8747 豊トラスティ証券

8747
2022/11/25
時価
73億円
PER
4.65倍
2010年以降
赤字-24.14倍
(2010-2022年)
PBR
0.45倍
2010年以降
0.17-0.83倍
(2010-2022年)
配当
6.48%
ROE
9.57%
ROA
1.25%
資料
Link
CSV,JSON

株価チャート

株価

11/25

前日 (11/24)
820
始値
833
高値
833
安値
811
終値 +0.73%
826
出来高 +225%
3,900

乖離率

株価(5日)
移動平均値
+1.85%
811
株価(25日)
移動平均値
+2.99%
802
出来高(5日)
移動平均値
+143.75%
1,600

2022/06/24~2022/11/25

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
2022
11/25833833811826+0.73%3,90073億4931万+2.99%4.650.45
11/24812820812820+1.23%1,20072億9592万+2.5%4.620.44
11/22810810810810+1.38%30072億695万+1.38%4.560.44
11/21799799799799-0.25%1,90071億908万+0.13%4.50.43
11/18805805801801-0.25%70071億2687万+0.5%4.510.43
11/16811811803803+0.37%1,20071億4467万+0.75%4.520.43
11/15815815800800-1.84%50071億1797万+0.38%4.510.43
11/14812815812815+0.37%40072億5143万+2.39%4.590.44
11/11820825811812+0.25%3,20072億2474万+2.14%4.570.44
11/10809810809810+1.63%1,40072億695万+2.14%4.560.44
11/09802802797797-0.99%1,40070億9128万+0.5%4.490.43
11/07805805805805+0.63%20071億6246万+1.51%4.530.43
11/048078077978000%1,60071億1797万+0.88%4.510.43
11/02800807800800-0.37%1,00071億1797万+0.76%4.510.43
10/31815815803803+0.37%20071億4467万+1.13%4.520.43
10/28801806800800+0.88%40071億1797万+0.76%4.510.43
10/27797797782793-2.34%2,00070億5569万-0.25%4.470.43
10/25824824810812+0.25%2,60072億2474万+2.14%4.570.44
10/24804810799810+2.02%60072億695万+1.76%4.560.44
10/217957957947940%40070億6459万-0.38%4.470.43
10/20795795785794-0.13%1,40070億6459万-0.38%4.470.43
10/19782795782795+1.15%60070億7349万-0.38%4.480.43
10/18788792786786-0.13%30069億9341万-1.63%4.430.42
10/17775787775787+1.29%1,60070億231万-1.63%4.430.42
10/14777783777777-0.38%1,00069億1333万-2.88%4.380.42
10/13780780780780-0.51%70069億4002万-2.74%4.390.42
10/12784784784784+0.26%10069億7561万-2.49%4.420.42
10/11781785781782-0.76%50069億5782万-2.86%4.40.42
10/07789796777788-0.13%8,00070億1120万-2.23%4.440.43
10/06792792788789-1.38%70070億2010万-2.35%4.440.43
10/05817817800800+1.65%8,30071億1797万-1.23%4.510.43
10/04782787782787+1.16%40070億231万-3.08%4.430.42
10/03776778776778+0.39%20069億2223万-4.42%4.380.42
09/30802802775775-3.37%1,10068億9554万-5.14%4.360.42
09/29816816801802+0.12%50071億3577万-2.2%4.520.43
09/28800801800801-1.72%1,60071億2687万-2.55%4.510.43
09/27819820815815+0.12%1,20072億5143万-0.97%4.590.44
09/26805818803814-0.12%5,00072億4254万-1.33%4.580.44
09/22805818805815+1.75%2,10072億5143万-1.33%4.590.44
09/21803804801801-0.62%1,30071億2687万-3.14%4.510.43
09/20812812806806-0.86%2,30071億7136万-2.66%4.540.43
09/16832832810813-1.57%1,40072億3364万-2.05%4.580.44
09/158218278208260%70073億4931万-0.48%4.650.45
09/14815835815826+1.35%90073億4931万-0.6%4.650.45
09/13812830811815+0.74%6,70072億5143万-2.04%4.590.44
09/128098128098090%70071億9805万-3%4.560.44
