9003 相鉄 HD

9003
2024/09/17
時価
2369億円
PER 予
12.38倍
2010年以降
赤字-132.22倍
(2010-2024年)
PBR
1.37倍
2010年以降
1.33-3.68倍
(2010-2024年)
配当 予
2.07%
ROE 予
11.09%
ROA 予
2.67%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,414
始値
2,415
高値
2,426
安値
2,374
終値 -0.99%
2,390
出来高 -5.78%
203,600

乖離率

株価(5日)
移動平均値
-0.71%
2,407
株価(25日)
移動平均値
-1.36%
2,423
出来高(5日)
移動平均値
-9.64%
225,320

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
09/182,4152,4262,3742,390-0.99%203,6002345億6774万-1.36%12.261.36
09/172,4042,4392,3832,414+0.67%216,1002369億2323万-0.33%12.381.37
09/132,4142,4202,3972,398-1.4%227,9002353億5290万-0.87%12.31.36
09/122,4182,4482,4122,432+1.33%250,3002386億8985万+0.7%12.471.38
09/112,4532,4532,3832,400-2.48%228,7002355億4919万-0.46%12.311.37
09/102,4102,4712,4102,461+2.2%151,5002415億3607万+2.2%12.621.4
09/092,4002,4242,3842,408-0.86%228,2002363億3436万+0.5%12.351.37
09/062,4352,4622,4202,429-0.04%146,2002383億9541万+1.55%12.461.38
09/052,4262,4652,4102,430-0.49%204,3002384億9356万+1.55%12.461.38
09/042,4362,4652,4332,442-0.61%216,7002396億7130万+2.01%12.531.39
09/032,4382,4622,4322,457+0.7%92,7002411億4349万+2.67%12.61.4
09/022,4482,4482,4242,440+0.16%125,4002394億7501万+2.01%12.521.39
08/302,4292,4452,4212,436-0.12%178,2002390億8243万+1.88%12.51.39
08/292,4602,4732,4292,439-0.61%171,5002393億7687万+2.09%12.511.39
08/282,4762,4762,4502,454-0.77%76,1002408億4905万+2.76%12.591.4
08/272,4732,4852,4662,4730%76,9002427億1381万+3.56%12.691.41
08/262,4552,4752,4452,473+1.02%104,4002427億1381万+3.65%12.691.41
08/232,4302,4482,4272,448+0.99%87,7002402億6018万+2.68%12.561.39
08/222,4162,4242,4012,424+0.75%120,1002379億468万+1.72%12.431.38
08/212,4102,4212,4052,406-0.62%114,8002361億3807万+1.01%12.341.37
08/202,3912,4242,3832,421+1.98%116,3002376億1025万+1.68%12.421.38
08/192,3902,4062,3622,374-0.92%141,4002329億9741万-0.29%12.181.35
08/162,3932,3992,3672,396+1.23%175,4002351億5661万+0.63%12.291.36
08/152,3902,3982,3582,367-0.25%119,2002323億1039万-0.55%12.141.35
08/142,3412,3752,3402,373+0.98%118,1002328億9926万-0.29%12.171.35
08/132,3332,3502,3142,350+0.73%134,2002306億4192万-1.22%12.051.34
08/092,3562,3562,3042,333+0.86%191,2002289億7344万-1.93%11.971.33
08/082,3102,3692,2972,313-0.47%189,6002270億1053万-2.9%11.861.32
08/072,3002,3632,2962,324-0.09%244,0002280億9013万-2.52%11.921.32
08/062,2302,3582,2162,326+7.74%357,1002282億8643万-2.56%11.931.32
08/052,2302,3002,1492,159-6.78%442,3002118億9613万-9.67%11.071.23
08/022,3672,3772,3112,316-5.2%480,2002273億497万-3.54%11.881.32
08/012,4512,5302,3822,443-1.01%546,2002397億6945万+1.58%12.531.39
07/312,4302,4752,4302,468+1.9%129,4002422億2309万+2.62%12.661.4
07/302,4292,4372,4142,422-0.25%107,3002377億839万+0.75%12.421.38
07/292,4162,4382,4082,428+1.25%106,4002382億9727万+1.04%12.451.38
07/262,4132,4232,3962,398-0.29%131,7002353億5290万-0.21%12.31.36
07/252,4082,4232,3982,405-0.12%192,7002360億3992万+0.08%12.341.37
07/242,4432,4452,4062,408-1.79%126,0002363億3436万+0.21%12.351.37
07/232,4352,4652,4352,452+1.11%154,4002406億5276万+2.12%12.581.4
07/222,4172,4532,4172,425+0.33%166,1002380億283万+1.17%12.441.38
07/192,4332,4332,3962,417-0.66%130,6002372億1767万+0.88%12.41.38
07/182,4022,4452,3982,433+1.29%214,9002387億8799万+1.59%12.481.38
07/172,3982,4112,3922,402+0.76%104,8002357億4548万+0.29%12.321.37
07/162,4002,4012,3772,384-0.83%112,8002339億7886万-0.5%12.231.36
07/122,3822,4062,3792,404+0.84%171,8002359億4177万+0.25%12.331.37
07/112,3752,3902,3722,384+0.51%151,4002339億7886万-0.58%12.231.36
