9020 東日本旅客鉄道

9020
2024/06/14
時価
2兆9086億円
PER 予
13.81倍
2010年以降
赤字-35.42倍
(2010-2024年)
PBR
1.07倍
2010年以降
0.81-2.06倍
(2010-2024年)
配当 予
2.03%
ROE 予
7.73%
ROA 予
2.15%
資料
Link
CSV,JSON

株価チャート

株価

6/14

前日 (6/13)
2,561
始値
2,540
高値
2,581
安値
2,540
終値 +0.12%
2,564
出来高 -8.23%
4,352,900

乖離率

株価(5日)
移動平均値
-2.73%
2,636
株価(25日)
移動平均値
-7.64%
2,776
出来高(5日)
移動平均値
+12.74%
3,861,140

2024/01/19~2024/06/14

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
06/142,5402,5812,5402,564+0.12%4,352,9002兆9086億-7.64%13.811.07
06/132,6252,6352,5612,561-2.25%4,743,3002兆9052億-8.17%13.81.07
06/122,6802,6832,6162,620-2.96%5,496,6002兆9721億-6.46%14.111.09
06/112,7442,7562,7002,700-1.32%2,827,1003兆629億-3.98%14.551.12
06/102,7232,7482,7192,736+0.85%1,885,8003兆1037億-3.08%14.741.14
06/072,7372,7442,7072,713-1.35%2,178,9003兆776億-4.27%14.621.13
06/062,7602,7772,7462,750-0.9%2,806,3003兆1196億-3.37%14.821.14
06/052,7342,7852,7262,775+1.02%3,739,9003兆1479億-2.67%14.951.16
06/042,7442,7522,7212,747-0.43%3,133,7003兆1162億-3.82%14.81.14
06/032,7812,8022,7482,759+1.06%4,149,8003兆1298億-3.57%14.861.15
05/312,7622,7872,7302,730-0.94%15,358,2003兆969億-4.78%14.711.14
05/302,7672,7872,7412,756-1.47%4,205,5003兆1264億-4.14%14.851.15
05/292,8482,8502,7972,797-2.51%2,866,0003兆1729億-2.95%15.071.16
05/282,8882,9012,8622,869-0.31%2,003,4003兆2546億-0.52%15.461.19
05/272,8492,8782,8332,878+1.3%1,672,1003兆2648億-0.28%15.51.2
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

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
3,163
949,000
3/12
2,463
739,000
6/14
9,810,300
32,701
3/9
--+9.83%
7/11
-8.71%
5/16
2008年
3月期
3,367
1,010,000
4/23

1,010,000
4/18

他2件
2,473
742,000
3/17
15,996,000
53,320
4/11
--+5.72%
4/1
-10.83%
3/17
2009年
3月期
2,933
880,000
8/5
1,570
4,710
3/12
11,344,500
37,815
10/10
--+9.62%
11/18
-23.03%
10/10
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-+10.46%
5/13
-6.67%
11/2
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+6.62%
12/14
-24.53%
3/15
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+8.76%
2/22
-8.37%
8/9
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+14.34%
3/11
-5.03%
5/23
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+10.03%
7/10
-10.1%
6/3
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+8.92%
11/4
-5.59%
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+7.92%
7/23
-13.19%
9/8
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+6.1%
12/20
-8.67%
6/24
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+6.47%
5/1
-9.18%
2/15
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+6.09%
9/25
-9.49%
12/25
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+5.59%
4/8
-15.84%
3/13
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+12.94%
2/8
-16.26%
8/3
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+10.58%
6/3
-8.73%
8/3
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+7.75%
9/15
-5.33%
5/12
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+8.16%
2/6
-9.36%
10/16
最新2,564
2024/6/14
4,352,9002兆9086億-7.64%
2,776

年間値上がり率

1994/12/30 vs 1993/12/30
19%(1.19倍)
1995/12/29 vs 1994/12/30
1%(1.01倍)
1996/12/30 vs 1995/12/29
4%(1.04倍)
1997/12/30 vs 1996/12/30
13%(1.13倍)
1998/12/30 vs 1997/12/30
7%(1.07倍)
1999/12/30 vs 1998/12/30
-13%(0.87倍)
2000/12/29 vs 1999/12/30
22%(1.22倍)
2001/12/28 vs 2000/12/29
-6%(0.94倍)
2002/12/30 vs 2001/12/28
-7%(0.93倍)
2003/12/30 vs 2002/12/30
-14%(0.86倍)
2004/12/30 vs 2003/12/30
13%(1.13倍)
2005/12/30 vs 2004/12/30
42%(1.42倍)
2006/12/29 vs 2005/12/30
-2%(0.98倍)
2007/12/28 vs 2006/12/29
16%(1.16倍)
2008/12/24 vs 2007/12/28
-25%(0.75倍)
2009/12/30 vs 2008/12/24
-15%(0.85倍)
2010/12/30 vs 2009/12/30
-10%(0.9倍)
2011/12/30 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/30
14%(1.14倍)
2013/12/30 vs 2012/12/28
50%(1.5倍)
2014/12/30 vs 2013/12/30
9%(1.09倍)
2015/12/30 vs 2014/12/30
26%(1.26倍)
2016/12/30 vs 2015/12/30
-12%(0.88倍)
2017/12/29 vs 2016/12/30
9%(1.09倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
-30%(0.7倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
8%(1.08倍)
2024/06/14 vs 2023/12/29
-5%(0.95倍)
過去安値
1,297円(1993/11/29)
98%(1.98倍)
2,564円(6/14)