09/09810817808809-0.12%2,10071億9805万-3.35%4.560.44
09/088098108098100%2,00072億695万-3.46%4.560.44
09/07820820809810-1.22%2,60072億695万-3.69%4.560.44
09/06815820815820+0.37%60072億9592万-2.84%4.620.44
09/05813817810817+0.49%1,60072億6923万-3.43%4.60.44
09/02816820812813-0.61%1,00072億3364万-4.13%4.580.44
09/01833833811818-2.04%2,70072億7813万-3.88%4.610.44
08/31837839831835-0.48%3,00074億2938万-2.22%4.70.45
08/30846846835839-0.83%80074億6497万-1.87%4.730.45
08/29828854828846-0.35%7,20075億2726万-1.28%4.760.46
08/26856860849849-0.35%2,50075億5395万-1.16%4.780.46
08/25854854846852+0.12%4,50075億8064万-0.93%4.80.46
08/24834851833851+2.04%5,10075億7174万-1.16%4.790.46
08/23841841826834-0.83%7,10074億2049万-3.25%4.70.45
08/22845845838841-0.59%2,60074億8277万-2.55%4.740.45
08/19846854846846+0.12%1,60075億2726万-2.2%4.760.46
08/18850850836845+1.2%4,50075億1836万-2.42%4.760.46
08/17844848830835-0.83%2,60074億2938万-3.69%4.70.45
08/16844850831842+0.24%2,70074億9167万-3.11%4.740.45
08/15846849840840+1.08%2,10074億7387万-3.34%4.730.45
08/12830870819831-2.58%15,00073億9379万-4.48%4.680.45
08/10858860853853+0.47%80075億8954万-2.07%4.80.46
08/09861861841849-1.28%3,20075億5395万-2.64%4.780.46
08/08853868851860-0.92%4,50076億5182万-1.49%4.840.46
08/05869869868868-0.12%80077億2300万-0.46%4.890.47
08/04870874865869+0.58%1,10077億3190万-0.23%4.890.47
08/03864865864864-0.8%1,10076億8741万-0.69%4.870.47
08/02873873867871-0.34%80077億4969万+0.11%4.910.47
08/01873874870874+0.11%1,10077億7639万+0.58%4.920.47
07/29892893869873-1.8%17,70077億6749万+0.46%4.920.47
07/28888889876889+0.79%2,30079億985万+2.42%5.010.48
07/27888888877882+0.11%70078億4757万+1.85%4.970.48
07/26878887872881-0.68%3,30078億3867万+1.73%4.960.48
07/258708878708870%6,00078億9205万+2.54%50.48
07/22882887866887+0.57%4,70078億9205万+2.78%50.48
07/21870883870882+1.03%3,30078億4757万+2.44%4.970.48
07/20863873862873-0.46%3,80077億6749万+1.75%4.920.47
07/19867878867877+1.04%1,10078億308万+2.33%4.940.47
07/15871871868868-1.36%1,50077億2300万+1.52%4.890.47
07/14875881875880+0.69%4,00078億2977万+3.17%4.960.47
07/13872878872874+0.23%2,10077億7639万+2.58%4.920.47
07/12864872864872+0.23%1,90077億5859万+2.59%4.910.47
07/11865874865870+1.4%2,00077億4080万+2.47%4.90.47
07/088618688588580%2,90076億3403万+1.3%4.830.46
07/07866867858858-0.92%2,80076億3403万+1.42%4.830.46
07/06883883866866-1.03%2,00077億521万+2.61%4.880.47
07/05891891868875+1.16%7,70077億8528万+3.8%4.930.47
07/04865872865865+3.1%14,50076億9631万+2.85%4.870.47
07/018368598368390%1,90074億6497万-0.12%4.730.45
06/30845845833839-1.06%11,50074億6497万-0.12%4.730.46
06/29864865835848-1.85%9,80075億4505万+0.95%4.780.46
06/28857866851864+1.53%2,10076億8741万+2.86%4.870.47
06/27874874843851-1.62%6,60075億7174万+1.31%4.790.47
06/24871871857865+1.05%3,90076億9631万+3.1%4.870.47

