9001 東武鉄道

9001
2020/02/20
時価
7622億円
PER 予
19.65倍
2010年以降
13.63-43.5倍
(2010-2019年)
PBR
1.57倍
2010年以降
1.15-2.83倍
(2010-2019年)
配当 予
1.11%
ROE 予
8%
ROA 予
2.31%
資料
Link
CSV,JSON

株価チャート

株価

2/20

前日 (2/19)
3,625
始値
3,640
高値
3,650
安値
3,590
終値 -0.97%
3,590
出来高 -19.45%
311,400

乖離率

株価(5日)
移動平均値
-0.55%
3,610
株価(25日)
移動平均値
-5.92%
3,816
出来高(5日)
移動平均値
-21.85%
398,460

2019/09/20~2020/02/20

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
2020
02/203,6403,6503,5903,590-0.97%311,4007622億589万-5.92%19.651.57
02/193,6253,6503,6053,625+1.12%386,6007696億3687万-5.4%19.841.59
02/183,5853,6053,5653,585-0.42%393,1007611億4433万-6.79%19.621.57
02/173,6003,6303,5753,600-1.37%427,5007643億2903万-6.76%19.71.58
02/143,6953,7103,6253,650-1.75%473,7007749億4471万-5.83%19.981.6
02/133,7153,7253,6703,715-0.4%443,9007887億4510万-4.45%20.331.63
02/123,7303,7553,7253,730-0.4%388,8007919億2980万-4.33%20.411.63
02/103,7803,7853,7453,745-1.45%395,7007951億1451万-4.12%20.491.64
02/073,8903,8903,7953,800-1.17%333,1008067億9175万-2.91%20.81.66
02/063,7753,8753,7603,845+2.95%688,0008163億4587万-1.99%21.041.68
02/053,8553,8803,7153,735-3.61%992,8007929億9137万-4.96%20.441.63
02/043,8153,8753,8153,875+1.31%420,9008227億1528万-1.65%21.211.7
02/033,8053,8503,8003,825-1.16%509,7008120億9960万-3.04%20.931.67
01/313,8653,9353,8653,870+0.52%468,3008216億5371万-2.07%21.181.69
01/303,8753,8903,8353,850-0.77%458,1008174億744万-2.68%21.071.68
01/293,8603,8853,8553,880+0.78%339,6008237億7684万-2.09%21.231.7
01/283,8353,8603,8303,850-0.65%504,1008174億744万-3.05%21.071.68
01/273,9153,9253,8703,875-2.15%520,8008227億1528万-2.66%21.211.7
01/243,9803,9803,9603,960-0.13%357,0008407億6193万-0.73%21.671.73
01/233,9553,9853,9503,965-0.5%377,2008418億2350万-0.7%21.71.74
01/223,9453,9953,9403,985+0.76%366,5008460億6977万-0.3%21.811.74
01/213,9803,9803,9453,955-0.38%334,6008397億37万-1.1%21.641.73
01/203,9653,9953,9603,970+0.25%225,4008428億8507万-0.82%21.731.74
01/173,9703,9853,9503,960-0.25%358,4008407億6193万-1.2%21.671.73
01/163,9803,9903,9603,970-0.38%325,3008428億8507万-1.07%21.731.74
01/153,9854,0103,9653,985+0.25%402,0008460億6977万-0.82%21.811.74
01/143,9603,9803,9453,975+0.25%357,9008439億4664万-1.12%21.751.74
01/103,9904,0003,9503,965-0.25%382,9008418億2350万-1.39%21.71.74
01/093,9703,9953,9603,975+0.76%344,1008439億4664万-1.24%21.751.74
01/083,9303,9603,8953,945-1.25%515,3008375億7723万-2.01%21.591.73
01/073,8904,0003,8903,995+2.7%579,4008481億9291万-0.84%21.861.75
01/063,9003,9203,8753,890-1.64%698,1008258億9998万-3.55%21.291.7
2019
12/303,9753,9853,9353,955-1.37%512,2008397億37万-2.1%21.641.74
12/274,0404,0403,9904,010-0.37%289,3008513億7762万-0.82%21.951.77
12/263,9854,0253,9854,025+0.63%302,6008545億6232万-0.45%22.031.77
12/253,9854,0153,9754,000+0.5%222,3008492億5448万-1.06%21.891.76
12/243,9803,9953,9703,980-0.62%252,5008450億821万-1.56%21.781.75
12/234,0104,0203,9904,005+0.63%354,1008503億1605万-0.96%21.921.77
12/204,0154,0203,9753,980-1%856,4008450億821万-1.53%21.781.75
12/194,0654,0704,0204,020-1.47%444,3008535億75万-0.54%221.77
12/184,0854,1054,0804,080-0.73%384,2008662億3957万+1.02%22.331.8
12/174,0904,1104,0404,110+1.23%512,3008726億898万+1.86%22.491.81
12/164,0854,1004,0604,060-0.37%336,9008619億9330万+0.74%22.221.79
12/134,0904,1004,0504,075+0.49%792,2008651億7800万+1.24%22.31.8
12/124,0454,0604,0254,055+0.62%397,4008609億3173万+0.9%22.191.79
12/114,0704,0754,0254,030-0.98%359,7008556億2389万+0.37%22.051.78
12/104,0654,0804,0604,070-0.25%353,0008641億1643万+1.5%22.271.79
12/094,1004,1154,0704,080-0.24%360,4008662億3957万+1.9%22.331.8
12/064,0704,1004,0604,090+0.12%361,9008683億6270万+2.38%22.381.8
12/054,0654,0954,0354,085+1.11%508,4008673億114万+2.74%22.361.8
12/043,9704,0453,9704,040+0.62%505,5008577億4702万+2.02%22.111.78
12/034,0154,0303,9854,015-0.99%528,0008524億3918万+1.77%21.971.77
12/024,0054,0754,0004,055+1.25%336,6008609億3173万+3.21%22.191.79
11/294,0404,0654,0054,005-0.37%492,4008503億1605万+2.35%21.921.77
