9001 東武鉄道

9001
2019/12/06
時価
8683億円
PER 予
22.55倍
2010年以降
13.63-43.5倍
(2010-2019年)
PBR
1.81倍
2010年以降
1.15-2.83倍
(2010-2019年)
配当 予
0.98%
ROE 予
8.03%
ROA 予
2.32%
資料
Link
CSV,JSON

株価チャート

株価

12/6

前日 (12/5)
4,085
始値
4,070
高値
4,100
安値
4,060
終値 +0.12%
4,090
出来高 -28.82%
361,900

乖離率

株価(5日)
移動平均値
+0.81%
4,057
株価(25日)
移動平均値
+2.38%
3,995
出来高(5日)
移動平均値
-19.23%
448,080

2019/07/11~2019/12/06

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
2019
12/064,0704,1004,0604,090+0.12%361,9008683億6270万+2.38%22.551.81
12/054,0654,0954,0354,085+1.11%508,4008673億114万+2.74%22.521.81
12/043,9704,0453,9704,040+0.62%505,5008577億4702万+2.02%22.271.79
12/034,0154,0303,9854,015-0.99%528,0008524億3918万+1.77%22.131.78
12/024,0054,0754,0004,055+1.25%336,6008609億3173万+3.21%22.351.79
11/294,0404,0654,0054,005-0.37%492,4008503億1605万+2.35%22.081.77
11/284,0654,0654,0004,020-1.59%402,2008535億75万+3.13%22.161.78
11/274,0754,1254,0754,085+0.37%429,6008673億114万+5.2%22.521.81
11/264,0354,0904,0354,070+0.99%719,0008641億1643万+5.33%22.441.8
11/254,0304,0454,0254,030+0.37%316,8008556億2389万+4.87%22.221.78
11/224,0304,0304,0154,015-0.37%358,9008524億3918万+4.99%22.131.78
11/214,0004,0403,9654,030+0.75%507,7008556億2389万+5.77%22.221.78
11/203,9604,0003,9604,000+0.38%395,4008492億5448万+5.43%22.051.77
11/193,9554,0003,9503,985+0.38%407,2008460億6977万+5.53%21.971.76
11/183,9803,9903,9453,970-0.25%471,8008428億8507万+5.61%21.881.76
11/153,9453,9903,9453,980+0.89%430,6008450億821万+6.33%21.941.76
11/143,9503,9753,9203,945-0.63%404,8008375億7723万+5.88%21.751.75
11/133,9753,9953,9603,970-0.5%379,6008428億8507万+7.01%21.881.76
11/123,9603,9953,9503,990+1.14%443,1008471億3134万+8.04%221.77
11/113,9003,9553,9003,945+0.64%399,3008375億7723万+7.35%21.751.75
11/083,9703,9703,9053,920-0.51%511,8008322億6939万+7.13%21.611.73
11/073,9153,9703,9153,940+0.51%458,8008365億1566万+8.12%21.721.74
11/063,9003,9203,8803,920+0.38%485,8008322億6939万+8.11%21.611.73
11/053,8503,9103,8353,905+1.03%625,3008290億8469万+8.14%21.531.73
11/013,7653,9353,7603,865+6.62%1,265,6008205億9214万+7.39%21.311.71
10/313,6753,6903,6203,625-1.49%517,3007696億3687万+1%19.981.6
10/303,6353,6803,6353,680+0.82%573,2007813億1412万+2.51%20.291.63
10/293,6453,6803,6403,650+0.41%378,1007749億4471万+1.73%20.121.62
10/283,6453,6503,6253,635-0.41%213,8007717億6001万+1.42%20.041.61
10/253,6353,6503,6303,650+0.55%271,9007749億4471万+1.96%20.121.62
10/243,6653,6753,6153,630-0.55%338,2007706億9844万+1.54%20.011.61
10/233,6153,6503,5903,650+1.67%341,4007749億4471万+2.27%20.121.62
10/213,5703,5953,5703,590+1.13%222,8007622億589万+0.84%19.791.59
10/183,5753,5853,5453,550-0.56%360,8007537億1335万-0.08%19.571.57
10/173,6503,6503,5653,570-2.19%377,4007579億5962万+0.71%19.681.58
10/163,6503,6853,6353,650+0.69%541,4007749億4471万+3.22%20.121.62
10/153,5953,6253,5803,625+1.68%481,2007696億3687万+2.9%19.981.6
10/113,5953,5953,5503,5650%351,1007568億9805万+1.54%19.651.58
10/103,5653,5803,5353,565+0.28%427,1007568億9805万+1.89%19.651.58
10/093,5303,5603,5253,555+0.14%367,4007547億7492万+1.95%19.61.57
10/083,5803,5853,5403,550-0.28%335,3007537億1335万+2.19%19.571.57
10/073,5453,5603,5353,560+0.42%288,6007558億3649万+2.8%19.621.58
10/043,5053,5453,5053,545+0.57%331,3007526億5178万+2.78%19.541.57
10/033,5053,5353,4953,525-0.98%409,2007484億551万+2.62%19.431.56
10/023,5403,5703,5403,560+0.56%379,9007558億3649万+4.03%19.621.58
10/013,4953,5553,4953,540+1.14%387,0007515億9021万+3.87%19.511.57
09/303,5053,5353,4803,500-0.99%561,3007430億9767万+3.09%19.291.55
09/273,5353,5553,4953,535-1.67%954,5007505億2865万+4.46%19.491.57
