9001 東武鉄道

9001
2024/04/23
時価
6884億円
PER 予
15.07倍
2010年以降
赤字-49倍
(2010-2023年)
PBR
1.31倍
2010年以降
1.15-2.83倍
(2010-2023年)
配当 予
1.37%
ROE 予
8.7%
ROA 予
2.61%
資料
Link
CSV,JSON

株価チャート

株価

4/23

前日 (4/22)
3,270
始値
3,278
高値
3,335
安値
3,263
終値 +0.34%
3,281
出来高 -6.74%
951,500

乖離率

株価(5日)
移動平均値
-0.46%
3,296
株価(25日)
移動平均値
-9.69%
3,633
出来高(5日)
移動平均値
-13.94%
1,105,620

2023/11/27~2024/04/23

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
04/233,2783,3353,2633,281+0.34%951,5006884億439万-9.69%15.071.31
04/223,2493,2983,2343,270+1.77%1,020,3006860億9642万-10.61%15.021.31
04/193,3223,3273,1843,213-3.54%1,612,8006741億3694万-12.69%14.761.28
04/183,4003,4333,3193,331-1.54%1,204,2006988億9516万-10.02%15.31.33
04/173,4723,4723,3743,383-2.59%739,3007098億556万-9.06%15.541.35
04/163,4993,4993,4363,473-1.34%780,9007286億8895万-7.09%15.951.39
04/153,5293,5373,4973,520-0.98%587,7007385億5028万-6.21%16.171.41
04/123,5553,5883,5413,5550%504,3007458億9382万-5.63%16.331.42
04/113,5673,5753,5333,555-1.47%633,5007458億9382万-5.98%16.331.42
04/103,6043,6203,5893,608+0.14%413,6007570億1403万-4.85%16.571.44
04/093,6313,6443,5913,603-0.61%347,2007559億6496万-5.26%16.551.44
04/083,6003,6653,5833,625+0.83%426,9007605億8090万-4.96%16.651.45
04/053,5893,6183,5653,595+0.06%475,3007542億8643万-5.99%16.511.44
04/043,6293,6493,5933,593-0.28%585,7007538億6680万-6.29%16.511.44
04/033,6003,6653,5923,603-0.77%663,7007559億6496万-6.22%16.551.44
04/023,7103,7293,6253,631-2.47%695,3007618億3979万-5.64%16.681.45
04/013,7783,8053,7203,723-1.53%377,8007811億4281万-3.42%17.11.49
03/293,8023,8333,7683,781+0.13%508,2007933億1210万-1.97%17.371.51
03/283,9053,9053,7653,776-4.19%890,7007922億6302万-2.15%17.351.51
03/273,9403,9803,9403,941+0.13%1,249,4008268億8257万+2.02%18.11.58
03/263,9473,9803,8913,936-0.98%737,0008258億3349万+1.97%18.081.57
03/253,9744,0283,9553,975+0.33%663,2008340億1629万+3.06%18.261.59
03/223,9333,9703,9163,962+0.43%555,9008312億8869万+2.94%18.21.58
03/213,9513,9633,9173,945-0.15%511,8008277億2183万+2.65%18.121.58
03/193,8803,9513,8613,951+1.49%447,6008289億8072万+2.84%18.151.58
03/183,8503,9093,8333,893+1.94%436,8008168億1143万+1.43%17.881.56
03/153,7693,8343,7653,819+0.95%521,3008012億8509万-0.5%17.541.53
03/143,7503,7973,7453,783+0.24%458,6007937億3173万-1.54%17.381.51
03/133,8003,8393,7513,774-1.2%440,2007918億4339万-1.92%17.341.51
03/123,8303,8513,7433,820-0.98%550,2008014億9490万-0.88%17.551.53
03/113,8663,8953,8143,858-0.16%492,7008094億6789万0%17.721.54
03/083,8763,8883,8213,864-1.13%648,1008107億2678万+0.1%17.751.55
03/073,8323,9083,8313,908+1.98%484,0008199億5866万+1.19%17.951.56
03/063,8523,9043,8173,832-1.54%644,4008040億1269万-0.75%17.61.53
03/053,8523,9043,8103,892+0.57%471,0008166億161万+0.7%17.881.56
03/043,8903,8983,8343,870-0.33%479,8008119億8567万+0.13%17.781.55
03/013,8303,8943,8103,883+1.46%413,1008147億1327万+0.39%17.841.55
02/293,7863,8613,7473,827+0.92%1,471,9008029億6361万-1.14%17.581.53
02/283,7653,8273,7653,792+0.9%456,5007956億2007万-2.24%17.421.52
02/273,7773,7953,7353,758-1.16%639,8007884億8635万-3.42%17.261.5
02/263,7903,8223,7813,802+0.32%1,174,4007977億1823万-2.54%17.471.52
02/223,8273,8493,7883,790-0.86%1,088,6007952億44万-3.09%17.411.52
02/213,8673,8723,8163,823-1.21%458,4008021億2435万-2.55%17.561.53
02/203,8873,9193,8563,870-0.28%376,0008119億8567万-1.6%17.781.55
02/193,8383,8813,8303,881+0.96%324,8008142億9364万-1.55%17.831.55
02/163,8023,8833,8023,844+1.53%432,7008065億3047万-2.66%17.661.54
02/153,8343,8343,7603,786-0.84%438,9007943億6118万-4.32%17.391.51
