7173 東京きらぼし FG

7173
2024/09/18
時価
1270億円
PER 予
5.09倍
2015年以降
1.13-29.55倍
(2015-2024年)
PBR
0.35倍
2015年以降
0.09-0.63倍
(2015-2024年)
配当 予
3.62%
ROE 予
6.83%
ROA 予
0.36%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
4,100
始値
4,140
高値
4,170
安値
4,120
終値 +1.1%
4,145
出来高 -38.16%
46,500

乖離率

株価(5日)
移動平均値
+0.34%
4,131
株価(25日)
移動平均値
-5.39%
4,381
出来高(5日)
移動平均値
-41.12%
78,980

2024/04/24~2024/09/18

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
09/184,1404,1704,1204,145+1.1%46,5001270億4472万-5.39%5.090.35
09/174,1554,1754,0154,100-1.56%75,2001256億6547万-6.48%5.030.34
09/134,1604,2204,1604,165+0.6%97,0001276億5772万-4.95%5.110.35
09/124,1504,1954,1204,140+0.85%72,3001268億9147万-5.37%5.080.35
09/114,2104,2404,0754,105-4.09%103,9001258億1872万-6.19%5.040.34
09/104,2254,2954,2254,280+1.18%89,8001311億8249万-2.17%5.250.36
09/094,2354,2754,1654,230-3.31%92,7001296億4998万-2.69%5.190.35
09/064,4354,4704,3554,375-0.46%59,0001340億9425万+0.78%5.370.37
09/054,4054,5054,3604,395-2.12%94,0001347億725万+1.08%5.390.37
09/044,5704,5754,4604,490-3.96%137,8001376億1901万+3.1%5.510.38
09/034,5704,6754,5454,675+2.63%86,6001432億8928万+7.47%5.740.39
09/024,5504,5704,4954,555-0.22%42,1001396億1127万+4.88%5.590.38
08/304,5554,5754,5054,565+1%113,3001399億1777万+5.35%5.60.38
08/294,4454,5404,4304,520+1.69%101,5001385億3851万+4.56%5.550.38
08/284,3904,4804,3904,445-0.11%49,2001362億3976万+2.82%5.460.37
08/274,3604,4754,3454,450+2.06%67,0001363億9301万+2.77%5.460.37
08/264,4454,4454,3404,360-2.35%61,0001336億3450万+0.6%5.350.37
08/234,4604,4804,3954,465+0.11%80,7001368億5276万+2.76%5.480.37
08/224,5104,5104,4604,460-1.11%71,0001366億9951万+2.46%5.470.37
08/214,4404,5104,4104,510+0.22%75,0001382億3201万+3.44%5.540.38
08/204,5454,5454,4254,500+0.45%76,6001379億2551万+3.16%5.520.38
08/194,4554,5204,4354,480-0.88%67,4001373億1251万+2.66%5.50.38
08/164,4704,5304,4354,520+4.39%114,5001385億3851万+3.48%5.550.38
08/154,2954,3904,2704,330+1.52%73,4001327億1499万-0.94%5.310.36
08/144,2504,3704,2304,265+1.07%73,2001307億2274万-2.6%5.240.36
08/134,0854,2504,0504,220+4.07%132,7001293億4348万-3.89%5.180.35
08/094,1004,1303,9804,055+1.63%159,8001242億8621万-7.97%4.980.34
08/084,0504,1353,9703,990-4.2%202,6001222億9395万-10.05%4.90.33
08/073,9904,2953,9754,165+2.21%220,2001276億5772万-6.8%5.110.35
08/063,8504,1403,8504,075+14.15%371,6001248億9921万-9.36%50.34
08/053,8053,8803,5653,570-12.61%397,0001094億2091万-21.1%4.380.3
08/024,3404,3404,0604,085-10.22%273,9001252億571万-10.69%5.010.34
08/014,5854,6154,4904,550-0.76%163,6001394億5802万-1.09%5.590.38
07/314,3654,5904,3454,585+5.28%164,9001405億3077万-0.46%5.630.38
07/304,4454,5054,3404,355-3.33%164,2001334億8125万-5.57%5.350.37
07/294,3654,5204,3454,505+4.77%112,4001380億7876万-2.51%5.530.38
07/264,3204,3604,2804,300-0.35%137,0001317億9549万-7.05%5.280.36
07/254,4754,4804,3154,315-4.54%160,0001322億5524万-6.92%5.30.36
07/244,5904,6254,5204,520-2.16%78,0001385億3851万-2.71%5.550.38
07/234,5654,6304,5654,620+1.76%75,5001416億353万-0.56%5.670.39
07/224,6304,6404,5404,540-2.05%66,0001391億5152万-2.18%5.570.38
07/194,6854,6854,5704,635-0.96%73,7001420億6328万-0.15%5.690.39
07/184,6004,6904,6004,680+0.97%77,8001434億4253万+0.95%5.740.39
07/174,6004,6704,5804,635+1.87%80,1001420億6328万+0.06%5.690.39
07/164,5554,6154,5354,550+0.11%77,6001394億5802万-1.81%5.590.38
07/124,5404,6054,5254,545-1.2%84,2001393億477万-2.07%5.580.38