09/263,6553,6553,5803,595-0.83%1,542,2007632億6746万+6.68%19.821.59
09/253,6303,6453,5953,625-0.68%658,9007696億3687万+8.05%19.981.6
09/243,6153,6653,6103,650+0.41%754,1007749億4471万+9.31%20.121.62
09/203,5703,6403,5653,635+2.39%1,009,4007717億6001万+9.45%20.041.61
09/193,5253,5503,5103,550+0.85%488,2007537億1335万+7.45%19.571.57
09/183,5403,5453,5053,520-0.71%406,3007473億4394万+6.99%19.41.56
09/173,5003,5453,4753,545+2.01%635,0007526億5178万+8.18%19.541.57
09/133,4453,4803,4153,475+1.31%840,3007377億8983万+6.5%19.161.54
09/123,4053,4403,4003,430+0.73%534,7007282億3572万+5.51%18.911.52
09/113,3603,4053,3503,405+1.79%463,4007229億2787万+5.13%18.771.51
09/103,3603,3603,3303,345-0.3%335,9007101億8906万+3.66%18.441.48
09/093,3003,3553,3003,355+1.21%303,8007123億1219万+4.29%18.491.49
09/063,3403,3403,3103,315-0.3%269,5007038億1965万+3.37%18.271.47
09/053,3003,3703,3003,325+1.37%550,0007059億4278万+3.91%18.331.47
09/043,2453,2953,2453,280+0.61%310,9006963億8867万+2.79%18.081.45
09/033,2303,2603,2153,260+0.93%274,2006921億4240万+2.35%17.971.44
09/023,2403,2603,2253,230-0.92%289,2006857億7299万+1.6%17.811.43
08/303,2353,2653,2153,260+1.24%482,9006921億4240万+2.71%17.971.44
08/293,2003,2253,1803,220+0.47%326,7006836億4985万+1.64%17.751.43
08/283,1903,2103,1853,205+0.16%306,3006804億6515万+1.33%17.671.42
08/273,2203,2203,1903,200+0.31%292,3006794億358万+1.3%17.641.42
08/263,1603,2003,1503,190-1.24%432,1006772億8045万+1.17%17.591.41
08/233,2303,2453,2103,230+0.62%334,5006857億7299万+2.57%17.811.43
08/223,2053,2103,1853,210+0.47%218,4006815億2672万+2.23%17.71.42
08/213,2053,2103,1803,195-0.78%221,8006783億4201万+1.88%17.611.41
08/203,2053,2253,2003,220-0.31%199,6006836億4985万+2.78%17.751.43
08/193,2353,2353,2003,230+0.94%225,6006857億7299万+3.16%17.811.43
08/163,1853,2253,1753,200-0.16%344,2006794億358万+2.3%17.641.42
08/153,1803,2103,1653,205+0.16%372,7006804億6515万+2.53%17.671.42
08/143,2153,2203,1803,2000%301,4006794億358万+2.43%17.641.42
08/133,1653,2003,1603,200+0.31%346,6006794億358万+2.5%17.641.42
08/093,2003,2003,1753,190+0.79%409,7006772億8045万+2.18%17.591.41
08/083,1453,1703,1253,165+0.48%340,4006719億7261万+1.38%17.451.4
08/073,0853,1553,0803,150+1.78%576,8006687億8790万+0.9%17.361.39
08/063,0203,0953,0103,095+0.16%506,3006571億1065万-0.93%17.061.37
08/053,0703,0903,0403,090-0.32%485,5006560億4908万-1.18%17.031.37
08/023,0753,1203,0753,100-1.27%487,8006581億7222万-0.93%17.091.37
08/013,1003,1403,0903,140+0.96%369,7006666億6476万+0.29%17.311.39
07/313,0903,1153,0703,110-0.64%579,0006602億9536万-0.64%17.141.38
07/303,1203,1303,1103,130+0.48%229,1006645億4163万-0.03%17.251.39
07/293,1103,1203,0853,115+0.48%250,7006613億5692万-0.48%17.171.38
07/263,0953,1153,0903,100-0.16%224,4006581億7222万-0.99%17.091.37
07/253,1053,1203,0953,105+0.16%249,2006592億3379万-0.93%17.121.37
07/243,1103,1153,0853,100+0.16%325,3006581億7222万-1.15%17.091.37
07/233,0553,1003,0453,095+1.14%553,3006571億1065万-1.31%17.061.37
07/223,0803,0803,0503,060-0.81%674,7006496億7968万-2.49%16.871.35
07/193,0453,0903,0303,085+2.32%577,0006549億8752万-1.85%17.011.37
07/183,0803,0803,0053,015-2.58%565,0006401億2556万-4.16%16.621.33
07/173,1003,1303,0953,095-1.12%363,6006571億1065万-1.84%17.061.37
07/163,1503,1503,1103,130-1.11%251,4006645億4163万-0.82%17.251.39
07/123,1703,1703,1503,165+0.32%232,9006719億7261万+0.16%17.451.4
07/113,1453,1653,1403,155+0.32%196,3006698億4947万-0.16%17.391.4

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4,090
2019/12/6
361,9008683億6270万+2.38%
3,995

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)
2019/12/06 vs 2018/12/28
38%(1.38倍)
過去安値
692円(1983/01/05)
491%(5.91倍)
4,090円(12/6)