8616 東海東京フィナンシャルHD

8616
2024/09/18
時価
1258億円
PER
11.88倍
2010年以降
5.53-194.74倍
(2010-2024年)
PBR
0.67倍
2010年以降
0.32-2.06倍
(2010-2024年)
配当
5.8%
ROE
5.91%
ROA
0.73%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
486
始値
490
高値
493
安値
481
終値 -0.62%
483
出来高 +92.7%
2,197,400

乖離率

株価(5日)
移動平均値
-0.62%
486
株価(25日)
移動平均値
-6.4%
516
出来高(5日)
移動平均値
+77.65%
1,236,920

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
09/18490493481483-0.62%2,197,4001258億6116万-6.4%11.880.67
09/17492496478486-0.61%1,140,3001266億4290万-6%11.950.68
09/13486491486489-0.2%838,0001274億2465万-5.42%12.020.68
09/12495496486490+1.24%1,052,8001276億8523万-5.04%12.050.68
09/11488495481484-1.83%956,1001261億2174万-6.2%11.90.68
09/10501503493493-0.6%621,8001284億6698万-4.46%12.120.69
09/09489500484496-1%913,3001292億4872万-3.5%12.20.69
09/06512513498501-1.96%832,3001305億5163万-2.72%12.320.7
09/055105205065110%675,2001331億5746万-1.16%12.560.71
09/04522524511511-4.49%1,295,6001331億5746万-1.92%12.560.71
09/03526535525535+2.69%855,9001394億1143万+2.29%13.150.75
09/02530531519521+0.19%1,606,4001357億6328万-0.76%12.810.73
08/30515522514520+0.58%2,627,0001355億269万-1.33%12.790.73
08/29526527516517-2.08%1,744,2001347億2095万-2.08%12.710.72
08/28530530523528-0.38%589,3001375億8735万-0.56%12.980.74
08/27530537527530+0.95%758,8001381億852万-0.56%13.030.74
08/26532533523525-1.87%868,1001368億561万-1.87%12.910.73
08/23536539532535-0.19%522,1001394億1143万-0.56%13.150.75
08/22539541533536-0.37%636,7001396億7201万-0.74%13.180.75
08/21536539530538-0.92%555,6001401億9317万-0.74%13.230.75
08/20546550541543+1.12%510,0001414億9608万-0.18%13.350.76
08/19545552537537-1.47%891,5001399億3259万-1.65%13.20.75
08/16545549537545+2.64%826,9001420億1725万-0.37%13.40.76
08/15524538521531+2.71%961,1001383億6910万-3.28%13.060.74
08/14506522500517+2.58%713,3001347億2095万-6%12.710.72
08/13492508488504+3.92%1,247,0001313億3338万-8.86%12.390.7
08/09484491475485+2.97%2,787,8001263億8232万-12.77%11.930.68
08/08487503471471-3.88%2,854,2001227億3417万-15.89%11.580.66
08/07470502467490+2.51%1,933,9001276億8523万-13.12%12.050.68
08/06478496461478+6.94%1,715,7001245億5825万-15.85%11.750.67
08/05483486441447-12.52%2,099,6001164億8020万-21.85%10.990.62
08/02540541511511-10.19%1,905,3001331億5746万-11.44%12.560.71
08/01589592565569-4.05%1,052,6001482億7122万-1.73%13.990.79
07/31566594564593+3.67%1,428,9001545億2519万+2.24%14.580.83
07/30576577569572-1.38%511,2001490億5296万-1.21%14.060.8
07/29570580563580+3.39%547,1001511億3762万+0.35%14.260.81
07/26560572558561+0.18%742,7001461億8656万-2.77%13.790.78
07/25570571558560-3.11%1,588,4001459億2598万-2.95%13.770.78
07/24589591577578-2.2%620,7001506億1646万0%14.210.81
07/23586594583591+1.55%568,3001540億402万+2.43%14.530.82
07/22589595579582-0.85%589,6001516億5879万+0.87%14.310.81
07/19585589577587+0.17%587,2001529億6170万+1.73%14.430.82
07/18593597586586-1.84%567,5001527億111万+1.74%14.410.82
07/17597600593597+0.67%627,9001555億6752万+3.65%14.680.83
07/16582595582593+2.24%837,9001545億2519万+2.95%14.580.83
07/12573585571580+0.52%682,4001511億3762万+0.69%14.260.81
07/11580581573577+0.17%509,6001503億5588万+0.17%14.190.81
07/10575584570576+0.17%804,6001500億9529万-0.17%14.160.8
07/09575579570575+0.52%569,6001498億3471万-0.52%14.140.8
07/08577580569572-0.87%499,6001490億5296万-1.21%14.060.8