07/114,6204,6354,5704,600+0.33%69,7001409億9052万-0.97%5.650.39
07/104,5304,6004,5304,585+1.21%125,6001405億3077万-1.36%5.630.38
07/094,5704,5904,5254,530-0.55%100,2001388億4502万-2.64%5.560.38
07/084,5404,5904,5004,555-1.19%141,1001396億1127万-2.4%5.590.38
07/054,7804,8004,6104,610-3.96%149,7001412億9703万-1.62%5.660.39
07/044,7904,8504,7704,800-0.1%69,6001471億2055万+2.17%5.890.4
07/034,8504,8554,7704,805-1.03%109,6001472億7380万+2.41%5.90.4
07/024,8004,9404,7904,855+1.04%118,3001488億630万+3.58%5.960.41
07/014,8254,8354,7754,805+0.52%128,1001472億7380万+2.58%5.90.4
06/284,7454,8254,7454,780+1.06%133,8001465億754万+2.03%5.870.4
06/274,6804,7654,6754,730+0.21%89,0001449億7504万+1%5.810.4
06/264,7154,7504,6904,720+0.11%77,3001446億6854万+0.83%5.790.4
06/254,6254,7454,6104,715+2.5%119,2001445億1529万+0.86%5.790.4
06/244,6104,6204,5254,600-0.22%90,8001409億9052万-1.41%5.650.39
06/214,6204,6404,5854,610+0.88%99,0001412億9703万-1.07%5.660.39
06/204,5254,5904,4904,570+0.44%106,7001400億7102万-1.72%5.610.39
06/194,5254,6104,5204,550+0.55%59,0001394億5802万-1.94%5.590.38
06/184,5554,5604,4754,525+0.56%48,2001386億9177万-2.37%5.550.38
06/174,5454,5754,4804,500-1.42%106,3001379億2551万-2.83%5.520.38
06/144,4904,6004,4704,565+2.01%189,5001399億1777万-1.4%5.60.38
06/134,5654,5754,4754,475-2.19%80,6001371億5926万-3.18%5.490.38
06/124,6204,6354,5504,575-2.35%101,3001402億2427万-0.89%5.620.39
06/114,7454,7854,6854,685-0.85%54,4001435億9578万+1.69%5.750.4
06/104,6904,7504,6804,725+1.39%69,9001448億2179万+2.87%5.80.4
06/074,6454,7354,6304,660-0.11%60,9001428億2953万+1.66%5.720.39
06/064,7104,7404,6254,665-1.06%128,1001429億8278万+1.72%5.730.39
06/054,7504,7654,6254,715-3.48%161,2001445億1529万+2.77%5.790.4
06/045,0405,0804,8504,885-2.69%195,9001497億2581万+6.57%60.41
06/034,9355,0604,9105,020+2.34%146,8001538億6357万+9.73%6.160.42
05/314,6754,9254,6754,905+5.48%261,1001503億3881万+7.52%6.020.41
05/304,6304,6854,5654,650-0.75%86,0001425億2303万+2.11%5.710.39
05/294,7804,7954,6804,685-1.88%146,0001435億9578万+2.9%5.750.4
05/284,8204,8754,7604,775-1.24%122,7001463億5429万+5.08%5.860.4
05/274,7554,8754,7454,835+2.22%177,1001481億9330万+6.64%5.930.41
05/244,6604,7804,6254,730+1.07%152,6001449億7504万+4.76%5.810.4
05/234,5954,6804,5304,680+2.3%171,1001434億4253万+3.88%5.740.39
05/224,4754,5954,4554,575+2.01%140,0001402億2427万+1.6%5.620.39
05/214,4604,6254,4604,485+0.79%215,4001374億6576万-0.47%5.510.38
05/204,3654,4604,3654,450+2.18%89,5001363億9301万-1.29%5.460.38
05/174,3404,3904,3304,355+0.35%75,5001334億8125万-3.42%5.350.37
05/164,3854,4004,3304,340-1.59%103,4001330億2149万-3.9%5.330.37
05/154,4654,4854,3504,410-0.68%88,2001351億6700万-2.5%5.410.37
05/144,4554,4704,3904,440-0.56%92,9001360億8651万-1.92%5.450.37
05/134,3804,4704,3604,465+2.06%132,6001368億5276万-1.5%5.480.38
05/104,3404,4154,3104,375+1.16%123,1001340億9425万-3.53%5.370.37
05/094,3804,3804,3154,325-0.35%112,2001325億6174万-4.71%5.310.36
05/084,3004,4104,2804,340+0.23%213,5001330億2149万-4.66%5.330.37
05/074,4604,4704,3304,330-3.78%238,1001327億1499万-5.31%5.310.37
05/024,7604,7604,4254,500-4.66%419,2001379億2551万-1.92%5.520.38
05/014,6954,7454,6354,720+0.32%140,2001446億6854万+2.65%5.790.4
04/304,5704,7104,5404,705+1.62%119,3001442億879万+2.3%5.780.4
04/264,6504,6954,5654,630-0.32%160,2001419億1003万+0.65%5.680.39
04/254,6554,6954,6354,645-1.28%105,2001423億6978万+0.74%5.70.39
04/244,6704,7304,6404,705+0.32%121,7001442億879万+1.8%5.780.4

