8274 東武ストア

8274
2018/10/19
時価
249億円
PER 予
45.19倍
2010年以降
8.21-111.57倍
(2010-2018年)
PBR
1.19倍
2010年以降
0.5-0.98倍
(2010-2018年)
配当 予
0%
ROE 予
2.63%
ROA 予
1.62%
資料
Link

株価チャート

株価

10/19

前日 (10/18)
3,920
始値
3,920
高値
3,925
安値
3,920
終値 +0.13%
3,925
出来高 +999.99%
26,000

乖離率

株価(5日)
移動平均値
+0.1%
3,921
株価(25日)
移動平均値
+0.23%
3,916
出来高(5日)
移動平均値
+192.13%
8,900

2018/05/29~2018/10/19

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
2018
10/193,9203,9253,9203,925+0.13%26,000249億7337万+0.23%45.191.19
10/183,9203,9253,9203,9200%1,800249億4156万+0.13%45.131.19
10/173,9203,9203,9203,9200%13,200249億4156万+0.15%45.131.19
10/163,9203,9203,9203,9200%1,100249億4156万+0.18%45.131.19
10/153,9153,9203,9153,920+0.13%2,400249億4156万+0.26%45.131.19
10/123,9153,9203,9153,9150%1,200249億975万+0.1%45.081.19
10/113,9153,9153,9153,9150%5,300249億975万+0.08%45.081.19
10/103,9153,9153,9153,9150%10,600249億975万+0.08%45.081.19
10/093,9153,9203,9153,9150%2,400249億975万+0.05%45.081.19
10/053,9153,9203,9153,9150%1,300249億975万+0.05%45.081.19
10/043,9153,9153,9153,9150%11,600249億975万+0.03%45.081.19
10/033,9153,9153,9153,9150%5,300249億975万0%45.081.19
10/023,9153,9153,9153,9150%1,200249億975万0%45.081.19
10/013,9153,9153,9153,9150%6,800249億975万-0.03%45.081.19
09/283,9153,9153,9153,915-0.25%1,100249億975万-0.03%45.081.19
09/273,9103,9253,9103,925+0.38%30,300249億7337万+0.2%45.191.19
09/263,9153,9253,9103,910-0.51%56,200248億7793万-0.2%45.021.18
09/253,9153,9303,9103,930+0.26%20,400250億519万+0.31%45.251.19
09/213,9153,9203,9103,920+0.13%21,300249億4156万+0.05%45.131.19
09/203,9203,9203,9153,915-0.13%5,000249億975万-0.1%45.081.19
09/193,9153,9253,9103,920+0.26%12,300249億4156万+0.03%45.131.19
09/183,9153,9203,9103,9100%15,000248億7793万-0.26%45.021.18
09/143,9203,9203,9103,910-0.13%11,800248億7793万-0.28%45.021.18
09/133,9053,9153,9003,915+0.51%10,200249億975万-0.18%45.081.19
09/123,8953,9003,8903,895-0.26%2,700247億8249万-0.69%44.851.18
09/113,8903,9053,8903,905+0.39%8,000248億4612万-0.48%44.961.18
09/103,8903,8903,8803,890-0.13%7,300247億5068万-0.89%44.791.18
09/073,8853,9103,8653,895+1.17%15,600247億8249万-0.79%44.851.18
09/063,9353,9353,8503,850-2.04%38,300244億9617万-1.99%44.331.17
09/053,9303,9353,9303,930-0.13%7,800250億519万-0.03%45.251.19
09/043,9353,9353,9303,935+0.13%10,400250億3700万+0.1%45.311.19
09/033,9303,9353,9253,9300%19,600250億519万+0.59%45.251.19
08/313,9303,9353,9303,9300%17,900250億519万+1.05%45.251.19
08/303,9303,9353,9303,9300%7,500250億519万+1.76%45.251.19
08/293,9303,9353,9303,9300%27,100250億519万+2.56%45.251.19
08/283,9303,9353,9303,9300%14,100250億519万+3.48%45.251.19
08/273,9303,9353,9303,9300%27,700250億519万+4.38%45.251.19
08/243,9303,9353,9303,9300%5,200250億519万+5.36%45.251.19
08/233,9353,9353,9303,930-0.25%3,400250億519万+6.33%45.251.19
08/223,9353,9403,9303,940+0.25%28,900250億6881万+7.53%45.361.19
08/213,9303,9353,9303,9300%11,600250億519万+8.26%45.251.19
08/203,9303,9353,9303,9300%20,300250億519万+9.29%45.251.19
08/173,9303,9353,9303,9300%14,400250億519万+10.36%45.251.19
08/163,9303,9353,9303,9300%12,700250億519万+11.49%45.251.19
08/153,9303,9353,9303,9300%49,800250億519万+12.67%45.251.19
08/143,9303,9353,9303,930-0.13%12,400250億519万+13.81%45.251.19
08/133,9303,9353,9303,935+0.13%66,900250億3700万+15.13%45.311.19