07/102,3562,3742,3542,372+0.59%128,9002328億112万-1.08%12.171.35
07/092,3502,3702,3412,358+0.34%145,9002314億2708万-1.75%12.11.34
07/082,3602,3782,3482,350-0.42%179,2002306億4192万-2.25%12.051.34
07/052,3932,3932,3602,360-1.26%173,1002316億2337万-1.95%12.111.34
07/042,3722,3962,3722,390+0.63%138,7002345億6774万-0.83%12.261.36
07/032,3852,3872,3642,375-1%208,2002330億9556万-1.53%12.181.35
07/022,3952,4132,3802,399+0.17%239,5002354億5105万-0.66%12.311.36
07/012,4382,4532,3922,395-1.76%241,4002350億5847万-0.91%12.291.36
06/282,4362,4442,4272,438+0.74%158,0002392億7872万+0.74%12.511.39
06/272,4242,4302,4142,420-0.41%105,1002375億1210万0%12.411.38
06/262,4402,4452,4282,430-0.57%111,9002384億9356万+0.33%12.461.38
06/252,4332,4502,4212,444+1.24%150,9002398億6759万+0.87%12.541.39
06/242,4362,4372,4062,414-0.33%169,4002369億2323万-0.45%12.381.37
06/212,4222,4642,4202,422+0.83%511,8002377億839万-0.29%12.421.38
06/202,4192,4262,3902,402-0.17%147,3002357億4548万-1.23%12.321.37
06/192,3632,4102,3632,406+1.91%127,4002361億3807万-1.23%12.341.37
06/182,3502,3762,3502,361+1.29%110,2002317億2152万-3.28%12.111.34
06/172,3932,3942,3312,331-3.6%210,9002287億7715万-4.74%11.961.33
06/142,3852,4202,3842,418+1.04%146,8002373億1581万-1.47%12.41.38
06/132,4172,4182,3922,393-1.07%140,9002348億6217万-2.64%12.271.36
06/122,4382,4452,4162,419-0.62%105,9002374億1396万-1.83%12.411.38
06/112,4352,4542,4342,434-0.08%134,7002388億8614万-1.34%12.491.38
06/102,3902,4502,3902,436+1.75%180,7002390億8243万-1.3%12.51.39
06/072,4002,4102,3862,394-0.29%108,2002349億6032万-3.12%12.281.36
06/062,4162,4202,3952,401-0.66%148,0002356億4734万-2.99%12.321.37
06/052,4362,4402,4152,417-1.23%124,3002372億1767万-2.54%12.41.38
06/042,4132,4512,4052,447+1.03%137,8002401億6203万-1.53%12.551.39
06/032,4552,4562,4132,422-0.9%163,9002377億839万-2.69%12.421.38
05/312,4452,4492,4282,444+0.16%244,7002398億6759万-2.12%12.541.39
05/302,4302,4472,4172,440-0.12%129,8002394億7501万-2.63%12.521.39
05/292,4532,4722,4392,443-0.73%114,3002397億6945万-2.82%12.531.39
05/282,4692,4762,4572,461-0.28%82,9002415億3607万-2.38%12.621.4
05/272,4432,4692,4352,468+0.98%72,7002422億2309万-2.37%12.661.4
05/242,4422,4552,4352,444-0.33%138,2002398億6759万-3.51%12.541.39
05/232,4512,4632,4442,452-0.28%118,9002406億5276万-3.54%12.581.4
05/222,4942,4942,4492,459-1.44%218,3002413億3978万-3.68%12.611.4
05/212,5142,5252,4952,495-0.76%112,5002448億7302万-2.65%12.81.42
05/202,5072,5362,5062,514+0.28%109,4002467億3778万-2.22%12.91.43
05/172,4912,5172,4902,507+0.12%114,4002460億5076万-2.79%12.861.43
05/162,5082,5092,4792,504-0.52%136,2002457億5632万-3.25%12.841.42
05/152,5382,5382,5112,517-0.24%149,7002470億3222万-3.08%12.911.43
05/142,4992,5312,4942,523+0.56%112,5002476億2109万-3.18%12.941.44
05/132,5122,5182,4922,509-0.28%118,4002462億4705万-3.98%12.871.43
05/102,5362,5522,5122,516-0.28%152,1002469億3407万-3.97%12.911.43
05/092,5052,5302,4962,523+1.16%183,1002476億2109万-4%12.941.44
05/082,4822,5082,4822,494+0.65%165,6002447億7487万-5.46%12.791.42
05/072,5102,5132,4752,478-0.8%203,7002432億454万-6.42%12.711.41
05/022,5262,5262,4972,498-0.44%156,9002451億6745万-5.98%12.811.42
05/012,5182,5292,5042,509-0.36%192,0002462億4705万-5.99%12.871.43
04/302,5682,5682,5032,518-0.47%357,1002471億3036万-6.08%12.921.43
04/262,5362,6632,5192,530-1.13%341,3002483億811万-6.12%12.981.44
04/252,6202,6202,5562,559-2.59%298,9002511億5433万-5.43%13.131.46
04/242,6602,6602,6202,627-1.24%192,0002578億2822万-3.31%13.481.49