07/05585588577577-1.7%532,2001503億5588万-0.69%14.190.81
07/045875925865870%462,1001529億6170万+1.21%14.430.82
07/03581590580587+0.69%479,9001529億6170万+1.21%14.430.82
07/02571585571583+1.92%663,1001519億1937万+0.69%14.330.81
07/01579579570572-0.52%549,7001490億5296万-1.38%14.060.8
06/28575582571575+0.52%798,4001498億3471万-0.86%14.140.8
06/27572577569572-0.69%1,158,7001490億5296万-1.55%14.060.8
06/26570577567576+0.7%2,332,7001500億9529万-0.86%14.160.8
06/25565576564572+1.78%1,796,0001490億5296万-1.55%14.060.8
06/24559568559562+0.9%765,3001464億4714万-3.27%13.820.78
06/21564569557557-0.18%956,5001451億4423万-4.3%13.70.78
06/20565567551558-2.45%1,010,4001454億482万-4.29%13.720.78
06/19575577569572+0.18%307,1001490億5296万-1.89%14.060.8
06/18576576568571+0.35%314,4001487億9238万-2.06%14.040.8
06/17573577565569-1.9%516,8001482億7122万-2.4%13.990.79
06/14569583568580+1.4%640,0001511億3762万-0.51%14.260.81
06/13588588572572-2.05%511,4001490億5296万-1.72%14.060.8
06/12593594583584-1.85%555,6001521億7995万+0.34%14.360.81
06/11599606595595-0.67%409,1001550億4635万+2.23%14.630.83
06/10590600590599+1.7%489,0001560億8868万+3.1%14.730.84
06/07602604585589-2.32%603,6001534億8286万+1.55%14.480.82
06/06597608595603+1.34%641,0001571億3101万+4.15%14.830.84
06/05589596581595-0.67%760,3001550億4635万+2.94%14.630.83
06/04603614596599-1.48%1,094,2001560億8868万+3.81%14.730.84
06/03577609576608+6.29%1,437,2001584億3392万+5.56%14.950.85
05/31570578570572+0.7%3,664,7001490億5296万-0.35%14.060.8
05/30579580560568-2.74%3,865,2001480億1064万-1.05%13.970.79
05/29590601584584-1.02%3,221,9001521億7995万+1.74%14.360.81
05/28589593588590+0.68%785,6001537億4344万+2.97%14.510.82
05/27584589582586+0.86%590,1001527億111万+2.45%14.410.82
05/24580589579581-0.51%753,6001513億9820万+1.75%14.290.81
05/23582589579584+0.34%974,2001521億7995万+2.46%14.360.81
05/22577596575582+1.22%1,297,0001516億5879万+2.11%14.310.81
05/21581589575575-1.54%572,0001498億3471万+0.88%14.140.8
05/20575586573584+2.28%810,0001521億7995万+2.46%14.360.81
05/17561573561571+1.06%847,7001487億9238万+0.18%14.040.8
05/165675675575650%1,512,3001472億2889万-0.88%13.890.79
05/15570572565565-0.18%1,159,8001472億2889万-1.05%13.890.79
05/14570571563566-1.39%1,087,8001474億8947万-0.88%13.920.79
05/13567576566574+0.88%615,1001495億7413万+0.53%14.110.8
05/10572580568569-0.18%572,6001482億7122万-0.35%13.990.79
05/09573575566570-1.21%933,3001485億3180万-0.35%14.010.8
05/08579583575577+0.17%810,6001503億5588万+0.7%14.190.8
05/07572581568576+1.95%867,6001500億9529万+0.35%14.160.8
05/02566572565565-0.18%517,2001472億2889万-1.74%13.890.79
05/01579579566566-2.25%996,0001474億8947万-1.91%13.920.79
04/30571594569579+0.87%1,909,8001508億7704万-0.17%14.240.81
04/26564574559574+2.5%909,0001495億7413万-1.37%14.110.8
04/25570570557560-1.75%847,8001459億2598万-4.11%13.770.78
04/24575575566570+0.35%666,3001485億3180万-2.9%14.010.8

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
887
4/4
496
11/21
5,569,000
2/23
--+15.03%
2/23
-16.69%
6/8
2008年
3月期
736
6/4
324
3/18
2,764,000
2/22
--+19.74%
5/7
-21.71%
3/17
2009年
3月期
505
5/19
143
3/12
3,730,000
5/15
--+27.95%
4/14
-31.03%
10/27
2010年
3月期
395
3/30
179
4/1
2,319,000
5/11
--+26.24%
6/10
-12.83%
10/2
2011年
3月期
392
4/5
180
3/15
1,502,000
7/13
1099億8818万505億478万+11.82%
6/21
-29.53%
3/15
2012年
3月期
333
3/19
186
11/28

