6809 TOA

6809
2024/05/30
時価
359億円
PER 予
13.17倍
2010年以降
7.25-25.96倍
(2010-2024年)
PBR
0.68倍
2010年以降
0.45-1.28倍
(2010-2024年)
配当 予
3.8%
ROE 予
5.15%
ROA 予
3.71%
資料
Link
CSV,JSON

株価チャート

株価

5/30

前日 (5/29)
1,055
始値
1,050
高値
1,052
安値
1,033
終値 -0.28%
1,052
出来高 +121.64%
59,400

乖離率

株価(5日)
移動平均値
-1.13%
1,064
株価(25日)
移動平均値
-5.23%
1,110
出来高(5日)
移動平均値
+89.9%
31,280

2023/12/29~2024/05/30

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
05/301,0501,0521,0331,052-0.28%59,400359億1174万-5.23%13.170.68
05/291,0721,0751,0521,055-2.22%26,800360億1414万-5.13%13.210.68
05/281,0851,0861,0761,079+0.37%14,500368億3342万-2.97%13.510.7
05/271,0641,0751,0591,075+1.32%21,400366億9688万-3.5%13.460.69
05/241,0551,0651,0521,061-0.28%34,300362億1896万-4.76%13.290.68
05/231,0631,0641,0471,064-0.09%43,400363億2137万-4.66%13.320.69
05/221,0751,0801,0651,065-1.11%37,900363億5551万-4.83%13.340.69
05/211,0921,0931,0751,077-1.37%33,800367億6515万-4.01%13.490.69
05/201,0911,0981,0861,092+0.65%44,800372億7720万-2.85%13.680.7
05/171,0801,0871,0771,085-0.28%28,200370億3824万-3.56%13.590.7
05/161,1161,1201,0831,088-2.51%57,400371億4065万-3.46%13.630.7
05/151,1311,1361,1161,116-0.8%25,700380億9648万-1.06%13.980.72
05/141,1411,1441,1251,125-1.4%35,000384億371万-0.27%14.090.73
05/131,1251,1411,1241,141+1.33%54,100389億4990万+1.15%14.290.74
05/101,1401,1421,1141,126-1.23%59,600384億3785万-0.09%14.10.73
05/091,1391,1471,1351,140+0.8%44,000389億1576万+1.15%14.280.74
05/081,1551,1611,1311,131-2.33%93,100386億853万+0.27%14.160.73
05/071,1621,1711,1301,158-5.16%287,700395億3022万+2.57%14.50.75
05/021,1961,2311,1941,221+4.54%283,100416億8083万+8.15%15.290.79
05/011,1481,1681,1431,168+1.57%62,800398億7158万+3.55%14.630.75
04/301,1351,1501,1261,150+2.13%52,900392億5713万+1.95%14.40.74
04/261,1081,1311,1071,126+1.08%17,400384億3785万-0.18%14.10.73
04/251,1241,1241,1081,114-0.89%26,800380億2821万-1.42%13.950.72
04/241,1201,1301,1171,124+1.35%35,200383億6957万-0.71%14.080.73
04/231,1151,1151,0961,109+1%20,000378億5752万-2.2%13.890.72
04/221,0961,1021,0841,098+1.76%34,600374億8202万-3.35%13.750.71
04/191,1011,1041,0681,079-2.35%39,000368億3342万-5.1%13.510.7
04/181,0991,1121,0961,105+1.1%13,500377億2098万-3.07%13.840.71
04/171,1181,1181,0921,093-1.8%24,800373億1134万-4.12%13.690.71
04/161,1251,1331,1101,113-2.28%27,300379億9407万-2.54%13.940.72
04/151,1241,1411,1171,139+0.62%22,700388億8162万-0.26%14.260.73
04/121,1231,1371,1231,132+1.25%30,800386億4267万-0.88%14.180.73
04/111,1111,1211,1081,118-0.18%17,600381億6475万-2.19%140.72
04/101,1261,1301,1201,120-0.8%10,800382億3303万-2.01%14.030.72
04/091,1241,1301,1201,129+0.53%26,500385億4026万-1.22%14.140.73
04/081,1111,1291,1111,123+0.72%26,400383億3544万-1.66%14.060.72
04/051,1171,1211,1061,115-0.62%19,100380億6234万-2.36%13.960.72
04/041,1321,1321,1161,122-0.88%32,400383億130万-1.75%14.050.72
04/031,1211,1421,1211,132+0.62%30,200386億4267万-0.96%14.180.73
04/021,1441,1451,1221,125-1.92%32,500384億371万-1.57%14.090.73
04/011,1791,1811,1411,147-2.22%28,600391億5472万+0.35%14.360.74
03/291,1531,1731,1511,173+1.56%25,600400億4227万+2.62%18.90.81
03/281,1721,1791,1541,155-3.43%32,400394億2781万+1.14%18.610.8
03/271,1801,1991,1771,196+2.57%64,600408億2741万+4.82%19.270.83
03/261,1531,1711,1491,166+1.3%25,900398億331万+2.46%18.790.81
03/251,1741,1741,1511,151-1.96%33,800392億9126万+1.32%18.550.8
03/221,1701,1791,1631,174+0.51%37,900400億7640万+3.53%18.920.81