02/143,8873,9023,7783,818-2.33%538,0008010億7527万-3.73%17.541.53
02/133,8583,9153,8353,909+1.66%552,7008201億6848万-1.54%17.961.56
02/093,8963,9123,8333,845-1.36%606,3008067億4029万-3.12%17.661.54
02/083,8603,9103,8163,898-0.43%937,0008178億6051万-1.76%17.911.56
02/073,9253,9453,8963,915-0.41%506,4008214億2737万-1.24%17.981.57
02/063,9303,9833,9253,931+0.03%454,6008247億8441万-0.66%18.061.57
02/053,9153,9533,8953,930+0.38%400,5008245億7460万-0.51%18.051.57
02/023,9283,9403,9023,915+0.15%278,8008214億2737万-0.68%17.981.57
02/013,8943,9563,8893,909-0.26%356,4008201億6848万-0.66%17.961.56
01/313,8753,9193,8603,919+0.64%382,9008222億6663万-0.25%181.57
01/303,9263,9453,8943,894-1.04%260,4008170億2124万-0.69%17.891.56
01/293,8893,9363,8843,935+1.31%355,8008256億2368万+0.54%18.081.57
01/263,9503,9563,8763,884-1.67%449,2008149億2309万-0.56%17.841.55
01/253,9203,9783,9203,950+0.3%474,1008287億7091万+1.26%18.151.58
01/244,0174,0203,9163,938-2.77%508,8008262億5312万+1.13%18.091.57
01/234,0564,0994,0334,050-0.83%394,6008497億5245万+4.11%18.61.62
01/224,0124,0843,9954,084+1.79%361,5008568億8617万+5.18%18.761.63
01/194,0954,0953,9994,012-1.01%351,5008417億7946万+3.56%18.431.6
01/184,0844,0874,0404,053-0.78%342,1008503億8190万+4.78%18.621.62
01/174,0774,1374,0614,085+0.44%420,7008570億9599万+5.88%18.771.63
01/164,1004,1384,0464,067-1%327,1008533億1931万+5.77%18.681.63
01/154,0504,1094,0394,108+1.43%357,2008619億2174万+7.23%18.871.64
01/124,1004,1004,0384,050+0.32%502,4008497億5245万+6.16%18.61.62
01/114,0304,0614,0144,037+0.4%497,7008470億2485万+6.26%18.541.61
01/103,9264,0273,9234,021+2.66%500,2008436億6780万+6.24%18.471.61
01/093,8893,9253,8653,917+1.14%334,1008218億4700万+3.9%17.991.57
01/053,8403,8853,8283,873+1.33%393,3008126億1512万+3.06%17.791.55
01/043,7663,8233,7303,822+0.87%371,3008019億1453万+1.92%17.561.53
2023
12/293,7463,8063,7393,789+1.01%345,1007949億9063万+1.23%17.411.52
12/283,7303,7523,7073,751-0.29%198,1007870億1764万+0.29%17.231.5
12/273,7373,7733,7273,762+1.16%298,9007893億2561万+0.62%17.281.5
12/263,7603,7603,7133,719-1.04%197,1007803億355万-0.48%17.081.49
12/253,7723,7823,7373,758+0.29%165,7007884億8635万+0.56%17.261.5
12/223,7543,7753,7293,747+0.46%323,6007861億7838万+0.29%17.211.5
12/213,7043,7463,6783,730+0.3%270,8007826億1152万-0.11%17.131.49
12/203,6923,7583,6923,719-0.11%315,3007803億355万-0.43%17.081.49
12/193,7393,7503,6763,723-0.77%288,6007811億4281万-0.37%17.11.49
12/183,7483,7723,6873,752-1.08%332,2007872億2745万+0.32%17.241.5
12/153,8253,8283,7763,793-1.02%605,0007958億2989万+1.36%17.421.52
12/143,8453,8523,7903,832-0.78%421,1008040億1269万+2.41%17.61.53
12/133,8963,8983,8203,862-0.36%368,7008103億715万+3.34%17.741.54
12/123,8853,9013,8473,876+0.41%356,7008132億4457万+3.75%17.811.55
12/113,8563,8623,8283,860+1.37%344,3008098億8752万+3.29%17.731.54
12/083,7623,8733,7453,808+1.63%925,4007989億7712万+2.01%17.491.52
12/073,7133,7753,7103,747+0.46%432,7007861億7838万+0.48%17.211.5
12/063,6723,7393,6653,730+1.08%316,4007826億1152万+0.16%17.131.49
12/053,6643,6993,6603,690+0.76%413,5007742億1890万-0.73%16.951.48
12/043,6453,6783,6083,662-0.25%308,4007683億4407万-1.37%16.821.46
12/013,6913,6913,6333,671+0.44%330,6007702億3241万-1.02%16.861.47
11/303,6103,6733,5623,655+0.72%1,035,7007668億7536万-1.32%16.791.46
11/293,6413,6563,6223,629-0.96%337,1007614億2016万-1.95%16.671.45
11/283,6773,6833,6333,664+0.19%299,2007687億6370万-0.84%16.831.47
11/273,7053,7123,6513,657-1.32%296,2007672億9499万-0.89%16.81.46