11/25
1,669,000
2/23
934億3384万521億8827万+23.52%
2/24
-11.38%
11/25
2013年
3月期
708
3/26
235
5/21
3,185,000
3/26
1986億5213万659億3679万+23.13%
2/12
-13.85%
5/18
2014年
3月期
1,087
1/8
597
6/21
6,569,500
3/20
3049億9275万1675億752万+19.56%
7/9
-22.12%
6/7
2015年
3月期
992
3/25
623
5/21
5,633,100
11/4
2783億3745万1748億265万+20.58%
11/14
-13.11%
10/16
2016年
3月期
993
4/23
478
2/12
7,616,700
3/18
2786億1804万1341億1825万+13.97%
3/22
-23.82%
2/12
2017年
3月期
678
12/12
406
6/28
6,592,900
3/17
1902億3467万1139億1633万+13.79%
12/9
-15.55%
6/28
2018年
3月期
848
2/1
538
4/14

4/13
3,593,400
10/27
2294億5363万1509億5317万+9.82%
1/15
-7.39%
2/13
2019年
3月期
814
4/25
399
3/29

3/28
3,962,400
3/15
2202億5384万1079億6226万+5.79%
9/21
-17.9%
12/25
2020年
3月期
431
4/4
204
3/13
5,096,500
6/4
1166億2089万531億5875万+14.02%
9/12
-28.99%
3/13
2021年
3月期
442
3/29

3/22
211
4/6
4,119,700
3/29
1151億7729万549億8282万+18.51%
6/8
-8.38%
7/3
2022年
3月期
447
9/14
368
12/1
2,949,800
5/7
1164億8020万958億9421万+9.13%
9/14
-6.63%
3/8
2023年
3月期
412
4/5

4/4
336
10/28
3,123,400
3/27
1073億5983万875億5559万+5.74%
1/24
-7.57%
5/19
2024年
3月期
645
3/25
349
6/1

4/28
4,969,300
10/31
1680億7546万909億4315万+11.14%
9/19
-6.83%
4/5
最新483
2024/9/18
2,197,4001258億6116万-6.4%
516

年間値上がり率

1988/12/28 vs 1987/12/28
6%(1.06倍)
1989/12/29 vs 1988/12/28
2%(1.02倍)
1990/12/28 vs 1989/12/29
-58%(0.42倍)
1991/12/30 vs 1990/12/28
-12%(0.88倍)
1992/12/30 vs 1991/12/30
-30%(0.7倍)
1993/12/30 vs 1992/12/30
32%(1.32倍)
1994/12/30 vs 1993/12/30
-8%(0.92倍)
1995/12/29 vs 1994/12/30
-5%(0.95倍)
1996/12/30 vs 1995/12/29
-42%(0.58倍)
1997/12/30 vs 1996/12/30
-68%(0.32倍)
1998/12/30 vs 1997/12/30
12%(1.12倍)
1999/12/30 vs 1998/12/30
233%(3.33倍)
2000/12/29 vs 1999/12/30
-39%(0.61倍)
2001/12/28 vs 2000/12/29
-26%(0.74倍)
2002/12/30 vs 2001/12/28
-28%(0.72倍)
2003/12/30 vs 2002/12/30
94%(1.94倍)
2004/12/30 vs 2003/12/30
27%(1.27倍)
2005/12/30 vs 2004/12/30
124%(2.24倍)
2006/12/29 vs 2005/12/30
-20%(0.8倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/30 vs 2007/12/28
-51%(0.49倍)
2009/12/30 vs 2008/12/30
49%(1.49倍)
2010/12/30 vs 2009/12/30
-15%(0.85倍)
2011/12/30 vs 2010/12/30
-32%(0.68倍)
2012/12/28 vs 2011/12/30
88%(1.88倍)
2013/12/30 vs 2012/12/28
159%(2.59倍)
2014/12/30 vs 2013/12/30
-18%(0.82倍)
2015/12/30 vs 2014/12/30
-11%(0.89倍)
2016/12/30 vs 2015/12/30
-16%(0.84倍)
2017/12/29 vs 2016/12/30
17%(1.17倍)
2018/12/28 vs 2017/12/29
-35%(0.65倍)
2019/12/30 vs 2018/12/28
-30%(0.7倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/30 vs 2020/12/30
30%(1.3倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
49%(1.49倍)
2024/09/18 vs 2023/12/29
-8%(0.92倍)
過去安値
70円(1997/11/26)
590%(6.9倍)
483円(9/18)