08/103,9303,9353,9303,9300%27,300250億519万+16.13%45.251.19
08/093,9303,9353,9303,9300%23,000250億519万+17.31%45.251.19
08/083,9303,9353,9303,9300%50,200250億519万+18.52%45.251.19
08/073,9303,9353,9303,9300%71,400250億519万+19.78%45.251.19
08/063,9303,9353,9303,9300%70,300250億519万+21.07%45.251.19
08/033,9303,9353,9303,9300%53,800250億519万+22.35%45.251.19
08/023,9353,9353,9303,9300%76,400250億519万+23.58%45.251.19
08/013,9303,9353,9303,930+17.84%131,200250億519万+24.88%45.251.19
07/313,4103,4503,3153,335-4.58%17,500212億1941万+7.1%38.41.01
07/303,2903,5003,2903,495+7.37%25,200222億3744万+12.6%40.241.06
07/273,1803,2853,1753,255+2.36%10,900207億1040万+5.37%37.480.99
07/263,0953,1853,0953,180+3.58%14,200202億3320万+3.15%36.610.96
07/253,0953,1003,0703,070-0.81%5,100195億3331万-0.29%35.350.93
07/243,0703,0953,0703,095+0.81%1,100196億9238万+0.52%35.630.94
07/233,0853,0853,0503,070-0.49%2,100195億3331万-0.29%35.350.93
07/203,0803,0853,0803,085-0.8%1,600196億2875万+0.16%35.520.93
07/193,1153,1153,0853,110+0.48%1,700197億8782万+0.94%35.810.94
07/183,0803,1003,0803,095+0.49%1,700196億9238万+0.49%35.630.94
07/173,0653,1003,0653,080+0.49%2,000195億9694万+0.03%35.460.93
07/133,0353,0803,0353,065+0.99%1,300195億150万-0.45%35.290.93
07/122,9983,0702,9983,035+1.3%2,600193億1062万-1.46%34.940.92
07/113,0503,0652,9502,996-1.93%7,900190億6248万-2.76%34.490.91
07/103,0653,0703,0553,055-0.33%4,400194億3787万-0.94%35.170.93
07/093,0553,0853,0553,065-0.33%3,900195億150万-0.62%35.290.93
07/063,0603,0803,0603,075-0.16%1,900195億6513万-0.29%35.40.93
07/053,0703,0803,0503,080+0.33%3,500195億9694万-0.13%35.460.93
07/043,0703,0803,0603,070-0.16%1,800195億3331万-0.39%35.350.93
07/033,0503,0753,0503,075+0.82%1,700195億6513万-0.19%35.40.93
07/023,0803,0953,0503,050-0.81%2,500194億606万-1.01%35.120.92
06/293,1203,1203,0753,075-1.44%3,500195億6513万-0.19%35.40.93
06/283,1003,1203,1003,120+0.32%2,100198億5144万+1.3%35.920.95
06/273,0853,1203,0853,1100%1,800197億8782万+1.07%35.810.94
06/263,0803,1103,0803,110+0.65%1,000197億8782万+1.14%35.810.94
06/253,0953,1053,0903,090-0.64%2,300196億6056万+0.59%35.580.94
06/223,1153,1153,0853,110+0.16%1,600197億8782万+1.27%35.810.94
06/213,0803,1053,0703,105+0.81%1,900197億5600万+1.17%35.750.94
06/203,0803,0903,0703,080+0.16%1,000195億9694万+0.42%35.460.93
06/193,1003,1003,0753,075-0.65%1,300195億6513万+0.33%35.40.93
06/183,1003,1003,0903,095-0.16%900196億9238万+1.01%35.630.94
06/153,1003,1003,0703,100+0.16%1,700197億2419万+1.24%35.690.94
06/143,0953,0953,0753,095+0.32%1,400196億9238万+1.18%35.630.94
06/133,0903,0903,0753,085+0.33%500196億2875万+0.88%35.520.93
06/123,0653,0753,0653,075-0.16%700195億6513万+0.59%35.40.93
06/113,0903,0903,0603,080-0.16%4,700195億9694万+0.75%35.460.93
06/083,0653,0853,0553,085+0.33%4,700196億2875万+0.98%35.520.93
06/073,0603,0753,0403,075+0.49%1,500195億6513万+0.75%35.40.93
06/063,0503,0603,0453,060+0.16%1,100194億6969万+0.33%35.230.93
06/053,0703,0703,0503,055-0.65%1,000194億3787万+0.2%35.170.93
06/043,0753,0753,0453,075+0.16%1,300195億6513万+0.85%35.40.93
06/013,0353,0703,0353,070+1.32%2,300195億3331万+0.72%35.350.93
05/313,0703,0703,0303,030-0.66%1,500192億7881万-0.53%34.890.92
05/303,0603,0603,0503,050-0.33%400194億606万+0.1%35.120.93
05/293,0503,0603,0503,0600%400194億6969万+0.46%35.230.93