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
3,255
651
2/23
2,425
485
6/9

485
6/8
1,993,000
9,965,000
2/15
--+10.3%
2/15
-9.68%
6/8
2008年
3月期
2,890
578
6/5
2,400
480
1/23
1,525,800
7,629,000
3/14
--+6.67%
6/5
-7.62%
1/8
2009年
3月期
2,695
539
1/5
2,185
437
10/10
1,499,800
7,499,000
9/16
--+9.34%
3/25
-12.12%
10/10
2010年
3月期
3,000
600
8/24
2,305
461
11/27
1,124,600
5,623,000
6/12
--+6.04%
6/30
-8.39%
11/10
2011年
3月期
2,650
530
4/8

530
4/7
1,475
295
3/15
15,960,600
79,803,000
3/7
4550億9616万2533億824万+5.68%
6/21
-24.55%
3/15
2012年
3月期
2,270
454
3/23
1,505
301
6/7

301
6/6
2,235,800
11,179,000
6/10
3898億3708万2584億6027万+10.5%
3/2
-7.82%
8/9
2013年
3月期
2,815
563
3/21
1,815
363
6/12
1,599,400
7,997,000
3/8
4834億3233万3116億9793万+9.02%
6/28
-5.93%
4/2
2014年
3月期
2,940
588
5/15
2,270
454
2/5
3,045,000
15,225,000
5/31
5048億9913万4882億9543万+8.12%
7/16
-12.5%
6/13
2015年
3月期
3,045
609
3/19

