9020 東日本旅客鉄道

9020
2024/05/24
時価
3兆2228億円
PER 予
15.31倍
2010年以降
赤字-35.42倍
(2010-2024年)
PBR
1.18倍
2010年以降
0.81-2.06倍
(2010-2024年)
配当 予
1.83%
ROE 予
7.73%
ROA 予
2.15%
資料
Link
CSV,JSON

時価総額

2010年3月31日
2兆6004億
2011年3月31日
1兆8504億
2012年3月30日
2兆844億
2013年3月29日
3兆567億
2014年3月31日
2兆9991億
2015年3月31日
3兆7866億
2016年3月31日
3兆8063億
2017年3月31日
3兆7681億
2018年3月30日
3兆7964億
2019年3月29日
4兆707億
2020年3月31日
3兆839億
2021年3月31日
2兆9571億
2022年3月31日
2兆6821億
2023年3月31日
2兆7626億
2024年3月29日
3兆3024億

2023/12/25~2024/05/24

株価&時価総額の推移

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
05/242,8132,8502,8082,841+0.46%1,950,3003兆2228億-1.56%15.311.18
05/232,7982,8462,7982,828+1.11%2,395,0003兆2081億-2.11%15.241.18
05/222,8122,8152,7822,797-1.13%2,617,2003兆1729億-3.35%15.071.16
05/212,8252,8452,8212,829-0.49%1,616,1003兆2092億-2.41%15.241.18
05/202,8382,8602,8162,843+1.07%2,393,3003兆2251億-2.07%15.321.18
05/172,7902,8292,7812,813-0.25%2,669,4003兆1911億-3.2%15.151.17
05/162,8752,8792,8082,820-1.88%2,851,8003兆1990億-3.09%15.191.17
05/152,9232,9322,8742,874-1.74%2,295,6003兆2603億-1.34%15.481.2
05/142,8702,9272,8702,925+1.53%2,830,9003兆3181億+0.38%15.761.22
05/132,8652,8932,8642,8810%1,659,4003兆2682億-1.1%15.521.2
05/102,8832,9192,8732,881+0.49%2,608,5003兆2682億-1.1%15.521.2
05/092,8952,9002,8642,867-0.59%2,428,7003兆2523億-1.55%15.451.19
05/082,9812,9882,8842,884-3.55%3,611,6003兆2716億-1%15.541.2
05/073,0433,0442,9792,990-0.83%2,556,9003兆3918億+2.57%16.111.24
05/023,0203,0553,0063,015+0.67%5,391,1003兆4202億+3.57%16.241.26
05/012,9402,9952,9192,995+3.53%6,643,1003兆3975億+2.89%16.141.25
04/302,9022,9022,8592,893+0.52%4,107,2003兆2818億-0.65%15.591.2
04/262,8922,8932,8432,878-0.1%2,907,0003兆2648億-1.34%15.51.2
04/252,9102,9152,8722,881-1.4%3,130,4003兆2682億-1.44%15.521.2
04/242,9042,9272,9002,922-0.07%2,218,4003兆3147億-0.17%15.741.22
04/232,9202,9292,9062,924+0.14%1,833,6003兆3170億-0.24%15.751.22
04/222,9082,9252,8892,920+2.17%2,555,2003兆3124億-0.48%15.731.22
04/192,9092,9122,8162,858-1.89%3,687,6003兆2421億-2.66%15.41.19
04/182,8952,9402,8892,913+0.8%2,086,0003兆3045億-0.92%15.691.21
04/172,9192,9282,8842,890-0.17%2,486,7003兆2784億-1.7%15.571.2
04/162,9482,9492,8862,895-2.43%2,680,0003兆2841億-1.56%15.61.21
04/152,9172,9692,9082,967+1.33%2,248,1003兆3658億+0.85%15.981.24
04/122,9252,9452,9122,928+0.27%2,197,6003兆3215億-0.41%15.771.22
04/112,9012,9342,8832,920+0.14%1,696,6003兆3124億-0.75%15.731.22
04/102,9252,9302,9062,916-0.07%1,736,7001兆1026億-0.88%15.711.21
04/092,9082,9182,8882,918+0.72%2,034,9003兆3102億-0.85%15.721.21
04/082,8792,8982,8672,8970%2,137,7003兆2863億-1.56%15.611.21
04/052,8802,9082,8622,897+0.35%2,032,1003兆2863億-1.66%15.611.21
04/042,9182,9202,8752,887-0.41%2,494,4003兆2750億-2.07%15.551.2
04/032,8802,9052,8652,899+1.58%3,433,9003兆2886億-1.76%15.621.21
04/022,9002,9102,8412,854-1.31%3,297,7003兆2376億-3.39%15.381.19
04/012,9242,9342,8782,892-0.92%2,531,0003兆2807億-2.3%15.581.2
04/01株式分割 1→3
03/292,9152,9432,8962,919+0.66%3,019,4003兆3113億-1.55%16.81.21
03/283,0003,0092,9002,900-3.97%4,075,6003兆2897億-2.26%16.691.21
03/273,0043,0383,0043,020+0.37%4,729,5003兆4259億+1.65%17.381.26
03/263,0163,0212,9883,009-0.79%3,740,7003兆4134億+1.28%17.321.25
03/253,0213,0523,0003,033+0.83%6,790,8003兆4406億+2.16%17.451.26
03/222,9993,0382,9983,008+0.38%4,917,6003兆4123億+1.45%17.311.25
03/213,0173,0232,9852,997-0.94%3,691,2003兆3994億+1.14%17.241.25
03/192,9843,0312,9783,025+1.35%3,554,7003兆4315億+2.06%17.411.26
03/182,9592,9922,9482,985+0.7%2,691,6003兆3858億+0.73%17.181.24
