9041 近鉄グループ HD

9041
2024/03/27
時価
8881億円
PER 予
21.09倍
2010年以降
赤字-209.79倍
(2010-2023年)
PBR
1.82倍
2010年以降
1.45-4.67倍
(2010-2023年)
配当 予
1.07%
ROE 予
8.62%
ROA 予
1.74%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
4,619
始値
4,646
高値
4,695
安値
4,624
終値 +0.84%
4,658
出来高 +112.55%
1,710,800

乖離率

株価(5日)
移動平均値
+0.24%
4,647
株価(25日)
移動平均値
+2.17%
4,559
出来高(5日)
移動平均値
+72.45%
992,080

2023/10/27~2024/03/27

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
03/274,6464,6954,6244,658+0.84%1,710,8008881億388万+2.17%21.091.82
03/264,6354,6514,5704,619-0.65%804,9008806億6805万+1.47%20.911.8
03/254,6654,7094,6294,649-0.32%867,2008863億8792万+2.33%21.051.81
03/224,6434,6754,6244,664+0.37%643,1008892億4785万+2.94%21.121.82
03/214,7004,7034,6304,647-1.09%934,4008860億659万+2.72%21.041.81
03/194,5994,6984,5814,698+2.38%601,8008957億3036万+3.96%21.271.83
03/184,5374,5934,5124,589+1.77%491,2008749億4819万+1.77%20.781.79
03/154,4504,5244,4504,509+1.1%536,6008596億9523万+0.09%20.421.76
03/144,4094,4664,4024,460+1.16%396,7008503億5279万-0.98%20.21.74
03/134,4744,5074,3954,409-1.01%564,2008406億2902万-2.17%19.961.72
03/124,4664,4804,3694,454-1%581,2008492億881万-1.33%20.171.74
03/114,5394,5614,4444,499-1.45%553,5008577億8861万-0.42%20.371.76
03/084,5524,5844,5124,565-1.08%603,7008703億7230万+1%20.671.78
03/074,5734,6164,5654,615+0.92%521,2008799億541万+2.1%20.91.8
03/064,5814,6184,5494,573-0.61%575,9008718億9760万+1.24%20.711.78
03/054,5994,6144,5264,601+0.02%419,1008772億3614万+1.86%20.831.8
03/044,6084,6364,5664,600-0.45%470,3008770億4548万+1.91%20.831.79
03/014,6004,6334,5774,621+0.33%483,4008810億4938万+2.37%20.921.8
02/294,5104,6154,4854,606+2.04%990,1008781億8945万+2.11%20.861.8
02/284,5004,5224,4734,514+0.42%426,3008606億4854万-0.07%20.441.76
02/274,4974,5154,4434,495-0.02%473,9008570億2596万-0.73%20.351.75
02/264,4904,5384,4854,496+0.4%399,5008572億1662万-0.88%20.361.75
02/224,4594,5104,4564,478+0.45%446,0008537億8470万-1.47%20.281.75
02/214,5324,5324,4504,458-0.93%413,5008499億7146万-2.22%20.191.74
02/204,4934,5344,4614,500+0.54%419,8008579億7927万-1.55%20.381.76
02/194,4044,4854,4024,476+1.84%439,2008534億338万-2.29%20.271.75
02/164,3874,4574,3724,395+0.73%622,7008379億5975万-4.25%19.91.71
02/154,4174,4304,3234,363-2.76%938,7008318億5857万-5.15%19.761.7
02/144,5004,5284,4544,487-0.69%579,7008555億66万-2.69%20.321.75
02/134,4704,5354,4604,518+1.57%475,1008614億1119万-2.1%20.461.76
02/094,4554,5084,4324,448-0.71%377,8008480億6484万-3.66%20.141.74
02/084,4724,5024,4274,480-0.47%491,2008541億6603万-3.01%20.291.75
02/074,5244,5394,4744,501-0.51%494,8008581億6993万-2.55%20.381.76
02/064,5774,6234,5244,524-1.16%533,5008625億5516万-2.01%20.481.77
02/054,6004,6054,5484,577+0.44%427,1008726億6025万-0.8%20.721.79
02/024,5724,5854,5454,557+0.02%339,2008688億4701万-1.09%20.631.78
02/014,5604,6164,5384,556-0.09%378,8008686億5634万-1%20.631.78
01/314,5104,5694,5054,560+0.51%430,9008694億1899万-0.76%20.651.78
01/304,5584,5914,5364,537-0.81%306,2008650億3377万-1.09%20.541.77
01/294,5354,5774,5134,574+0.93%292,4008720億8826万-0.11%20.711.78
01/264,5944,6014,5324,532-1.35%475,0008640億8046万-0.81%20.521.77
01/254,5284,6254,5284,594+1.06%606,1008759億150万+0.7%20.81.79
01/244,7204,7384,5274,546-4.56%986,8008667億4972万-0.18%20.581.77
01/234,7954,8014,7374,763-0.42%436,4009081億2339万+4.75%21.571.86
01/224,6984,7834,6734,783+1.64%466,0009119億3663万+5.54%21.661.87
01/194,7624,7644,6784,706-0.17%381,3008972億5565万+4.23%21.311.84
