9070 トナミ HD

9070
2022/12/01
時価
357億円
PER 予
5.93倍
2010年以降
5.13-66.52倍
(2010-2022年)
PBR
0.4倍
2010年以降
0.19-1.06倍
(2010-2022年)
配当 予
3.27%
ROE 予
6.73%
ROA 予
3.58%
資料
Link
CSV,JSON

株価チャート

株価

12/1

前日 (11/30)
3,650
始値
3,650
高値
3,695
安値
3,625
終値 +0.41%
3,665
出来高 +84.38%
5,900

乖離率

株価(5日)
移動平均値
-0.54%
3,685
株価(25日)
移動平均値
+0.77%
3,637
出来高(5日)
移動平均値
+14.79%
5,140

2022/07/06~2022/12/01

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
2022
12/013,6503,6953,6253,665+0.41%5,900357億7410万+0.77%5.930.4
11/303,6803,6903,6503,650-0.82%3,200356億2769万+0.44%5.910.4
11/293,6903,6903,6653,680-0.27%4,800359億2052万+1.35%5.950.4
11/283,7403,7403,6903,690-1.34%4,500360億1813万+1.74%5.970.4
11/253,7753,7753,7303,740-0.13%7,300365億618万+3.2%6.050.41
11/243,8053,8403,7453,745-1.19%14,200365億5498万+3.48%6.060.41
11/223,7003,7953,7003,790+1.47%5,700369億9423万+4.87%6.130.41
11/213,7053,7403,6653,735+0.81%3,800364億5737万+3.58%6.040.41
11/183,7653,8053,7053,705-1.2%8,400361億6454万+2.89%60.4
11/173,7053,7503,7053,750+1.49%3,700366億379万+4.34%6.070.41
11/163,6403,7353,6253,695+1.51%8,100360億6693万+3.07%5.980.4
11/153,6053,6403,5953,640+0.14%2,300355億3008万+1.73%5.890.4
11/143,6503,6553,6153,635-0.14%1,700354億8127万+1.62%5.880.4
11/113,6203,6553,6203,640+1.68%4,100355億3008万+1.79%5.890.4
11/103,5553,6203,5553,580-0.56%7,100349億4441万+0.2%5.790.39
11/093,5953,6003,5953,6000%600351億3963万+0.7%5.830.39
11/083,5453,6003,5303,600+0.98%3,400351億3963万+0.81%5.830.39
11/073,5703,5703,5653,565+0.14%1,200347億9800万-0.06%5.770.39
11/043,5603,5803,5053,560-0.28%7,500347億4919万-0.25%5.760.39
11/023,5703,5703,5303,5700%4,900348億4680万0%5.780.39
11/013,5453,5703,5403,570+1.13%2,500348億4680万+0.06%5.780.39
10/313,5203,5453,4953,530+1.44%3,200344億5636万-1.04%5.710.38
10/283,5203,5503,4803,480-1.56%23,200339億6831万-2.58%5.630.38
10/273,5853,5853,5103,535-1.39%4,000345億517万-1.23%5.720.38
10/263,5953,5953,5653,585+0.14%2,900349億9322万-0.06%5.80.39
10/253,5903,6053,5753,580+0.14%3,700349億4441万-0.28%5.790.39
10/243,5953,5953,5603,575-0.42%3,000348億9561万-0.56%5.780.39
10/213,6153,6153,5753,590-0.69%2,400350億4202万-0.28%5.810.39
10/203,6003,6153,5903,6150%4,700352億8605万+0.28%5.850.39
10/193,5853,6153,5603,615-0.14%4,000352億8605万+0.11%5.850.39
10/183,6003,6203,5903,620+1.26%5,000353億3485万+0.17%5.860.39
10/173,5703,6003,5553,575-0.83%2,200348億9561万-1.08%5.780.39
10/143,6153,6353,5603,605+2.12%7,400351億8844万-0.22%5.830.39
10/133,5303,5403,4903,5300%5,200344億5636万-2.35%5.710.38
10/123,5303,5803,5303,530+0.28%3,100344億5636万-2.54%5.710.38
10/113,5353,5853,5203,520-2.9%5,500343億5875万-3.06%5.70.38
10/073,6053,6253,5703,625+0.55%3,200353億8366万-0.3%5.870.39
10/063,6203,6403,5953,605+1.12%4,300351億8844万-0.93%5.830.39
10/053,6153,6653,5653,565-1.66%5,500347億9800万-2.09%5.770.39
10/043,5203,6303,5203,625+3.57%5,300353億8366万-0.6%5.870.39
10/033,5853,5853,4653,500-0.43%9,200341億6353万-4.16%5.660.38
09/303,6053,6203,5153,515-2.5%7,600343億995万-4.01%5.690.38
09/293,5753,6053,5603,605+0.28%5,500351億8844万-1.77%5.830.39
09/283,4903,5953,4753,595+2.42%7,000350億9083万-2.18%5.820.39
09/273,6103,6103,5103,510-0.85%7,100342億6114万-4.65%5.680.38
09/263,6553,6553,5303,540-3.15%4,700345億5397万-4.07%5.730.39