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
2015年
3月期
3,620
11/4

10/1
3,010
10/17
129,500
10/30
--+7.94%
4/22
-6.91%
3/10
2016年
3月期
4,370
6/24

6/23
2,333
2/12
166,700
10/29
1277億2559万681億8851万+15.67%
6/1
-28.53%
2/12
2017年
3月期
4,455
12/20
1,948
7/6
271,300
8/30
1365億4626万597億642万+28.53%
8/12
-16.44%
7/6
2018年
3月期
3,565
1/10
2,393
3/26
328,000
10/30
1092億6765万733億4572万+13.51%
12/19
-16.31%
2/13
2019年
3月期
2,976
5/15
1,454
12/25
424,100
8/30
912億1474万445億6526万+11.73%
11/28
-20.11%
12/25
2020年
3月期
1,747
7/1
830
3/13
223,100
3/2
535億4575万254億3959万+14.38%
3/27
-25.85%
3/13
2021年
3月期
1,579
3/19
981
5/14
298,900
5/28
483億9653万300億6776万+18.56%
3/19
-10.82%
4/21
2022年
3月期
2,116
2/18
1,189
5/12

4/30
997,000
5/13
648億5564万364億4298万+22.92%
2/18
-7.63%
3/9
2023年
3月期
3,095
3/9
1,640
5/12
1,102,500
2/28
948億6210万502億6618万+15.28%
1/13
-13.09%
3/20
2024年
3月期
5,080
3/8
2,621
4/6
502,400
2/1
1557億258万803億3395万+20.47%
9/14
-8.34%
10/24
最新4,145
2024/9/18
46,5001270億4472万-5.39%
4,381

年間値上がり率

2015/12/30 vs 2014/12/30
22%(1.22倍)
2016/12/30 vs 2015/12/30
0%(1倍)
2017/12/29 vs 2016/12/30
-20%(0.8倍)
2018/12/28 vs 2017/12/29
-48%(0.52倍)
2019/12/30 vs 2018/12/28
-10%(0.9倍)
2020/12/30 vs 2019/12/30
-28%(0.72倍)
2021/12/30 vs 2020/12/30
37%(1.37倍)
2022/12/30 vs 2021/12/30
72%(1.72倍)
2023/12/29 vs 2022/12/30
52%(1.52倍)
2024/09/18 vs 2023/12/29
4%(1.04倍)
過去安値
830円(2020/03/13)
399%(4.99倍)
4,145円(9/18)