8291 日産東京販売 HD

8291
2024/09/18
時価
302億円
PER 予
6.7倍
2010年以降
赤字-14.7倍
(2010-2024年)
PBR
0.53倍
2010年以降
0.27-1.46倍
(2010-2024年)
配当 予
5.29%
ROE 予
7.86%
ROA 予
5.28%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
452
始値
454
高値
455
安値
448
終値 +0.44%
454
出来高 -49.4%
50,400

乖離率

株価(5日)
移動平均値
+1.57%
447
株価(25日)
移動平均値
-1.52%
461
出来高(5日)
移動平均値
-41.84%
86,660

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
09/18454455448454+0.44%50,400302億5231万-1.52%6.70.53
09/17451457444452+1.35%99,600301億1904万-1.95%6.670.52
09/134464504444460%54,800297億1923万-3.25%6.580.52
09/12444450441446+2.06%84,800297億1923万-3.25%6.580.52
09/11445446432437-2.46%143,700291億1952万-5.41%6.450.51
09/10446451446448+1.59%69,300298億5250万-3.03%6.610.52
09/09432445432441+0.46%96,500293億8606万-4.13%6.510.51
09/06449449438439-2.23%165,800292億5279万-4.77%6.480.51
09/054504544384490%180,200299億1914万-3.02%6.630.52
09/04460460448449-3.85%223,900299億1914万-3.65%6.630.52
09/03472473466467-1.48%274,700311億1857万-0.21%6.890.54
09/02481481473474-1.04%70,800315億8501万+1.07%70.55
08/30474480472479+1.91%53,700319億1819万+2.13%7.070.56
08/29470474469470+0.43%64,900313億1847万0%6.940.55
08/28469470465468-0.21%27,500311億8520万-0.64%6.910.54
08/27463472462469+3.08%71,400312億5184万-0.85%6.920.54
08/26467467453455-3.4%189,400303億1895万-4.21%6.720.53
08/23467471466471+0.43%37,900313億8511万-1.26%6.950.55
08/22471471466469-0.64%52,100312億5184万-2.09%6.920.54
08/21468472465472-0.42%50,600314億5174万-1.87%6.970.55
08/20473481473474+1.28%78,200315億8501万-1.86%70.55
08/19482482466468-2.5%122,500311億8520万-3.51%6.910.54
08/16479483474480+2.13%117,700319億8483万-1.44%7.090.56
08/15470476468470+0.21%73,700313億1847万-3.69%6.940.55
08/14477479469469+0.86%135,000312億5184万-4.09%6.920.54
08/13475475460465+2.88%80,600309億8530万-5.1%6.860.54
08/09456467449452+0.44%191,000301億1904万-8.13%6.670.52
08/08451458445450-5.26%258,100299億8577万-9.09%6.640.52
08/07430480429475+10.47%220,900316億5165万-4.62%7.010.55
08/06408447408430+8.31%414,200286億5307万-14%6.350.5
08/05447448391397-15.71%506,800264億5412万-21.07%5.860.46
08/02474478463471-3.68%213,800313億8511万-7.1%6.950.55
08/01501503486489-4.31%114,900325億8454万-3.74%7.220.57
07/31500511494511+3.23%63,900340億5051万+0.39%7.540.59
07/30498499491495-0.6%330,000329億8435万-2.56%7.310.57
07/29495499492498+1.63%70,100331億8426万-1.97%7.350.58
07/26498498490490-1.61%123,200326億5118万-3.54%7.230.57
07/25499503495498-0.6%107,500331億8426万-2.16%7.350.58
07/24510511501501-2.34%68,600333億8416万-1.57%7.40.58
07/23512513508513+0.59%39,700341億8378万+0.98%7.570.6
07/22514514507510-0.97%67,800339億8388万+0.39%7.530.59
07/19514515509515-0.77%52,200343億1705万+1.58%7.60.6
07/18514520513519+0.19%66,500345億8359万+2.37%7.660.6
07/17522525516518-0.96%108,400345億1696万+2.17%7.650.6
07/16528529520523+0.38%99,200348億5013万+3.16%7.720.61
07/12513525513521+1.56%124,700347億1686万+2.56%7.690.6