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
2月期
4,150
415
8/12
2,900
290
2/27
20,800
208,000
2/23
--+8.17%
8/12
-14.9%
10/10
2010年
2月期
3,220
322
8/10
2,660
266
11/27
21,600
216,000
2/23
--+6.08%
4/6
-8.1%
11/25
2011年
2月期
2,810
281
4/13

281
4/6
2,230
223
11/4
55,500
555,000
8/26
198億1652万157億2628万+6.66%
1/7
-21.98%
3/15
2012年
2月期
2,930
293
2/10

293
2/9
1,920
192
3/15

192
3/14
28,800
288,000
2/24
206億6278万135億4011万+9.16%
7/19
-4.71%
6/14
2013年
2月期
2,900
290
2/5

290
2/4

他2件
2,490
249
5/21
33,700
337,000
2/25
204億5121万175億5983万+5.17%
1/7
-6.31%
5/18
2014年
2月期
2,840
284
5/10
2,510
251
2/4
41,700
417,000
2/25
200億2808万171億1981万+4.34%
5/7
-5.06%
8/30
2015年
2月期
2,940
294
12/8
2,510
251
4/10
34,900
349,000
8/26
200億5269万171億1981万+3.06%
7/10
-6.86%
12/17
2016年
2月期
3,790
379
4/16
2,790
279
4/1
146,800
1,468,000
4/10
258億5024万190億2959万+26.9%
4/16
-9.71%
9/4
2017年
2月期
3,150
315
4/28

315
4/27
2,700
8/29
40,300
403,000
8/26
200億4232万171億7913万+5.37%
4/27
-3.93%
5/25
2018年
2月期
3,230
8/28

8/9

他2件
2,790
4/13
45,300
2/23
205億5134万177億5177万+4.39%
6/9
-6.51%
4/13

年間値上がり率

1984/12/28 vs 1983/12/27
10%(1.1倍)
1985/12/28 vs 1984/12/28
10%(1.1倍)
1986/12/27 vs 1985/12/28
38%(1.38倍)
1987/12/28 vs 1986/12/27
2%(1.02倍)
1988/12/28 vs 1987/12/28
29%(1.29倍)
1989/12/29 vs 1988/12/28
37%(1.37倍)
1990/12/28 vs 1989/12/29
-40%(0.6倍)
1991/12/30 vs 1990/12/28
-7%(0.93倍)
1992/12/30 vs 1991/12/30
-29%(0.71倍)
1993/12/30 vs 1992/12/30
27%(1.27倍)
1994/12/30 vs 1993/12/30
-15%(0.85倍)
1995/12/29 vs 1994/12/30
-8%(0.92倍)
1996/12/30 vs 1995/12/29
-3%(0.97倍)
1997/12/30 vs 1996/12/30
-65%(0.35倍)
1998/12/30 vs 1997/12/30
-27%(0.73倍)
1999/12/30 vs 1998/12/30
11%(1.11倍)
2000/12/29 vs 1999/12/30
-13%(0.87倍)
2001/12/28 vs 2000/12/29
14%(1.14倍)
2002/12/30 vs 2001/12/28
-11%(0.89倍)
2003/12/30 vs 2002/12/30
4%(1.04倍)
2004/12/30 vs 2003/12/30
27%(1.27倍)
2005/12/30 vs 2004/12/30
65%(1.65倍)
2006/12/29 vs 2005/12/30
-14%(0.86倍)
2007/12/28 vs 2006/12/29
29%(1.29倍)
2008/12/30 vs 2007/12/28
-16%(0.84倍)
2009/12/30 vs 2008/12/30
-20%(0.8倍)
2010/12/30 vs 2009/12/30
-12%(0.88倍)
2011/12/30 vs 2010/12/30
9%(1.09倍)
2012/12/28 vs 2011/12/30
2%(1.02倍)
2013/12/30 vs 2012/12/28
-3%(0.97倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
7%(1.07倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
6%(1.06倍)