03/152,9632,9872,9522,964+0.08%4,179,6003兆3623億+0.03%17.061.23
03/142,9122,9632,9022,962+1.37%2,746,8003兆3597億-0.08%17.041.23
03/132,9282,9492,8992,922+0.35%3,089,4003兆3143億-1.53%16.811.22
03/122,9212,9222,8732,911-0.34%3,159,6003兆3026億-1.98%16.751.21
03/112,9202,9372,8882,921+0.24%3,820,8003兆3139億-1.74%16.811.22
03/082,9462,9462,9032,914-1.9%4,704,3003兆3060億-1.97%16.771.21
03/072,9322,9742,9322,971+1.35%2,508,9003兆3699億+0.06%17.11.24
03/062,9292,9472,9182,931+0.06%3,139,8003兆3249億-1.05%16.871.22
03/052,9212,9352,9022,929+0.05%3,080,4003兆3230億-0.9%16.861.22
03/042,9502,9582,9212,928-1.46%4,842,9003兆3215億-0.75%16.851.22
03/012,9402,9782,9322,971+0.55%4,810,5003兆3707億+0.89%17.11.24
02/292,9502,9692,9322,955+0.17%6,158,7003兆3521億+0.65%17.011.23
02/282,9502,9722,9362,950-0.7%3,796,5003兆3465億+0.72%16.981.23
02/272,9933,0052,9562,971-1.45%5,374,2003兆3699億+1.6%17.11.24
02/263,0153,0463,0053,014+0.25%3,544,2003兆4194億+3.37%17.351.25
02/222,9923,0232,9873,007+0.73%3,581,1003兆4107億+3.43%17.31.25
02/213,0033,0032,9742,985+0.07%2,261,7003兆3862億+2.9%17.181.24
02/203,0073,0092,9592,983-1.13%3,500,7003兆3839億+3.04%17.171.24
02/192,9673,0182,9603,017+1.67%2,657,7003兆4225億+4.43%17.361.25
02/162,9502,9862,9382,967+0.95%3,683,4003兆3661億+2.96%17.081.23
02/152,9552,9562,9142,939-0.91%4,040,4003兆3344億+2.24%16.911.22
02/142,9853,0072,9562,966-1.77%3,681,6003兆3650億+3.39%17.071.23
02/133,0123,0242,9753,020+1.16%3,590,7003兆4255億+5.55%17.381.26
02/092,9833,0072,9602,985+0.2%3,913,2003兆3862億+4.7%17.181.24
02/082,9953,0062,9492,979-0.7%4,025,7003兆3794億+4.82%17.141.24
02/073,0473,0532,9863,000-1.62%4,754,1003兆4032億+5.97%17.261.25
02/063,0003,1083,0003,049+2.02%8,674,8003兆4592億+8.17%17.551.27
02/052,9972,9982,9582,989+0.22%3,448,5003兆3907億+6.56%17.21.24
02/022,9322,9862,9052,982+1.71%7,350,9003兆3831億+6.78%17.161.24
02/012,8902,9992,8792,932+4.22%14,003,1003兆3264億+5.44%16.871.22
01/312,7632,8152,7622,814+1.21%3,751,5003兆1918億+1.5%16.191.17
01/302,8032,8232,7722,780-0.58%3,329,7003兆1536億+0.47%161.16
01/292,7822,7962,7752,796+0.9%2,006,1003兆1721億+1.24%16.091.16
01/262,8062,8062,7702,771-1.33%2,961,9003兆1438億+0.52%15.951.15
01/252,7602,8132,7502,809+2.15%4,125,6003兆1861億+1.95%16.161.17
01/242,7742,7852,7382,750-1.08%3,094,5003兆1192億-0.08%15.821.14
01/232,8242,8262,7772,780-1.49%2,508,6003兆1532億+0.97%161.16
01/222,7682,8222,7542,822+1.94%2,413,5003兆2009億+2.53%16.241.17
01/192,8092,8122,7602,768-0.98%2,878,8003兆1400億+0.73%15.931.15
01/182,8252,8372,7952,795-1.51%2,711,4003兆1710億+1.76%16.091.16
01/172,8372,8682,8242,838+0.13%4,232,4003兆2198億+3.48%16.331.18
01/162,8462,8692,8272,835-0.2%2,261,4003兆2156億+3.53%16.311.18
01/152,8332,8422,8132,840+0.32%2,550,9003兆2221億+3.93%16.351.18
01/122,8182,8332,7902,831+0.63%2,683,2003兆2118億+3.79%16.291.18
01/112,7932,8282,7922,814+1.08%3,288,3003兆1918億+3.41%16.191.17
01/102,7642,7902,7542,784+0.65%2,558,7003兆1561億+2.53%16.011.16
01/092,7742,7792,7432,766-0.23%3,040,2003兆1357億+2.05%15.911.15
01/052,7452,7762,7312,772+0.9%3,166,2003兆1428億+2.48%15.941.15
01/042,7102,7472,6792,747+1.39%3,134,4003兆1149億+1.75%15.81.14
2023
12/292,7112,7252,6912,710+0.17%2,201,1003兆722億+0.51%15.581.16
12/282,6892,7052,6812,705-0.1%1,545,9003兆669億+0.41%15.561.15
12/272,6832,7082,6752,708+1.2%2,392,2003兆699億+0.51%15.571.16
12/262,6912,6932,6682,676-0.71%2,142,3003兆336億-0.68%15.391.14
12/252,7002,7012,6852,695+0.06%1,219,2003兆552億+0.06%15.51.15