01/184,8284,8294,7044,714-2.34%630,3008987億8095万+4.78%21.351.84
01/174,7704,8584,7594,827+1.41%811,8009203億2576万+7.75%21.861.88
01/164,7474,7694,7234,760+0.53%476,1009075億5141万+6.77%21.551.86
01/154,7134,7354,6684,735+0.57%430,4009027億8485万+6.67%21.441.85
01/124,6634,7124,6354,708+1.07%648,2008976億3698万+6.52%21.321.84
01/114,6504,6854,6224,658+0.76%553,9008881億388万+5.96%21.091.82
01/104,5904,6294,5614,623+0.83%544,3008814億3070万+5.67%20.931.8
01/094,5704,6124,5434,585+0.37%476,8008741億8554万+5.26%20.761.79
01/054,5354,5684,5084,568+1.13%479,9008709億4429万+5.4%20.681.78
01/044,4564,5174,4084,517+1.01%572,4008612億2052万+4.63%20.451.76
2023
12/294,4554,4794,4444,472+0.38%382,7008526億4073万+4%20.251.75
12/284,4254,4554,4144,455+0.09%244,3008493億9948万+3.89%20.171.74
12/274,4164,4584,4044,451+1.27%439,0008486億3683万+4.02%20.151.74
12/264,4384,4384,3794,395-0.59%345,8008379億5975万+2.93%19.91.72
12/254,3904,4274,3844,421+0.84%312,2008429億1697万+3.8%20.021.73
12/224,3604,3924,3564,384+0.6%352,1008358億6247万+3.13%19.851.71
12/214,3244,3684,3164,358+0.48%337,2008309億526万+2.73%19.731.7
12/204,3304,3744,3284,337+0.16%413,5008269億135万+2.41%19.641.69
12/194,3664,3794,3084,330-0.71%424,3008255億6672万+2.41%19.611.69
12/184,3464,3724,2734,361-0.77%487,9008314億7724万+3.29%19.751.7
12/154,3754,4024,3354,395+0.57%746,3008379億5975万+4.32%19.91.72
12/144,3994,4094,3574,370-0.36%594,4008331億9320万+4%19.791.71
12/134,3584,4044,3424,386+0.67%552,2008362億4379万+4.63%19.861.71
12/124,3014,3604,3004,357+1.42%559,4008307億1459万+4.13%19.731.7
12/114,2534,2964,2394,296+1.06%419,6008190億8421万+2.75%19.451.68
12/084,2784,2784,2184,251-0.35%697,6008105億442万+1.67%19.251.66
12/074,2604,3114,2434,266-0.77%761,7008133億6435万+2.01%19.321.66
12/064,2584,3004,2154,299+1.06%745,8008196億5620万+2.82%19.471.68
12/054,1804,2724,1484,254+3.5%1,258,9008110億7640万+1.89%19.261.66
12/044,1104,1514,0854,110-0.8%516,3007836億2107万-1.49%18.611.6
12/014,1304,1524,0904,143-0.07%688,2007899億1291万-0.74%18.761.62
11/304,0384,1563,9554,146+2.67%2,964,0007904億8490万-0.67%18.771.62
11/294,0874,0924,0384,038-2.09%729,6007698億9340万-3.26%18.281.58
11/284,1254,1264,0674,124+0.37%530,8007862億9033万-1.27%18.671.61
11/274,1654,1684,0774,109-1.32%619,2007834億3040万-1.65%18.611.6
11/244,2474,2474,1584,164-1.68%471,2007939億1682万-0.41%18.851.62
11/224,2304,2384,2054,235+0.52%393,4008074億5382万+1.34%19.181.65
11/214,1254,2174,1144,213+1.86%608,2008032億5926万+1.01%19.081.64
11/204,2334,2444,1314,136-1.94%483,2007885億7828万-0.72%18.731.61
11/174,1804,2234,1504,218+1.25%509,0008042億1257万+1.22%19.11.65
11/164,1504,1844,1374,166+0.17%344,1007942億9814万+0.02%18.861.63
11/154,1964,1974,1094,159-0.41%679,3007929億6351万-0.17%18.831.62
11/144,1224,1934,0634,176+0.1%709,0007962億476万+0.22%18.911.63
11/134,1464,1824,1184,172+0.97%459,9007954億4211万+0.12%18.891.63
11/104,1384,1454,0974,132-0.14%342,6007878億1563万-0.84%18.711.61
11/094,1004,1524,0934,138+0.68%320,8007889億5960万-0.67%18.741.61
11/084,1974,2104,1074,110-2.05%489,8007836億2107万-1.34%18.611.6
11/074,2764,2874,1964,196-1.87%451,4008000億1800万+0.62%191.64
11/064,3444,3454,2714,276-0.56%523,3008152億7097万+2.49%19.361.67
11/024,2944,3134,2764,300+0.8%320,2008198億4686万+3.09%19.471.68
11/014,2884,3204,2614,266+0.64%477,0008133億6435万+2.23%19.321.66
10/314,1924,2484,1624,239+2%481,1008082億1647万+1.48%19.191.65
10/304,1514,1794,1334,156-0.72%406,4007923億9152万-0.62%18.821.62
10/274,1654,1954,1434,186+0.72%517,4007981億1138万-0.1%18.951.63