11/284,0654,0654,0004,020-1.59%402,2008535億75万+3.13%221.77
11/274,0754,1254,0754,085+0.37%429,6008673億114万+5.2%22.361.8
11/264,0354,0904,0354,070+0.99%719,0008641億1643万+5.33%22.271.79
11/254,0304,0454,0254,030+0.37%316,8008556億2389万+4.87%22.051.78
11/224,0304,0304,0154,015-0.37%358,9008524億3918万+4.99%21.971.77
11/214,0004,0403,9654,030+0.75%507,7008556億2389万+5.77%22.051.78
11/203,9604,0003,9604,000+0.38%395,4008492億5448万+5.43%21.891.76
11/193,9554,0003,9503,985+0.38%407,2008460億6977万+5.53%21.811.76
11/183,9803,9903,9453,970-0.25%471,8008428億8507万+5.61%21.731.75
11/153,9453,9903,9453,980+0.89%430,6008450億821万+6.33%21.781.75
11/143,9503,9753,9203,945-0.63%404,8008375億7723万+5.88%21.591.74
11/133,9753,9953,9603,970-0.5%379,6008428億8507万+7.01%21.731.75
11/123,9603,9953,9503,990+1.14%443,1008471億3134万+8.04%21.841.76
11/113,9003,9553,9003,945+0.64%399,3008375億7723万+7.35%21.591.74
11/083,9703,9703,9053,920-0.51%511,8008322億6939万+7.13%21.451.73
11/073,9153,9703,9153,940+0.51%458,8008365億1566万+8.12%21.561.74
11/063,9003,9203,8803,920+0.38%485,8008322億6939万+8.11%21.451.73
11/053,8503,9103,8353,905+1.03%625,3008290億8469万+8.14%21.371.72
11/013,7653,9353,7603,865+6.62%1,265,6008205億9214万+7.39%21.151.7
10/313,6753,6903,6203,625-1.49%517,3007696億3687万+1%19.841.6
10/303,6353,6803,6353,680+0.82%573,2007813億1412万+2.51%20.141.62
10/293,6453,6803,6403,650+0.41%378,1007749億4471万+1.73%19.981.61
10/283,6453,6503,6253,635-0.41%213,8007717億6001万+1.42%19.891.6
10/253,6353,6503,6303,650+0.55%271,9007749億4471万+1.96%19.981.61
10/243,6653,6753,6153,630-0.55%338,2007706億9844万+1.54%19.871.6
10/233,6153,6503,5903,650+1.67%341,4007749億4471万+2.27%19.981.61
10/213,5703,5953,5703,590+1.13%222,8007622億589万+0.84%19.651.58
10/183,5753,5853,5453,550-0.56%360,8007537億1335万-0.08%19.431.56
10/173,6503,6503,5653,570-2.19%377,4007579億5962万+0.71%19.541.57
10/163,6503,6853,6353,650+0.69%541,4007749億4471万+3.22%19.981.61
10/153,5953,6253,5803,625+1.68%481,2007696億3687万+2.9%19.841.6
10/113,5953,5953,5503,5650%351,1007568億9805万+1.54%19.511.57
10/103,5653,5803,5353,565+0.28%427,1007568億9805万+1.89%19.511.57
10/093,5303,5603,5253,555+0.14%367,4007547億7492万+1.95%19.461.57
10/083,5803,5853,5403,550-0.28%335,3007537億1335万+2.19%19.431.56
10/073,5453,5603,5353,560+0.42%288,6007558億3649万+2.8%19.481.57
10/043,5053,5453,5053,545+0.57%331,3007526億5178万+2.78%19.41.56
10/033,5053,5353,4953,525-0.98%409,2007484億551万+2.62%19.291.55
10/023,5403,5703,5403,560+0.56%379,9007558億3649万+4.03%19.481.57
10/013,4953,5553,4953,540+1.14%387,0007515億9021万+3.87%19.371.56
09/303,5053,5353,4803,500-0.99%561,3007430億9767万+3.09%19.151.55
09/273,5353,5553,4953,535-1.67%954,5007505億2865万+4.46%19.351.56
09/263,6553,6553,5803,595-0.83%1,542,2007632億6746万+6.68%19.671.59
09/253,6303,6453,5953,625-0.68%658,9007696億3687万+8.05%19.841.6
09/243,6153,6653,6103,650+0.41%754,1007749億4471万+9.31%19.981.62
09/203,5703,6403,5653,635+2.39%1,009,4007717億6001万+9.45%19.891.61

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
2010年
3月期
3,000
600
8/24
2,305
461
11/27
1,124,600
5,623,000
6/12
--+6.06%
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
-24.54%
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
-7.8%
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%
6/28
-5.92%
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+8.13%
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
-9.56%
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+7.91%
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+6.53%
12/20
-8.25%
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
3,325
12/3
2,779
12/25
1,572,000
3/26
7059億4278万5900億1955万+4.07%
3/26
-4.24%
4/10
最新3,590
2020/2/20
311,4007622億589万-5.92%
3,816

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)
2020/02/20 vs 2019/12/30
-9%(0.91倍)
過去安値
692円(1983/01/05)
418%(5.18倍)
3,590円(2/20)