍
(2010-2024年)
配当 予
1.54%
ROE 予
8.92%
ROA 予
4.33%
資料
Link
CSV,JSON

株価チャート

株価

6/20

前日 (6/19)
2,889
始値
2,872
高値
2,912
安値
2,816
終値 -0.87%
2,864
出来高 -24.62%
5,431,300

乖離率

株価(5日)
移動平均値
-5.76%
3,039
株価(25日)
移動平均値
-8.15%
3,118
出来高(5日)
移動平均値
+11.4%
4,875,520

2024/01/25~2024/06/20

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
06/202,8722,9122,8162,864-0.87%5,431,3001兆1177億-8.15%19.91.78
06/193,0513,0932,8552,889-5.5%7,205,3001兆1274億-7.23%20.081.79
06/183,2083,2223,0573,057-2.58%3,567,3001兆1930億-1.51%21.251.9
06/173,2483,2483,1103,138-3.3%3,444,1001兆2246億+2.02%21.811.95
06/143,2443,3013,2023,245-1.34%4,729,6001兆2664億+6.64%22.552.01
06/133,3753,3883,2533,289-1.79%2,658,6001兆2836億+9.41%22.862.04
06/123,3793,4033,3263,349-0.42%2,902,8001兆3070億+12.91%23.282.08
06/113,2803,3633,2743,363+3.03%3,148,3001兆3124億+14.97%23.372.09
06/103,2143,2683,1993,264+2%1,803,0001兆2738億+13.18%22.682.02
06/073,2273,2643,1923,200+0.82%2,719,4001兆2488億+12.56%22.241.98
06/063,1653,2273,1343,174+1.28%2,940,9001兆2387億+13.24%22.061.97
06/053,2673,2813,0903,134-4.63%5,414,4001兆2231億+13.35%21.781.94
06/043,2653,3803,2363,286-1.41%4,329,1001兆2824億+20.41%22.842.04
06/033,2453,3433,2073,333+2.21%3,082,8001兆3007億+24.09%23.162.07
05/313,1963,2703,1903,261+2.68%3,001,3001兆2726億+23.24%22.662.02
05/303,1483,1983,0953,176-0.38%3,099,3001兆2395億+21.83%22.071.97
05/293,1433,2623,1433,188+1.56%3,567,7001兆2441億+23.9%22.161.98
05/283,0633,1543,0183,139+2.48%3,574,3001兆2250億+23.68%21.821.95
05/272,9903,0632,9723,063+3.1%2,284,9001兆1954億+22.18%21.291.9
05/242,9112,9912,9002,971+1.61%2,556,7001兆1594億+19.9%20.651.84
05/232,9903,0212,9202,924-3.24%4,259,6001兆1411億+19.25%20.321.81
05/222,9693,0712,9693,022+1.89%4,733,4001兆1794億+24.06%211.87
05/212,8843,0202,8842,966+3.06%4,598,6001兆1575億+22.76%20.611.84
05/202,7882,8782,7832,878+3.19%4,303,4001兆1231億+20.07%201.78
05/172,7492,8122,7112,789+1.49%3,480,0001兆884億+17.09%19.381.73
05/162,6692,7682,6582,748+3.54%5,997,8001兆724億+16%19.11.7
05/152,7252,8352,5862,654+13.56%13,482,1001兆357億+12.6%18.451.65
05/142,3342,3422,2992,337+0.6%1,996,8009120億4382万-0.47%16.241.45
05/132,3452,3472,3112,323+0.3%1,829,5009065億8014万-1.23%16.141.44
05/102,3232,3372,2982,316+1.14%1,508,0009038億4830万-1.74%16.11.44
05/092,3262,3352,2852,290-1.46%1,373,0008937億147万-3.01%15.921.42
05/082,3442,3592,3142,324-0.98%1,573,9009069億7040万-1.82%16.151.44
05/072,2242,3642,2232,347+4.78%3,995,3009159億4644万-1.1%16.311.46
05/022,1922,2422,1772,240+1.86%2,915,5008741億8834万-5.8%15.571.39
05/012,2092,2242,1832,199-1.08%1,565,7008581億8757万-7.91%15.281.36
04/302,2612,2732,1932,223-0.71%2,348,1008675億5387万-7.34%15.451.38
04/262,2012,2412,1802,239+1.63%2,425,6008894億7645万-7.1%15.561.39
04/252,3022,3032,1862,203-5.25%3,376,5008751億7491万-8.97%15.311.37
04/242,3152,3402,2852,325+1.44%2,348,5009236億4125万-4.24%16.161.44
04/232,3312,3392,2872,292-1.63%1,822,4009105億3150万-5.64%15.931.42
04/222,3132,3412,2872,330+0.6%2,152,5009255億4462万-4.04%16.191.45
04/192,3632,4012,2942,316-1.99%3,585,2009199億8341万-4.42%16.11.44
04/182,3282,3862,3262,363+1.46%2,245,3009386億5319万-2.27%16.421.47
04/172,3602,3612,3112,329+0.65%3,332,5009251億4739万-3.36%16.191.44
04/162,4902,4992,3082,314-8.28%4,304,0009191億8895万-3.74%16.081.44
04/152,5342,5432,4532,523-0.43%1,793,2001兆22億+5.13%17.531.56
04/122,5072,5342,4762,534+1.44%1,891,5001兆65億+6.07%17.611.57
04/112,4792,5012,4472,498+0.28%1,372,6009922億7917万+5.05%17.361.55