09/223,6553,6903,6503,655-0.27%3,400356億7649万-1.16%5.910.4
09/213,6903,6953,6503,665-2.01%3,900357億7410万-1.05%5.930.4
09/203,7203,7453,7053,740+2.47%5,900365億618万+0.86%6.050.41
09/163,6403,6753,6353,650-1.35%4,200356億2769万-1.62%5.910.4
09/153,7353,7453,6903,700-0.13%5,200361億1574万-0.38%5.990.4
09/143,7003,7503,7003,705-0.54%5,000361億6454万-0.19%60.4
09/133,7553,7653,7253,725-0.67%1,700363億5976万+0.4%6.030.41
09/123,7553,7653,7053,750+1.76%3,400366億379万+1.13%6.070.41
09/093,5753,6853,5753,685+1.8%7,400359億6932万-0.54%5.960.4
09/083,6153,6203,5853,620+1.69%3,600353億3485万-2.22%5.860.39
09/073,6253,6503,5603,560-2.33%5,000347億4919万-3.84%5.760.39
09/063,7153,7153,6303,645-1.88%4,200355億7888万-1.59%5.90.4
09/053,7503,7503,6653,715-1.07%9,900362億6215万+0.3%6.010.4
09/023,6753,7703,6753,755+3.02%10,700366億5259万+1.49%6.080.41
09/013,6603,6603,6303,645-1.35%5,900355億7888万-1.35%5.90.4
08/313,6653,7003,6503,695+0.82%3,800360億6693万-0.03%5.980.4
08/303,6953,7003,6603,665-0.95%2,000357億7410万-0.79%5.930.4
08/293,7403,7403,6803,700-1.6%4,600361億1574万+0.16%5.990.4
08/263,7603,7603,7503,760+0.27%1,200367億140万+1.73%6.080.41
08/253,7503,7503,7303,750+0.67%1,200366億379万+1.54%6.070.41
08/243,7553,7553,7003,725+0.4%6,900363億5976万+0.95%6.030.41
08/233,7203,7303,6903,710-0.93%3,800362億1335万+0.73%60.4
08/223,7303,7553,7253,7450%3,600365億5498万+1.82%6.060.41
08/193,7453,7553,6953,7450%6,800365億5498万+2.07%6.060.41
08/183,7953,7953,7303,745-1.32%4,100365億5498万+2.24%6.060.41
08/173,7603,8003,7603,795+0.93%7,500370億4303万+3.77%6.140.41
08/163,8003,8003,7403,760-1.05%3,500367億140万+2.96%6.080.41
08/153,7653,8003,7253,800+1.2%6,500370億9184万+4.22%6.150.41
08/123,7003,7553,6953,755+3.02%14,600366億5259万+3.19%6.080.41
08/103,6503,6603,5903,645-0.14%9,500355億7888万+0.47%5.90.4
08/093,6903,6903,6153,650-0.68%4,900356億2769万+0.69%5.910.4
08/083,6703,6753,6253,675+0.14%3,200358億7171万+1.52%5.950.4
08/053,6353,6703,6353,670+1.38%2,400358億2291万+1.61%5.940.4
08/043,6003,6253,6003,620+0.28%2,600353億3485万+0.42%5.860.39
08/033,6353,6353,5703,610-0.41%4,300352億3724万+0.17%5.840.39
08/023,6603,6603,6053,625-0.68%6,200353億8366万+0.67%5.870.39
08/013,5903,6503,5903,650+0.97%6,900356億2769万+1.53%5.910.4
07/293,6303,6303,5803,615-0.41%4,100352億8605万+0.78%5.850.39
07/283,6403,6753,5953,630-0.55%9,400354億3246万+1.37%5.870.4
07/273,6503,6653,6403,6500%2,500356億2769万+2.16%5.910.4
07/263,6903,6903,6403,650-0.82%3,400356億2769万+2.41%5.910.4
07/253,7453,7503,6803,680-1.47%5,600359億2052万+3.57%5.950.4
07/223,7003,7453,6953,735+0.95%5,700364億5737万+5.39%6.040.41
07/213,6253,7003,6253,700+1.23%5,500361億1574万+4.76%5.990.4
07/203,6403,6553,6003,655+2.38%8,000356億7649万+3.84%5.910.4
07/193,6103,6103,5453,5700%5,800348億4680万+1.65%5.780.39
07/153,5603,5853,5453,570+1.13%5,200348億4680万+1.83%5.780.39
07/143,6053,6053,5253,530-1.4%4,500344億5636万+0.77%5.710.38
07/133,6053,6503,5653,580-0.97%6,500349億4441万+2.11%5.790.39
07/123,6903,6903,6053,615-1.5%7,400352億8605万+3.11%5.850.39
07/113,6953,7253,6453,670+1.94%25,500358億2291万+4.8%5.940.4
07/083,6103,6753,5803,600-0.69%13,000351億3963万+3%5.830.39
07/073,5903,6353,5453,625+3.87%23,700353億8366万+3.78%5.870.39
07/063,5453,5503,4853,490-2.1%7,100340億6592万+0.03%5.650.38