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
4,580
458
4/4

458
4/3
3,370
337
11/22
827,100
8,271,000
6/9
--+9%
2/15
-14.23%
6/8
2008年
3月期
4,100
410
8/9
3,330
333
9/18
1,379,800
13,798,000
8/9
--+10.95%
8/10
-6.22%
1/4
2009年
3月期
4,300
430
3/25
3,070
307
7/22
1,728,800
17,288,000
9/18
--+14.86%
9/22
-7.36%
10/10
2010年
3月期
4,500
450
7/29

450
7/28

他2件
2,630
263
2/15
2,342,400
23,424,000
2/15
--+8.49%
12/3
-13.18%
9/28
2011年
3月期
3,080
308
4/26
2,410
241
11/4
1,419,000
14,190,000
10/1
5270億2496万4123億7992万+6.28%
3/22
-9.03%
11/2
2012年
3月期
3,390
339
9/16
2,350
235
5/17
1,270,200
12,702,000
9/9
5800億6968万4021億1320万+17.85%
9/9
-9.44%
10/7
2013年
3月期
4,650
465
3/26
2,650
265
5/25

265
5/24
1,359,000
13,590,000
3/5
7956億7080万4534億4680万+14.97%
3/6
-5.78%
5/11
2014年
3月期
5,180
518
5/10
3,360
336
2/5
7,355,800
73,558,000
9/12
8863億6016万6406億2452万+8.22%
7/2
-15.09%
6/3
2015年
3月期
4,860
486
3/19
3,370
337
10/17
1,219,600
12,196,000
3/27
9266億1761万6425億3114万+10.36%
11/13
-7.59%
4/15
2016年
3月期
5,150
515
2/2
4,040
404
6/4

404
5/14
2,343,900
23,439,000
6/8
9819億961万7702億7472万+6.78%
2/2
-8.79%
8/25
2017年
3月期
4,700
470
4/22
3,900
390
8/19