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
1,750
3,500
4/20
734
11/24
114,000
57,000
4/5
--+15.1%
8/2
-28.12%
5/18
2008年
3月期
810
4/6
491
1/22
52,000
8/17
--+12.73%
5/27
-15.74%
4/15
2009年
3月期
550
5/27
280
2/24

2/18
30,000
5/26
--+13.38%
4/27
-18.52%
10/16
2010年
3月期
400
8/5

8/4

他2件
229
3/5
22,000
3/8
--+22.75%
4/12
-20.58%
11/25
2011年
3月期
330
4/30
178
3/16
28,000
1/17
29億3616万15億8375万+10.58%
5/17
-23.73%
3/16
2012年
3月期
292
7/27

7/15

他2件
187
9/29

9/28
33,000
7/13
25億9806万16億6382万+29.2%
7/14
-18.15%
8/22
2013年
3月期
360
3/26
193
11/1

10/10
53,000
3/26
32億308万17億1721万+28.02%
2/6
-11.5%
9/12
2014年
3月期
340
5/14

4/1
238
6/7
81,000
3/19
30億2514万21億1759万+13.54%
1/16
-20%
6/7
2015年
3月期
567
3/17
289
5/13
341,000
3/9
50億4486万25億7136万+30.38%
3/17
-11.06%
3/4
2016年
3月期
550
5/1
405
2/12
97,300
5/1
48億9360万36億347万+11.39%
3/4
-12.68%
2/10
2017年
3月期
505
7/6
350
6/24
76,300
3/22
44億9322万31億1411万+22.25%
7/6
-12.59%
6/16
2018年
3月期
428
3/15
302
12/26
109,600
3/15
38億811万26億8703万+17.87%
3/15
-10.82%
4/17
2019年
3月期
726
10/2
332
4/18
820,500
5/30
64億5956万29億5396万+38.33%
7/25
-16.31%
10/29
2020年
3月期
822
1/6
387
6/4
454,400
12/23
73億1372万34億4332万+34.17%
12/25
-26.94%
3/13
2021年
3月期
1,415
8/5
440
4/3
626,900
8/12
125億8992万39億1488万+34.63%
6/16
-27.07%
8/24
2022年
3月期
934
3/7
720
10/14
75,500
3/7
83億1023万64億617万+7.71%
2/24
-8.33%
4/7
最新826
2022/11/25
3,90073億4931万+2.99%
802

年間値上がり率

1996/12/30 vs 1995/12/29
-22%(0.78倍)
1997/12/29 vs 1996/12/30
-48%(0.52倍)
1998/12/30 vs 1997/12/29
-51%(0.49倍)
1999/12/30 vs 1998/12/30
14%(1.14倍)
2000/12/29 vs 1999/12/30
29%(1.29倍)
2001/12/28 vs 2000/12/29
2%(1.02倍)
2002/12/26 vs 2001/12/28
-21%(0.79倍)
2003/12/30 vs 2002/12/26
41%(1.41倍)
2004/12/30 vs 2003/12/30
-1%(0.99倍)
2005/12/30 vs 2004/12/30
173%(2.73倍)
2006/12/28 vs 2005/12/30
14%(1.14倍)
2007/12/28 vs 2006/12/28
-41%(0.59倍)
2008/12/29 vs 2007/12/28
-48%(0.52倍)
2009/12/25 vs 2008/12/29
-5%(0.95倍)
2010/12/29 vs 2009/12/25
-6%(0.94倍)
2011/12/29 vs 2010/12/29
-22%(0.78倍)
2012/12/28 vs 2011/12/29
15%(1.15倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
30%(1.3倍)
2015/12/30 vs 2014/12/30
28%(1.28倍)
2016/12/30 vs 2015/12/30
-23%(0.77倍)
2017/12/29 vs 2016/12/30
-22%(0.78倍)
2018/12/28 vs 2017/12/29
66%(1.66倍)
2019/12/30 vs 2018/12/28
38%(1.38倍)
2020/12/30 vs 2019/12/30
14%(1.14倍)
2021/12/30 vs 2020/12/30
1%(1.01倍)
2022/11/25 vs 2021/12/30
0%(1倍)
過去安値
151円(1998/10/22)
449%(5.49倍)
826円(11/25)