9017 新潟交通

9017
2024/09/17
時価
79億円
PER 予
13.11倍
2010年以降
赤字-59.69倍
(2010-2024年)
PBR
0.43倍
2010年以降
0.43-0.89倍
(2010-2024年)
配当 予
0.49%
ROE 予
3.29%
ROA 予
1.07%
資料
Link
CSV,JSON

株価チャート

株価

9/17

前日 (9/11)
2,045
始値
2,048
高値
2,048
安値
2,048
終値 +0.15%
2,048
出来高 -50%
100

乖離率

株価(5日)
移動平均値
+0.15%
2,045
株価(25日)
移動平均値
-0.05%
2,049
出来高(5日)
移動平均値
-84.38%
640

2024/03/26~2024/09/17

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
09/172,0482,0482,0482,048+0.15%10079億1347万-0.05%13.110.43
09/112,0562,0562,0452,045+0.2%20079億188万-0.24%13.090.43
09/102,0562,0562,0412,041-0.73%20078億8642万-0.49%13.070.43
09/092,0362,0562,0362,056+0.98%40079億4438万+0.15%13.160.43
09/062,0562,0652,0362,036-0.97%2,30078億6710万-0.88%13.040.43
09/052,0562,0572,0512,0560%1,80079億4438万-0.1%13.160.43
09/042,0602,0722,0542,056-0.19%80079億4438万-0.24%13.160.43
09/032,0612,0612,0592,060-0.15%60079億5984万-0.19%13.190.43
09/022,0642,0662,0622,063-0.43%1,00079億7143万-0.1%13.210.43
08/302,0572,0722,0572,072+0.53%60080億620万+0.24%13.270.44
08/282,0712,0722,0612,061+0.24%50079億6370万-0.34%13.20.43
08/262,0562,0562,0562,056+0.1%10079億4438万-0.68%13.160.43
08/212,0512,0712,0512,054-1.11%70079億3665万-0.87%13.150.43
08/202,0782,0782,0582,077+0.34%1,10080億2552万+0.14%13.30.44
08/192,0702,0702,0522,070-0.29%90079億9848万-0.19%13.250.44
08/162,0502,0762,0502,076+1.27%90080億2166万+0.05%13.290.44
08/152,0572,0582,0502,050-0.39%50079億2120万-1.25%13.120.43
08/142,0412,0592,0412,058+1.23%1,10079億5211万-0.91%13.180.43
08/132,0472,0472,0272,033-0.68%60078億5551万-2.21%13.020.43
08/092,0502,0762,0462,047+0.59%90079億960万-1.63%13.110.43
08/082,0472,0472,0342,035+1.24%1,10078億6324万-2.26%13.030.43
08/072,0272,0502,0042,010-1.23%1,60077億6664万-3.55%12.870.42
08/062,0002,0392,0002,035+1.75%4,10078億6324万-2.44%13.030.43
08/052,0402,0402,0002,000-1.91%10,00077億2800万-4.21%12.80.42
08/022,0662,0662,0322,039-1.45%5,60078億7869万-2.53%13.050.43
08/012,0732,0732,0652,069-0.05%1,30079億9461万-1.15%13.250.44
07/312,0722,0922,0702,070-0.34%3,00079億9848万-1.15%13.250.44
07/302,0892,1002,0752,077-0.67%5,90080億2552万-0.81%13.30.44
07/292,1932,1972,0882,091-2.29%18,40080億7962万-0.14%13.390.44
07/262,1252,1402,1202,140+0.94%3,90082億6896万+2.29%13.70.45
07/252,1222,1242,1102,120-0.47%80081億9168万+1.53%13.570.45
07/242,0952,1332,0952,130+1.82%2,40082億3032万+2.11%13.640.45
07/232,0872,1142,0872,092-1.09%2,50080億8348万+0.43%13.390.44
07/222,1152,1152,0902,115+0.43%1,10081億7236万+1.54%13.540.45
07/192,1032,1062,1032,106+0.14%80081億3758万+1.15%13.480.44
07/182,0772,1032,0772,103-0.14%1,00081億2599万+1.06%13.460.44
07/172,1002,1062,1002,106+0.24%80081億3758万+1.3%13.480.44
07/162,0942,1062,0942,101+0.72%2,90081億1826万+1.16%13.450.44
07/122,0702,0862,0702,086+0.05%1,60080億6030万+0.58%13.360.44
07/112,0752,0852,0752,085-0.48%1,50080億5644万+0.58%13.350.44
07/102,0902,0952,0902,095+0.24%20080億9508万+1.11%13.410.44
07/082,0902,0902,0902,090+0.05%40080億7576万+0.97%13.380.44
07/052,0922,0922,0892,089-0.19%30080億7189万+1.02%13.370.44
07/042,0702,0932,0702,093+1.11%1,50080億8735万+1.26%13.40.44
07/012,0822,0822,0702,070-0.58%1,10079億9848万+0.24%13.250.44
06/282,0712,0822,0712,082+0.53%40080億4484万+0.87%13.330.44