03/211,1741,1771,1661,168+0.34%40,700398億7158万+3.36%18.820.81
03/191,1601,1641,1441,164+0.61%42,800397億3504万+3.19%18.760.8
03/181,1531,1601,1461,157+1.49%51,700394億9608万+2.84%18.650.8
03/151,1351,1531,1321,140+0.35%53,400389億1576万+1.6%18.370.79
03/141,1221,1361,1181,136+2.25%29,200387億7921万+1.25%18.310.78
03/131,1341,1351,1101,111-1.94%23,200379億2580万-0.89%17.90.77
03/121,1131,1331,1011,133+0.89%45,000386億7680万+0.89%18.260.78
03/111,1441,1471,1131,123-2.26%45,700383億3544万-0.09%18.10.78
03/081,1341,1491,1241,149+0.97%55,300392億2299万+2.22%18.520.79
03/071,1351,1421,1301,138+0.62%32,100388億4749万+1.16%18.340.79
03/061,1231,1331,1201,131+0.98%36,200386億853万+0.53%18.230.78
03/051,1131,1261,1031,120+0.63%31,300382億3303万-0.44%18.050.77
03/041,1251,1251,1001,113-0.18%41,600379億9407万-1.07%17.940.77
03/011,1211,1221,1131,115-0.54%22,200380億6234万-0.8%17.970.77
02/291,1341,1341,1151,121-1.15%28,900382億6716万-0.27%18.060.77
02/281,1401,1431,1321,134-0.26%24,200387億1094万+0.98%18.270.78
02/271,1301,1441,1301,137+0.35%24,000388億1335万+1.25%18.320.79
02/261,1491,1531,1331,133-1.31%36,600386億7680万+1.07%18.260.78
02/221,1491,1491,1271,148+0.79%68,400391億8885万+2.59%18.50.79
02/211,1291,1391,1231,139+0.89%32,100388億8162万+1.97%18.360.79
02/201,1301,1421,1291,129+0.09%33,900385億4026万+1.26%18.190.78
02/191,1111,1281,1051,128+1.53%36,700385億612万+1.26%18.180.78
02/161,0931,1141,0921,111+2.02%48,700379億2580万-0.18%17.90.77
02/151,1111,1111,0851,089-0.09%30,600371億7479万-2.16%17.550.75
02/141,1061,1061,0821,090-1.62%33,300372億893万-2.15%17.570.75
02/131,1001,1141,0951,108+1.84%38,900378億2339万-0.54%17.860.77
02/091,0981,0991,0851,088-0.91%39,900371億4065万-2.25%17.530.75
02/081,1151,1151,0851,098-2.4%54,000374億8202万-1.26%17.690.76
02/071,1201,1301,1081,125+0.36%40,800384億371万+1.44%18.130.78
02/061,1481,1481,1211,121-2.35%53,000382億6716万+1.36%18.060.77
02/051,2121,2141,1441,148-0.35%142,400391億8885万+4.08%18.50.79
02/021,1551,1601,1291,152+0.7%80,000393億2540万+4.92%18.560.8
02/011,1491,1491,1381,144-0.78%30,500390億5231万+4.67%18.440.79
01/311,1541,1541,1321,153+0.44%33,400393億5954万+5.97%18.580.8
01/301,1371,1581,1361,148+1.06%34,800391億8885万+6%18.50.79
01/291,1091,1411,1091,136+2.43%50,500387億7921万+5.48%18.310.78
01/261,1091,1151,1021,109+0.18%32,800378億5752万+3.45%17.870.77
01/251,0991,1121,0991,107+0.54%28,100377億8925万+3.75%17.840.76
01/241,1061,1071,0991,101-0.45%20,000375億8443万+3.57%17.740.76
01/231,1181,1191,1061,106-0.81%20,200377億5511万+4.54%17.820.76
01/221,1111,1181,1071,115+1.64%37,700380億6234万+5.69%17.970.77
01/191,0961,0991,0881,097+0.55%25,800374億4788万+4.48%17.680.76
01/181,0811,0971,0781,091+0.93%23,500372億4306万+4.2%17.580.75
01/171,0891,1031,0811,081-0.73%33,900369億170万+3.54%17.420.75
01/161,1181,1181,0881,089-2.68%25,900371億7479万+4.51%17.550.75
01/151,1101,1251,1101,119+0.99%21,900381億9889万+7.6%18.030.77
01/121,1151,1221,1001,108-0.18%32,800378億2339万+6.95%17.860.77
01/111,1101,1191,1051,110+0.73%38,600378億9166万+7.35%17.890.77
01/101,1051,1101,0911,102-0.18%43,800376億1857万+6.78%17.760.76
01/091,0941,1071,0901,104+2.7%70,500376億8684万+7.18%17.790.76
01/051,0671,0801,0601,075+1.22%74,200366億9688万+4.67%17.320.74
01/041,0451,0671,0371,062+2.71%64,200362億5310万+3.61%17.110.73
2023
12/291,0451,0501,0271,034-1.05%22,800352億9728万+0.98%16.660.69