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
2,215
443
2/27
1,875
375
7/19
375,400
1,877,000
2/2
--+6.12%
2/27
-5.09%
11/20
2008年
3月期
2,090
418
6/11

418
6/8
1,895
379
7/30
267,000
1,335,000
6/1
--+4.16%
6/4
-4.22%
7/27
2009年
3月期
2,140
428
9/18
1,810
362
10/10
213,000
1,065,000
9/18
--+5.13%
3/25
-9.18%
10/10
2010年
3月期
2,035
407
8/31
1,835
367
11/12
286,000
1,430,000
10/29
--+3.07%
12/3
-5.82%
11/12
2011年
3月期
2,050
410
9/22

410
9/21
950
190
3/15
6,413,400
32,067,000
10/12
1752億6577万812億2072万+7.16%
12/14
-30.29%
10/12
2012年
3月期
1,370
274
3/22
1,075
215
8/9

215
6/8

他2件
665,000
3,325,000
3/27
1171億2883万919億766万+6.14%
9/8
-6.51%
11/8
2013年
3月期
1,845
369
3/22
1,215
243
5/21
859,600
4,298,000
9/25
1577億3919万1038億7703万+12.45%
3/12
-6.71%
4/2
2014年
3月期
1,970
394
9/25

394
9/24
1,515
303
4/2
1,146,600
5,733,000
9/25
1684億2613万1295億2568万+10.01%
7/4
-11.86%
6/13
2015年
3月期
3,075
615
3/19

615
3/18
1,765
353
5/19
1,191,200
5,956,000
9/25
3017億9740万1732億2680万+11.22%
11/14
-6.65%
10/17
2016年
3月期
4,040
808
8/6
2,715
543
5/14
926,800
4,634,000
9/25
3965億781万2664億6502万+12.55%
7/23
-12.71%
8/25
2017年
3月期
3,660
732
4/27
2,350
470
11/9
981,800
4,909,000
9/27
3592億1252万2306億4192万+9.63%
11/29
-13.27%
6/24
2018年
3月期
3,095
1/19
2,525
505
4/20
848,700
3/27
3037億6031万2478億1738万+8.22%
5/1
-7.08%
2/13
2019年
3月期
3,840
9/28
2,764
4/3
913,200
9/25
3768億7871万2712億7415万+8.57%
6/12
-10.31%
12/25
2020年
3月期
3,450
4/2