06/272,0702,0992,0702,071+0.05%30080億234万+0.34%13.260.44
06/262,1182,1422,0652,070-1.33%2,90079億9848万+0.29%13.250.44
06/252,0872,0982,0872,098+0.87%1,50081億667万+1.7%13.430.44
06/212,0862,0862,0532,080+0.1%1,20080億3712万+0.92%13.320.44
06/192,0722,0782,0722,0780%30080億2939万+0.87%13.30.44
06/182,0782,0782,0782,078+0.14%20080億2939万+0.92%13.30.44
06/172,0742,0752,0742,075+1.62%2,50080億1780万+0.83%13.290.44
06/142,0472,0472,0422,042-0.39%3,00078億9028万-0.73%13.070.43
06/132,0522,0522,0502,050-0.39%2,50079億2120万-0.34%13.120.43
06/122,0612,0612,0582,058-0.63%50079億5211万+0.1%13.180.43
06/112,0842,0842,0712,071-0.91%1,50080億234万+0.73%13.260.44
06/102,0902,0902,0702,090-0.19%3,00080億7576万+1.7%13.380.44
06/072,0782,0942,0782,094+1.5%1,40080億9121万+2%13.410.44
06/062,0632,0632,0572,063+0.19%1,20079億7143万+0.59%13.210.43
06/052,0492,0592,0492,059+0.49%30079億5597万+0.44%13.180.43
06/042,0492,0492,0492,049+0.29%10079億1733万-0.05%13.120.43
05/302,0432,0432,0432,043-0.34%10078億9415万-0.34%13.080.43
05/292,0442,0502,0442,050-0.53%1,80079億2120万0%13.120.43
05/282,0612,0612,0612,061+0.24%20079億6370万+0.54%13.20.43
05/272,0502,0562,0502,056+0.73%1,50079億4438万+0.29%13.160.43
05/222,0412,0502,0412,041-1.11%1,20078億8642万-0.44%13.070.43
05/212,0412,0642,0412,064+1.18%20079億7529万+0.68%13.210.43
05/162,0462,0482,0402,040-0.29%1,70078億8256万-0.44%13.060.43
05/152,0772,0982,0462,046-1.49%3,40079億574万-0.2%13.10.43
05/142,0612,0812,0612,077+0.83%1,60080億2552万+1.32%13.30.44
05/132,0512,0602,0512,060+0.73%90079億5984万+0.54%13.190.43
05/102,0542,0572,0452,045-0.24%1,00079億188万-0.2%13.090.43
05/082,0502,0502,0502,0500%50079億2120万+0.05%13.120.43
05/072,0522,0522,0502,050-0.1%20079億2120万-0.29%13.120.43
05/022,0522,0522,0522,052-0.24%10079億2892万-0.48%13.140.43
04/302,0532,0582,0532,057+0.34%60079億4824万-0.58%13.170.43
04/262,0412,0502,0412,050+0.49%50079億2120万-1.11%13.120.43
04/252,0612,0612,0402,040-0.15%1,20078億8256万-1.78%13.060.43
04/232,0432,0432,0432,043-0.73%30078億9415万-1.83%13.080.43
04/222,0402,0592,0402,058+1.18%60079億5211万-1.29%13.180.43
04/192,0472,0472,0342,034-0.15%20078億5937万-2.59%13.020.43
04/182,0542,0602,0362,037-0.15%1,40078億7096万-2.58%13.040.43
04/172,0612,0652,0402,040-0.1%2,70078億8256万-2.58%13.060.43
04/162,0542,0542,0412,042-0.58%40078億9028万-2.62%13.070.43
04/152,0432,0542,0432,054-0.34%30079億3665万-2.24%13.150.43
04/122,0402,0612,0402,061+1.03%20079億6370万-1.95%13.20.43
04/112,0402,0402,0402,040-1.07%1,30078億8256万-3%13.060.43
04/102,0612,0622,0602,062+0.05%70079億6756万-2.04%13.20.43
04/092,0542,0612,0542,061+1.03%80079億6370万-2.14%13.20.43
04/082,0542,0542,0402,040-0.68%1,30078億8256万-3.18%13.060.43
04/052,0412,0542,0412,054+0.64%60079億3665万-2.65%13.150.43
04/042,0452,0452,0402,041-0.39%80078億8642万-3.45%13.070.43
04/032,0492,0492,0492,049-0.29%30079億1733万-3.17%13.120.43
04/022,0512,0582,0512,055+0.34%2,20079億4052万-2.93%13.160.43
04/012,0512,0512,0402,048-0.68%80079億1347万-3.31%13.110.43
03/292,0642,0652,0622,062+0.29%40079億6756万-2.74%7.440.44
03/282,0902,0902,0222,056-7.6%7,90079億4438万-3.06%7.420.44
03/272,1952,2502,1802,225+1.14%4,10085億9740万+4.8%8.030.47
03/262,1732,2002,1612,200-1.03%1,40085億80万+3.92%7.940.47