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
2008年
3月期
990
6/15
679
1/22
217,000
1/16
--+11.51%
2/19
-17.42%
1/22
2009年
3月期
822
4/8
336
10/27
126,000
12/2
--+24.37%
12/22
-30.11%
10/10
2010年
3月期
693
7/2
439
3/3
168,000
12/29

10/8
--+16.36%
6/29
-8.27%
8/5
2011年
3月期
575
5/6
373
3/15

11/2

他2件
293,000
2/22
204億3356万132億5516万+9.9%
12/13
-19.45%
3/15
2012年
3月期
696
3/8
416
11/11
279,000
3/8
247億3349万147億8324万+16.44%
3/7
-9.69%
8/9
2013年
3月期
775
3/29
523
7/30
176,000
4/9
275億4089万185億8566万+13.85%
1/4
-13.42%
5/11
2014年
3月期
1,103
1/23
629
6/7
437,200
11/28
380億9390万223億5254万+16.59%
9/9
-16.83%
6/7
2015年
3月期
1,338
6/3
980
4/11
742,300
8/4
462億1001万338億4590万+15.27%
6/3
-10.05%
8/6
2016年
3月期
1,389
7/15
876
2/12
291,700
5/8
479億7138万302億5409万+11.87%
3/14
-20.27%
2/12
2017年
3月期
1,176
4/25
846
8/4
156,400
3/21
406億1508万292億1799万+11.99%
5/8
-12.36%
5/18
2018年
3月期
1,639
2/7
897
4/14
289,500
5/8
566億554万309億7936万+12.9%
11/8
-8.82%
3/23
2019年
3月期
1,395
9/25
925
12/26
217,600
8/3
481億7860万319億4638万+13.4%
9/25
-17.08%
12/25
2020年
3月期
1,358
7/2
630
3/17
229,400
3/16
469億75万217億5808万+9.79%
6/12
-29.23%
3/16
2021年
3月期
1,039
3/22
652
4/6
170,000
1/28
358億8356万225億1788万+13%
9/28
-10.15%
7/31
2022年
3月期
984
4/1
680
3/31
185,000
10/28
339億8404万234億8491万+19.19%
5/9
-10.08%
3/8
2023年
3月期
853
3/9
646
4/12
1,531,700
5/6
291億1854万223億1066万+14.8%
5/17
-5.82%
6/20
2024年
3月期
1,229
9/20

9/19
802
4/6
201,600
11/6
419億5392万273億7758万+13.02%
9/15
-8.58%
10/23
最新1,052
2024/5/30
59,400359億1174万-5.23%
1,110

年間値上がり率

1997/12/29 vs 1996/12/30
-34%(0.66倍)
1998/12/30 vs 1997/12/29
-16%(0.84倍)
1999/12/30 vs 1998/12/30
-14%(0.86倍)
2000/12/29 vs 1999/12/30
-4%(0.96倍)
2001/12/28 vs 2000/12/29
40%(1.4倍)
2002/12/30 vs 2001/12/28
9%(1.09倍)
2003/12/30 vs 2002/12/30
37%(1.37倍)
2004/12/30 vs 2003/12/30
16%(1.16倍)
2005/12/30 vs 2004/12/30
50%(1.5倍)
2006/12/29 vs 2005/12/30
-19%(0.81倍)
2007/12/28 vs 2006/12/29
1%(1.01倍)
2008/12/30 vs 2007/12/28
-36%(0.64倍)
2009/12/30 vs 2008/12/30
-9%(0.91倍)
2010/12/30 vs 2009/12/30
-13%(0.87倍)
2011/12/30 vs 2010/12/30
7%(1.07倍)
2012/12/28 vs 2011/12/30
28%(1.28倍)
2013/12/30 vs 2012/12/28
69%(1.69倍)
2014/12/30 vs 2013/12/30
19%(1.19倍)
2015/12/30 vs 2014/12/30
3%(1.03倍)
2016/12/30 vs 2015/12/30
-17%(0.83倍)
2017/12/29 vs 2016/12/30
35%(1.35倍)
2018/12/28 vs 2017/12/29
-30%(0.7倍)
2019/12/30 vs 2018/12/28
16%(1.16倍)
2020/12/30 vs 2019/12/30
-26%(0.74倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/30 vs 2021/12/30
-5%(0.95倍)
2023/12/29 vs 2022/12/30
34%(1.34倍)
2024/05/30 vs 2023/12/29
2%(1.02倍)
過去安値
251円(2001/01/12)
319%(4.19倍)
1,052円(5/30)