4/1
2,124
3/13
1,206,400
9/26
3386億197万2084億6103万+13.52%
3/27
-15.6%
3/9
2021年
3月期
3,160
6/3
2,374
1/6
1,061,500
9/28
3101億3977万2329億9741万+9%
5/28
-10.41%
7/31
2022年
3月期
2,503
4/5
1,945
11/29
1,331,200
9/28
2456億5818万1908億9299万+9.31%
2/17
-9.36%
11/29
2023年
3月期
2,490
8/3
2,057
11/11
955,600
9/28
2443億8229万2018億8529万+13.85%
5/9
-8.79%
11/11
2024年
3月期
3,139
9/25
2,235
4/6
1,076,200
9/27
3080億7872万2193億5519万+12.69%
5/16
-7.78%
10/23
最新2,390
2024/9/18
203,6002345億6774万-1.36%
2,423

年間値上がり率

1984/12/28 vs 1983/12/28
9%(1.09倍)
1985/12/28 vs 1984/12/28
96%(1.96倍)
1986/12/27 vs 1985/12/28
82%(1.82倍)
1987/12/28 vs 1986/12/27
3%(1.03倍)
1988/12/28 vs 1987/12/28
64%(1.64倍)
1989/12/29 vs 1988/12/28
57%(1.57倍)
1990/12/28 vs 1989/12/29
-60%(0.4倍)
1991/12/30 vs 1990/12/28
-3%(0.97倍)
1992/12/30 vs 1991/12/30
-31%(0.69倍)
1993/12/30 vs 1992/12/30
11%(1.11倍)
1994/12/30 vs 1993/12/30
-10%(0.9倍)
1995/12/29 vs 1994/12/30
0%(1倍)
1996/12/30 vs 1995/12/29
-6%(0.94倍)
1997/12/30 vs 1996/12/30
-26%(0.74倍)
1998/12/30 vs 1997/12/30
-4%(0.96倍)
1999/12/30 vs 1998/12/30
-2%(0.98倍)
2000/12/29 vs 1999/12/30
-1%(0.99倍)
2001/12/28 vs 2000/12/29
8%(1.08倍)
2002/12/30 vs 2001/12/28
2%(1.02倍)
2003/12/30 vs 2002/12/30
3%(1.03倍)
2004/12/30 vs 2003/12/30
10%(1.1倍)
2005/12/30 vs 2004/12/30
15%(1.15倍)
2006/12/29 vs 2005/12/30
-1%(0.99倍)
2007/12/28 vs 2006/12/29
-2%(0.98倍)
2008/12/30 vs 2007/12/28
3%(1.03倍)
2009/12/30 vs 2008/12/30
-4%(0.96倍)
2010/12/30 vs 2009/12/30
-30%(0.7倍)
2011/12/30 vs 2010/12/30
-12%(0.88倍)
2012/12/28 vs 2011/12/30
28%(1.28倍)
2013/12/30 vs 2012/12/28
20%(1.2倍)
2014/12/30 vs 2013/12/30
38%(1.38倍)
2015/12/30 vs 2014/12/30
42%(1.42倍)
2016/12/30 vs 2015/12/30
-18%(0.82倍)
2017/12/29 vs 2016/12/30
3%(1.03倍)
2018/12/28 vs 2017/12/29
10%(1.1倍)
2019/12/30 vs 2018/12/28
-9%(0.91倍)
2020/12/30 vs 2019/12/30
-17%(0.83倍)
2021/12/30 vs 2020/12/30
-15%(0.85倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
23%(1.23倍)
2024/09/18 vs 2023/12/29
-13%(0.87倍)
過去安値
782円(1983/12/19)
206%(3.06倍)
2,390円(9/18)