390
6/24
1,125,700
11,257,000
9/27
8961億1168万7435億8204万+8.3%
9/23
-9.06%
8/19
2018年
3月期
4,520
12/14
3,970
397
4/20
1,481,800
3/27
8617億9251万7569億2838万+5.19%
6/5
-5.91%
2/15
2019年
3月期
5,270
3/26
4,100
4/2
2,047,700
11/30
1兆47億7817億1445万+7.11%
11/27
-6.15%
7/11
2020年
3月期
6,430
11/26
3,890
3/13
2,282,400
3/27
1兆2259億7416億7541万+17.02%
3/27
-18.38%
3/9
2021年
3月期
5,620
5/29
4,070
8/3
1,821,300
9/28
1兆715億7759億9458万+12.89%
11/11
-11.76%
7/31
2022年
3月期
4,295
4/1
3,150
11/29
1,956,400
5/27
8188億9355万6005億8549万+9.38%
2/17
-11.01%
11/29
2023年
3月期
5,220
10/20
3,380
4/7
1,804,900
12/12
9952億5595万6444億3776万+10.86%
8/12
-8.13%
11/16
最新4,658
2024/3/27
1,710,8008881億388万+2.17%
4,559

年間値上がり率

1984/12/28 vs 1983/12/28
4%(1.04倍)
1985/12/28 vs 1984/12/28
63%(1.63倍)
1986/12/27 vs 1985/12/28
80%(1.8倍)
1987/12/28 vs 1986/12/27
16%(1.16倍)
1988/12/28 vs 1987/12/28
59%(1.59倍)
1989/12/29 vs 1988/12/28
17%(1.17倍)
1990/12/28 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/28
11%(1.11倍)
1992/12/30 vs 1991/12/30
-19%(0.81倍)
1993/12/30 vs 1992/12/30
28%(1.28倍)
1994/12/30 vs 1993/12/30
-3%(0.97倍)
1995/12/29 vs 1994/12/30
-5%(0.95倍)
1996/12/30 vs 1995/12/29
-5%(0.95倍)
1997/12/30 vs 1996/12/30
-4%(0.96倍)
1998/12/30 vs 1997/12/30
-13%(0.87倍)
1999/12/30 vs 1998/12/30
-32%(0.68倍)
2000/12/29 vs 1999/12/30
16%(1.16倍)
2001/12/28 vs 2000/12/29
-9%(0.91倍)
2002/12/30 vs 2001/12/28
-39%(0.61倍)
2003/12/30 vs 2002/12/30
26%(1.26倍)
2004/12/30 vs 2003/12/30
10%(1.1倍)
2005/12/30 vs 2004/12/30
33%(1.33倍)
2006/12/29 vs 2005/12/30
-26%(0.74倍)
2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/30 vs 2007/12/28
19%(1.19倍)
2009/12/30 vs 2008/12/30
-26%(0.74倍)
2010/12/30 vs 2009/12/30
-18%(0.82倍)
2011/12/30 vs 2010/12/30
19%(1.19倍)
2012/12/28 vs 2011/12/30
18%(1.18倍)
2013/12/30 vs 2012/12/28
4%(1.04倍)
2014/12/30 vs 2013/12/30
8%(1.08倍)
2015/12/30 vs 2014/12/30
24%(1.24倍)
2016/12/30 vs 2015/12/30
-10%(0.9倍)
2017/12/29 vs 2016/12/30
-3%(0.97倍)
2018/12/28 vs 2017/12/29
10%(1.1倍)
2019/12/30 vs 2018/12/28
24%(1.24倍)
2020/12/30 vs 2019/12/30
-24%(0.76倍)
2021/12/30 vs 2020/12/30
-29%(0.71倍)
2022/12/30 vs 2021/12/30
35%(1.35倍)
2023/12/29 vs 2022/12/30
3%(1.03倍)
2024/03/27 vs 2023/12/29
4%(1.04倍)
過去安値
1,896円(1983/02/01)
146%(2.46倍)
4,658円(3/27)