04/102,5002,5142,4702,491+0.89%1,563,5009894億9856万+5.19%17.311.54
04/092,4482,4712,4292,469+1.4%1,379,9009805億1904万+4.75%17.161.53
04/082,4402,4512,4122,435+0.25%1,452,7009672億5372万+3.75%16.921.51
04/052,4082,4312,3972,429-0.61%1,390,7009648億7034万+4.07%16.881.51
04/042,4452,4602,4202,444+0.04%1,516,3009708億2878万+5.3%16.991.52
04/032,4102,4562,3882,443+0.62%1,620,8009704億3155万+5.85%16.981.52
04/022,4262,4452,4082,428+0.08%1,838,5009644億7311万+5.8%16.871.51
04/012,4792,4882,4082,426-2.77%2,663,1009636億7865万+6.31%16.861.5
03/292,4602,5152,4542,495+1.84%2,728,7009910億8748万+9.96%17.161.61
03/282,4882,4882,4372,450-2.2%2,897,5009732億1216万+8.65%16.851.58
03/272,4902,5302,4902,505+1.05%3,509,7009950億5978万+11.73%17.231.61
03/262,5072,5102,4602,479-0.68%3,014,7009847億3181万+11.32%17.051.6
03/252,4892,5282,4742,496+0.73%3,356,8009914億8471万+12.84%17.171.61
03/222,4542,4962,4402,478+2.4%4,414,7009843億3458万+13%17.041.6
03/212,3652,4442,3622,420+3.95%5,662,3009610億5957万+11.26%16.641.56
03/192,2572,3342,2532,328+2.56%2,932,0009245億2342万+7.78%16.011.5
03/182,2252,2742,2142,270+2.53%2,208,7009014億8976万+5.73%15.611.46
03/152,1762,2322,1752,214+0.87%2,679,0008792億5036万+3.65%15.231.42
03/142,1612,1962,1492,195+2.24%2,229,2008717億485万+3.29%15.091.41
03/132,2202,2372,1372,147-2.14%3,056,0008526億4251万+1.42%14.761.38
03/122,1952,2202,1742,194-0.68%2,115,7008713億772万+4.03%15.091.41
03/112,2202,2302,1922,209-1.78%2,184,6008772億6470万+5.54%15.191.42
03/082,2482,2722,2222,249+0.04%2,585,4008931億4998万+8.39%15.471.45
03/072,2602,2792,2402,248-0.71%3,201,8008927億5285万+9.44%15.461.45
03/062,2482,2762,2372,264+2.49%2,767,2008991億697万+11.31%15.571.46
03/052,1952,2142,1862,209-0.09%1,982,1008772億6470万+9.85%15.191.42
03/042,1332,2302,1332,211+4.59%4,306,8008780億5897万+11.11%15.21.42
03/012,1002,1252,0912,1140%1,564,7008395億3716万+7.31%14.541.36
02/292,1232,1272,0972,114-0.24%2,013,6008395億3716万+8.24%14.541.36
02/282,1272,1422,1042,119+0.71%2,181,7008415億2282万+9.28%14.571.36
02/272,0982,1282,0892,1040%1,936,2008355億6584万+9.36%14.471.35
02/262,1222,1362,0932,104-0.8%3,045,0008355億6584万+10.16%14.471.35
02/222,1222,1272,0952,121-0.42%3,143,2008423億1708万+11.81%14.591.36
02/212,1402,1642,1262,130-0.47%1,958,7008457億8818万+13.12%14.651.37
02/202,1532,1682,1242,140+0.47%2,170,9008497億5901万+14.56%14.711.38
02/192,1002,1512,0932,130+2.26%3,073,0008457億8818万+15.01%14.651.37
02/162,0532,1032,0532,083+2.11%2,732,7008271億2525万+13.64%14.321.34
02/152,0502,0602,0202,040+0.94%2,081,5008100億5065万+12.33%14.031.31
02/142,0362,0652,0172,021-0.74%2,907,5008025億606万+12.34%13.91.3
02/132,0222,0462,0122,036+1.24%2,790,4008084億6231万+14.19%141.31
02/091,9882,0241,9742,011+1.36%3,091,7007985億3522万+13.94%13.831.29
02/081,9802,0061,9651,984+1.33%2,704,2007878億1396万+13.57%13.641.28
02/071,9821,9881,9511,958-1.36%3,450,7007774億8979万+13.24%13.461.26
02/061,9442,0071,9421,985+2.53%5,721,4007882億1105万+16.01%13.651.28
02/051,9072,0061,8961,936+6.67%11,228,2007687億5395万+14.35%13.311.25
02/021,7651,8161,7541,815+3.6%4,936,2007207億683万+8.29%12.481.17
02/011,7241,7621,7231,752+1.15%2,479,5006956億9056万+5.16%12.051.13
01/311,7211,7321,7061,732+0.29%1,611,8006877億4888万+4.59%11.911.11
01/301,6811,7341,6781,727+1.71%2,410,7006857億6347万+4.92%11.871.11
01/291,6931,6991,6821,698+1.37%1,256,0006742億4804万+3.66%11.681.09
01/261,7151,7181,6741,675-2.22%1,557,6006651億1512万+2.7%11.521.08
01/251,7031,7191,7011,713+0.29%1,328,4006802億429万+5.48%11.781.1