07/11509514507513+1.79%179,300341億8378万+1.18%7.570.6
07/10500504498504+1.2%134,200335億8407万-0.59%7.440.58
07/09502504495498-1.19%190,000331億8426万-1.97%7.350.58
07/08512516503504-1.56%122,400335億8407万-0.98%7.440.58
07/05519519510512-1.35%130,200341億1715万+0.39%7.560.59
07/04529529514519-0.95%151,000345億8359万+1.76%7.660.6
07/03520532520524+0.96%58,400349億1677万+2.75%7.740.61
07/02513519510519+1.76%93,800345億8359万+1.96%7.660.6
07/01510514509510+0.79%58,400339億8388万+0.2%7.530.59
06/28504506502506+1.4%146,500337億1734万-0.59%7.470.59
06/27503508499499-0.8%141,400332億5089万-1.96%7.370.58
06/26500504497503+1.41%75,000335億1743万-1.37%7.430.58
06/254985004964960%49,100330億5099万-2.75%7.320.58
06/24500501496496-0.2%73,500330億5099万-2.94%7.320.58
06/21496503494497+0.2%209,000331億1762万-2.93%7.340.58
06/20495499493496-0.6%63,900330億5099万-3.31%7.320.58
06/19495499495499+1.22%85,800332億5089万-2.73%7.370.58
06/18495498493493-0.2%61,400328億5108万-4.09%7.280.57
06/17500505492494-2.76%178,800329億1772万-4.26%7.290.57
06/14504513504508-0.2%103,900338億5061万-1.93%7.50.59
06/13519519509509-1.55%50,700339億1724万-1.93%7.510.59
06/12525525515517-1.52%39,300344億5032万-0.58%7.630.6
06/11529529522525-0.38%42,700349億8340万+0.57%7.750.61
06/10515527515527+2.73%76,400351億1667万+0.96%7.780.61
06/07513513509513-0.19%44,900341億8378万-1.91%7.570.6
06/06516516512514-0.39%55,000342億5042万-1.91%7.590.6
06/05523523513516-1.53%49,800343億8369万-1.9%7.620.6
06/04525528523524-0.19%59,900349億1677万-0.57%7.740.61
06/03526529520525-0.19%49,900349億8340万-0.38%7.750.61
05/31507526506526+4.37%110,800350億5004万-0.38%7.770.61
05/30512512501504-0.59%113,500335億8407万-4.55%7.440.58
05/29512515505507-0.98%86,800337億8397万-4.34%7.480.59
05/28508520508512+0.39%77,100341億1715万-3.58%7.560.59
05/27511512508510-0.58%46,200339億8388万-4.32%7.530.59
05/24512516511513-0.39%43,700341億8378万-3.93%7.570.6
05/23518518496515-0.58%172,200343億1705万-3.92%7.60.6
05/22522526517518-0.38%92,800345億1696万-3.72%7.650.6
05/21525526517520-0.95%120,500346億5023万-3.7%7.680.6
05/20519528519525+2.34%90,300349億8340万-3.14%7.750.61
05/17507518506513+0.79%91,200341億8378万-5.52%7.570.6
05/16525525500509-2.12%257,500339億1724万-6.61%7.510.59
05/15531534519520-2.07%144,200346億5023万-4.94%7.680.6
05/14537539529531-1.3%70,200353億8321万-3.28%7.840.62
05/13538542536538-0.55%79,800358億4966万-2.36%7.940.62
05/10545547538541-0.73%61,300360億4956万-1.99%7.990.63
05/09548549542545-0.37%27,900363億1610万-1.62%8.050.63
05/08548552545547-0.36%51,200364億4937万-1.44%8.080.63
05/07548550546549+1.1%64,500365億8264万-1.44%8.10.64
05/02545546540543-0.18%37,200361億8283万-2.86%8.020.63
05/01549549540544-1.63%86,300362億4947万-3.03%8.030.63
04/30535556535553+3.75%181,800368億4918万-1.95%8.160.64
04/26536536521533-0.56%467,200355億1648万-5.83%7.870.62
04/25544544536536-1.65%72,900357億1639万-5.96%7.910.62
04/24537545534545+0.93%132,700363億1610万-4.72%8.050.63