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
2,290
229
3/26
1,820
182
7/26
11,100
111,000
5/12
--+13.52%
1/10
-10.55%
4/6

4/5
2008年
3月期
2,240
224
2/12
1,860
186
4/9
3,600
36,000
2/27

36,000
12/27
--+9.4%
2/12
-13.25%
4/14
2009年
3月期
2,100
210
2/4

210
2/3
1,800
180
4/14
5,000
50,000
3/24
--+5.44%
2/3
-8.41%
4/1
2010年
3月期
2,180
218
3/25
1,800
180
8/26
6,200
62,000
3/25
--+6.01%
3/25
-7.44%
4/6
2011年
3月期
2,090
209
2/24
1,870
187
4/2
6,500
65,000
12/3
80億7576万72億2568万+3.57%
7/7
-5.63%
3/29
2012年
3月期
2,030
203
8/12
1,820
182
8/9
5,700
57,000
6/30
78億4392万70億3248万+7.27%
8/12
-4.59%
3/28
2013年
3月期
2,030
203
3/26
1,850
185
6/1
2,800
28,000
3/25
78億4392万71億4840万+3.31%
11/22
-5.18%
4/1
2014年
3月期
2,180
218
3/6
1,850
185
7/24

185
7/23

他5件
25,400
254,000
3/6
84億2352万71億4840万+3.34%
3/11
-4.59%
4/9
2015年
3月期
2,050
205
2/27

205
2/20
1,840
184
9/24
20,400
204,000
9/24
79億2120万71億976万+3%
1/14
-4.15%
3/31
2016年
3月期
2,050
205
1/4

205
12/3
1,880
188
8/25
8,400
84,000
4/16
79億2120万72億6432万+2.48%
10/7
-4.31%
4/4
2017年
3月期
2,250
225
9/28
1,880
188
7/1

188
6/27

他2件
17,600
176,000
4/5
86億9400万72億6432万+3.29%
10/26
-4.15%
3/29
2018年
3月期
2,075
3/27
1,920
192
4/18
8,600
86,000
7/13
80億1780万74億1888万+2.14%
3/27
-2.85%
4/2
2019年
3月期
2,149
3/25

3/18
1,971
4/2
4,600
7/3
83億373万76億1594万+4.33%
3/22
-2.83%
4/2
2020年
3月期
2,203
2/7
1,960
3/31
5,200
3/30
85億1239万75億7344万+3.64%
1/29
-5.38%
3/12
2021年
3月期
2,090
3/26
1,950
4/21
5,300
3/30
80億7576万75億3480万+1.96%
2/9
-2.94%
3/29
2022年
3月期
2,111
2/15
1,999
7/27

7/26
5,100
1/31
81億5690万77億2413万+1.88%
2/15
-3.08%
3/31
2023年
3月期
2,150
2/13
2,000
4/1
11,600
2/13
83億760万77億2800万+7.38%
4/19
-2.14%
4/3
2024年
3月期
2,250
3/27

3/25
2,012
4/3
12,300
4/19
86億9400万77億7436万+5.22%
3/25
-3.44%
4/4
最新2,048
2024/9/17
10079億1347万-0.05%
2,049

年間値上がり率

2001/12/27 vs 2000/12/27
-21%(0.79倍)
2002/12/30 vs 2001/12/27
-49%(0.51倍)
2003/12/30 vs 2002/12/30
52%(1.52倍)
2004/12/29 vs 2003/12/30
-6%(0.94倍)
2005/12/30 vs 2004/12/29
35%(1.35倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/30 vs 2007/12/28
-1%(0.99倍)
2009/12/30 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
-1%(0.99倍)
2012/12/26 vs 2011/12/30
-4%(0.96倍)
2013/12/27 vs 2012/12/26
1%(1.01倍)
2014/12/30 vs 2013/12/27
1%(1.01倍)
2015/12/30 vs 2014/12/30
2%(1.02倍)
2016/12/30 vs 2015/12/30
3%(1.03倍)
2017/12/29 vs 2016/12/30
0%(1倍)
2018/12/28 vs 2017/12/29
-1%(0.99倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/29 vs 2020/12/30
1%(1.01倍)
2022/12/30 vs 2021/12/29
1%(1.01倍)
2023/12/28 vs 2022/12/30
-1%(0.99倍)
2024/09/17 vs 2023/12/28
0%(1倍)
過去安値
1,140円(2002/12/24)
80%(1.8倍)
2,048円(9/17)