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
2009年
3月期
1,381
6/16
599
3/4
10,586,400
4/1
--+20.87%
3/25
-25.69%
10/27
2010年
3月期
1,095
9/24
716
11/30
5,296,400
6/12
--+11.25%
6/15
-12.8%
11/13
2011年
3月期
1,117
4/26
680
3/17

3/15
5,464,800
12/10
4407億5032万2683億1712万+8.36%
9/2
-27.05%
3/15
2012年
3月期
979
3/27
697
6/13

6/9
5,123,500
3/9
3862億9773万2750億2504万+9.18%
7/6
-9.2%
8/9
2013年
3月期
1,400
3/28
698
11/12
5,296,100
3/8
5524億1760万2754億1963万+23.33%
4/8
-9.17%
11/13

11/12
2014年
3月期
1,628
4/23
1,106
3/3
5,296,300
4/5
6423億8275万4367億601万+16.8%
7/11
-16.75%
6/13
2015年
3月期
2,080
3/25
1,216
7/18
5,061,200
11/12
8215億1345万4801億7173万+14.55%
11/14
-8.82%
5/7
2016年
3月期
2,395
7/24
1,190
2/12
6,713,200
4/17
9459億6851万4700億9454万+7.53%
6/22
-18.29%
2/12
2017年
3月期
1,469
3/2
885
6/28
6,604,600
3/6
5805億6415万3496億9585万+14.86%
11/24
-13.32%
5/16
2018年
3月期
1,420
1/5
1,055
5/17
9,383,600
11/9
5614億1624万4169億6981万+9.64%
12/11
-11.78%
5/11
2019年
3月期
1,432
6/12
1,042
2/12
5,424,100
5/10
5663億3960万4122億1056万+12.35%
5/15
-9.75%
5/9
2020年
3月期
1,142
4/2
541
3/13
7,673,500
3/19
4518億6547万2142億3251万+17.29%
11/12
-23.48%
3/13
2021年
3月期
871
3/11
479
7/31
30,893,200
11/30
3452億6157万1897億6684万+16.14%
2/8
-19.08%
7/31
2022年
3月期
998
3/25
681
4/21
6,333,600
11/11
3959億2681万2699億6845万+11.41%
6/4
-10.42%
12/2
2023年
3月期
1,517
3/9
913
4/25
9,358,800
12/27
6021億4152万3622億2056万+15.92%
9/12
-9.78%
11/16
2024年
3月期
2,530
3/27
1,386
5/26
11,228,200
2/5
1兆49億5501億8483万+17.26%
8/10
-9.58%
12/21
最新2,864
2024/6/20
5,431,3001兆1177億-8.15%
3,118

年間値上がり率

2009/12/30 vs 2008/12/30
9%(1.09倍)
2010/12/30 vs 2009/12/30
13%(1.13倍)
2011/12/30 vs 2010/12/30
-15%(0.85倍)
2012/12/28 vs 2011/12/30
4%(1.04倍)
2013/12/30 vs 2012/12/28
78%(1.78倍)
2014/12/30 vs 2013/12/30
1%(1.01倍)
2015/12/30 vs 2014/12/30
5%(1.05倍)
2016/12/30 vs 2015/12/30
-21%(0.79倍)
2017/12/29 vs 2016/12/30
11%(1.11倍)
2018/12/28 vs 2017/12/29
-13%(0.87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
39%(1.39倍)
2022/12/30 vs 2021/12/30
69%(1.69倍)
2023/12/29 vs 2022/12/30
7%(1.07倍)
2024/06/20 vs 2023/12/29
87%(1.87倍)
過去安値
479円(2020/07/31)
498%(5.98倍)
2,864円(6/20)