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
2,180
6,540
3/31
1,607
4,820
4/6
13,287,000
4,429,000
4/28
2兆6160億-2兆6004億
3/31
2011年
3月期
2,250
6,750
4/7
1,305
3,915
3/15
23,879,400
7,959,800
3/15
2兆7000億1兆5660億1兆8504億
3/31
2012年
3月期
1,833
5,500
3/9
1,418
4,255
8/9
8,063,400
2,687,800
4/14
2兆2000億1兆7020億2兆844億
3/30
2013年
3月期
2,687
8,060
3/21
1,493
4,480
6/4
8,111,700
2,703,900
3/1
3兆2240億1兆7920億3兆567億
3/29
2014年
3月期
2,997
8,990
4/5
2,320
6,960
4/2
12,629,700
4,209,900
4/5
3兆5960億2兆7840億2兆9991億
3/31
2015年
3月期
3,560
10,680
3/19
2,403
7,209
4/11
9,524,400
3,174,800
10/31
4兆2025億2兆8475億3兆7866億
3/31
2016年
3月期
4,272
12,815
8/5
3,064
9,191
2/12
8,239,200
2,746,400
2/12
5兆427億3兆6074億3兆8063億
3/31
2017年
3月期
3,548
10,645
1/10
2,796
8,388
8/19
9,000,300
3,000,100
10/28
4兆1452億3兆2663億3兆7681億
3/31
2018年
3月期
3,872
11,615
1/15
3,157
9,470
3/26
5,460,000
1,820,000
10/30
4兆4793億3兆6521億3兆7964億
3/30
2019年
3月期
3,715
11,145
6/14

11,145
6/13
3,021
9,063
12/25
7,960,200
2,653,400
12/21
4兆2981億3兆4604億4兆707億
3/29
2020年
3月期
3,645
10,935
4/2
2,353
7,060
3/13
9,185,400
3,061,800
3/13
4兆1752億2兆6682億3兆839億
3/31
2021年
3月期
2,960
8,881
6/9
1,815
5,446
10/30
17,917,200
5,972,400
11/10
3兆3564億2兆582億2兆9571億
3/31
2022年
3月期
2,856
8,569
6/10
2,124
6,373
3/9
27,799,800
9,266,600
9/2
3兆2385億2兆4085億2兆6821億
3/31
2023年
3月期
2,760
8,280
10/18
2,170
6,510
5/12
15,389,400
5,129,800
3/14
3兆1292億2兆4603億2兆7626億
3/31
2024年
3月期
3,108
9,325
2/6
2,451
7,352
4/3
14,003,100
4,667,700
2/1
3兆5261億2兆7785億3兆3024億
3/29
最新2,841
2024/5/24
1,950,3003兆2228億