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
2007年
3月期
585
4/10
252
1/9

8/8
28,037,000
11/16
--+38.33%
8/23
-20.67%
7/26
2008年
3月期
261
4/2
84
2/14
8,433,000
10/11
--+37.83%
10/17
-24.24%
9/6
2009年
3月期
140
5/19
28
2/17
23,767,000
3/19
--+247.01%
4/1
-34.05%
10/8
2010年
3月期
230
4/2
63
11/27
17,073,000
4/1
--+42%
5/25
-31%
11/18
2011年
3月期
149
2/21

4/27
53
3/15
13,029,000
2/21
99億2861万35億3165万+45.42%
2/21
-50.76%
3/15
2012年
3月期
244
1/31
94
9/26
47,778,000
1/31
162億5894万62億6369万+54.15%
1/31
-20.7%
9/26
2013年
3月期
426
8/22
181
5/15
27,518,000
8/22
283億8651万120億6093万+44.11%
6/29
-14.91%
5/16
2014年
3月期
521
12/2
272
6/7
14,560,000
11/8
347億1683万181億2472万+32.81%
12/2
-17.71%
6/7
2015年
3月期
366
4/1
250
10/17
463,000
6/9
243億8843万166億5876万+19.05%
4/23
-11.65%
5/19
2016年
3月期
410
7/2
252
1/21
744,100
4/23
273億2037万167億9203万+9.89%
7/1
-13.57%
9/8
2017年
3月期
414
3/31
203
7/11
338,100
10/28
275億8691万135億2691万+17.56%
12/16
-13.54%
5/23
2018年
3月期
485
5/9
361
9/6
542,900
4/4
323億1800万240億5525万+12.22%
5/10
-9.36%
8/14
2019年
3月期
435
4/6
266
12/25
699,500
8/3
289億8625万177億2492万+6.53%
8/3
-19.39%
12/25
2020年
3月期
314
11/5
176
3/13
622,100
3/27
209億2340万117億2777万+7.24%
6/11
-25.42%
3/13
2021年
3月期
285
3/29
182
4/6

4/3
1,840,400
3/29
189億9099万121億2758万+11.1%
6/18
-6.81%
4/21
2022年
3月期
265
4/5
205
3/9
570,500
3/4
176億5829万136億6018万+5.54%
7/29
-10.14%
3/9
2023年
3月期
367
3/9
216
5/12

4/28

他4件
1,033,800
8/29
244億5506万143億9317万+12.58%
2/20
-7.18%
10/13
2024年
3月期
631
3/25
315
6/2

6/1
979,300
8/10
420億4672万209億9004万+16.22%
3/22
-7.48%
6/1
最新454
2024/9/18
50,400302億5231万-1.52%
461

年間値上がり率

1984/12/28 vs 1983/12/28
-19%(0.81倍)
1985/12/28 vs 1984/12/28
129%(2.29倍)
1986/12/27 vs 1985/12/28
44%(1.44倍)
1987/12/28 vs 1986/12/27
60%(1.6倍)
1988/12/28 vs 1987/12/28
60%(1.6倍)
1989/12/29 vs 1988/12/28
24%(1.24倍)
1990/12/28 vs 1989/12/29
-61%(0.39倍)
1991/12/26 vs 1990/12/28
-5%(0.95倍)
1992/12/25 vs 1991/12/26
-42%(0.58倍)
1993/12/24 vs 1992/12/25
30%(1.3倍)
1994/12/30 vs 1993/12/24
13%(1.13倍)
1995/12/29 vs 1994/12/30
-23%(0.77倍)
1996/12/30 vs 1995/12/29
-21%(0.79倍)
1997/12/29 vs 1996/12/30
-46%(0.54倍)
1998/12/29 vs 1997/12/29
-30%(0.7倍)
1999/12/30 vs 1998/12/29
0%(1倍)
2000/12/29 vs 1999/12/30
-7%(0.93倍)
2001/12/28 vs 2000/12/29
-33%(0.67倍)
2002/12/30 vs 2001/12/28
84%(1.84倍)
2003/12/30 vs 2002/12/30
25%(1.25倍)
2004/12/30 vs 2003/12/30
6%(1.06倍)
2005/12/30 vs 2004/12/30
107%(2.07倍)
2006/12/29 vs 2005/12/30
-51%(0.49倍)
2007/12/28 vs 2006/12/29
-61%(0.39倍)
2008/12/30 vs 2007/12/28
-58%(0.42倍)
2009/12/30 vs 2008/12/30
100%(2倍)
2010/12/30 vs 2009/12/30
-14%(0.86倍)
2011/12/30 vs 2010/12/30
56%(1.56倍)
2012/12/28 vs 2011/12/30
141%(2.41倍)
2013/12/30 vs 2012/12/28
42%(1.42倍)
2014/12/30 vs 2013/12/30
-38%(0.62倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
-7%(0.93倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/30 vs 2020/12/30
-14%(0.86倍)
2022/12/30 vs 2021/12/30
27%(1.27倍)
2023/12/29 vs 2022/12/30
57%(1.57倍)
2024/09/18 vs 2023/12/29
-2%(0.98倍)
過去安値
28円(2009/02/17)
1521%(16.21倍)
454円(9/18)