609
3/18

他2件
2,390
478
5/8
1,666,800
8,334,000
9/25
6550億422万5141億841万+8.17%
1/28
-9.55%
10/17
2016年
3月期
3,040
608
2/26
2,510
502
10/1
2,001,200
10,006,000
9/25
6539億2868万5399億2138万+7.93%
10/23
-12.15%
8/25
2017年
3月期
3,000
600
1/10
2,460
492
8/29

492
8/26
2,097,000
10,485,000
3/28
6453億2436万5291億6597万+6.54%
12/20
-8.26%
8/19
2018年
3月期
3,870
1/24
2,745
549
4/6
1,737,300
2/6
8324億6842万5904億7179万+8.06%
12/14
-10.37%
2/14
2019年
3月期
3,660
6/18
2,779
12/25
1,575,100
9/25
7770億6785万5900億1955万+8.66%
9/25
-10.37%
12/25
2020年
3月期
4,125
11/27
2,773
3/13
2,408,600
3/27
8757億9368万5887億4567万+18.02%
3/27
-14.19%
3/9
2021年
3月期
3,955
6/4
2,892
1/28
1,531,800
11/30
8298億1999万6067億8619万+12.38%
11/11
-14.47%
7/31
2022年
3月期
3,160
6/10
2,510
12/1
1,901,000
10/28
6630億1673万5266億3670万+9.29%
2/17
-8.84%
11/29
2023年
3月期
3,575
10/18
2,836
5/25
1,886,900
10/28
7500億9013万5950億3653万+6.65%
5/9
-8.17%
11/14
最新3,281
2024/4/23
951,5006884億439万-9.69%
3,633

年間値上がり率

1984/12/28 vs 1983/12/28
6%(1.06倍)
1985/12/28 vs 1984/12/28
88%(1.88倍)
1986/12/27 vs 1985/12/28
93%(1.93倍)
1987/12/28 vs 1986/12/27
2%(1.02倍)
1988/12/28 vs 1987/12/28
100%(2倍)
1989/12/29 vs 1988/12/28
16%(1.16倍)
1990/12/28 vs 1989/12/29
-56%(0.44倍)
1991/12/30 vs 1990/12/28
12%(1.12倍)
1992/12/30 vs 1991/12/30
-32%(0.68倍)
1993/12/30 vs 1992/12/30
10%(1.1倍)
1994/12/30 vs 1993/12/30
-5%(0.95倍)
1995/12/29 vs 1994/12/30
11%(1.11倍)
1996/12/30 vs 1995/12/29
-12%(0.88倍)
1997/12/30 vs 1996/12/30
-28%(0.72倍)
1998/12/30 vs 1997/12/30
-19%(0.81倍)
1999/12/30 vs 1998/12/30
-9%(0.91倍)
2000/12/29 vs 1999/12/30
12%(1.12倍)
2001/12/28 vs 2000/12/29
3%(1.03倍)
2002/12/30 vs 2001/12/28
-9%(0.91倍)
2003/12/30 vs 2002/12/30
22%(1.22倍)
2004/12/30 vs 2003/12/30
2%(1.02倍)
2005/12/30 vs 2004/12/30
58%(1.58倍)
2006/12/29 vs 2005/12/30
-7%(0.93倍)
2007/12/28 vs 2006/12/29
-9%(0.91倍)
2008/12/30 vs 2007/12/28
2%(1.02倍)
2009/12/30 vs 2008/12/30
-9%(0.91倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
16%(1.16倍)
2013/12/30 vs 2012/12/28
12%(1.12倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
15%(1.15倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
26%(1.26倍)
2018/12/28 vs 2017/12/29
-19%(0.81倍)
2019/12/30 vs 2018/12/28
33%(1.33倍)
2020/12/30 vs 2019/12/30
-22%(0.78倍)
2021/12/30 vs 2020/12/30
-15%(0.85倍)
2022/12/30 vs 2021/12/30
17%(1.17倍)
2023/12/29 vs 2022/12/30
23%(1.23倍)
2024/04/23 vs 2023/12/29
-13%(0.87倍)
過去安値
692円(1983/01/05)
374%(4.74倍)
3,281円(4/23)