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
3,650
365
4/3
2,450
245
11/22
162,500
1,625,000
11/30
--+12.1%
4/24
-11.02%
11/22
2008年
3月期
3,580
358
4/23
2,220
222
3/18

222
3/17
152,900
1,529,000
4/23
--+9.45%
2/14
-14.44%
3/17
2009年
3月期
2,680
268
3/27
2,000
200
10/27

200
10/10

他2件
30,200
302,000
4/11
--+13.15%
11/6
-11.54%
4/28
2010年
3月期
3,100
310
8/31
1,730
173
2/16

173
2/9

他2件
25,000
250,000
12/18
--+11.17%
4/1
-19.25%
11/27
2011年
3月期
2,140
214
4/26
860
86
3/15
34,800
348,000
12/20
208億8854万83億9446万+16.11%
1/11
-35.42%
3/15
2012年
3月期
2,140
214
3/23
1,320
132
5/16
37,200
372,000
7/15
208億8854万128億8452万+21.58%
7/14
-13.62%
8/8
2013年
3月期
2,380
238
3/21
1,430
143
5/18
98,200
982,000
3/14
232億3118万139億5823万+15.99%
3/18
-16.15%
5/17
2014年
3月期
2,340
234
7/16
1,830
183
6/12
23,300
233,000
4/30
228億4074万178億6263万+11.94%
7/11
-11.94%
6/7
2015年
3月期
5,220
522
2/25
1,830
183
4/15

183
4/11
78,700
787,000
3/20
509億5248万178億6265万+23.84%
1/15
-8.63%
3/27
2016年
3月期
4,560
456
4/14
2,480
248
2/24
65,600
656,000
4/20
445億1021万242億730万+8.82%
7/16
-19.96%
2/12
2017年
3月期
4,240
424
3/30

424
3/16
2,420
242
6/24
33,700
337,000
12/2
413億8669万236億2164万+16.66%
11/28
-11.38%
6/16
2018年
3月期
6,430
3/29
3,560
356
4/17
43,600
436,000
5/25
627億6330万347億4920万+17.45%
5/7
-15.67%
2/14
2019年
3月期
8,150
5/23
4,875
12/25
95,200
5/31
795億5223万475億8492万+15.27%
9/21
-16.04%
12/25
2020年
3月期
6,620
4/2
3,200
3/13
42,100
9/20
646億1789万312億3523万+19.79%
4/10
-23.13%
3/13
2021年
3月期
6,890
9/28
4,190
4/6
22,800
12/11
672億5336万408億9863万+17.71%
6/4
-12.54%
7/2
2022年
3月期
5,580
4/19

4/16

他2件
3,330
11/29
160,800
11/30
544億6644万325億416万+11.53%
9/8
-18.07%
11/29
最新3,665
2022/12/1
5,900357億7410万+0.77%
3,637

年間値上がり率

1984/12/28 vs 1983/12/28
27%(1.27倍)
1985/12/28 vs 1984/12/28
19%(1.19倍)
1986/12/27 vs 1985/12/28
15%(1.15倍)
1987/12/28 vs 1986/12/27
13%(1.13倍)
1988/12/28 vs 1987/12/28
47%(1.47倍)
1989/12/29 vs 1988/12/28
60%(1.6倍)
1990/12/28 vs 1989/12/29
-39%(0.61倍)
1991/12/30 vs 1990/12/28
6%(1.06倍)
1992/12/30 vs 1991/12/30
-26%(0.74倍)
1993/12/30 vs 1992/12/30
26%(1.26倍)
1994/12/30 vs 1993/12/30
5%(1.05倍)
1995/12/28 vs 1994/12/30
-18%(0.82倍)
1996/12/27 vs 1995/12/28
-4%(0.96倍)
1997/12/30 vs 1996/12/27
-72%(0.28倍)
1998/12/30 vs 1997/12/30
22%(1.22倍)
1999/12/30 vs 1998/12/30
-6%(0.94倍)
2000/12/29 vs 1999/12/30
4%(1.04倍)
2001/12/28 vs 2000/12/29
14%(1.14倍)
2002/12/30 vs 2001/12/28
8%(1.08倍)
2003/12/30 vs 2002/12/30
22%(1.22倍)
2004/12/30 vs 2003/12/30
14%(1.14倍)
2005/12/30 vs 2004/12/30
0%(1倍)
2006/12/29 vs 2005/12/30
-18%(0.82倍)
2007/12/28 vs 2006/12/29
-5%(0.95倍)
2008/12/30 vs 2007/12/28
-16%(0.84倍)
2009/12/30 vs 2008/12/30
-21%(0.79倍)
2010/12/30 vs 2009/12/30
-16%(0.84倍)
2011/12/30 vs 2010/12/30
10%(1.1倍)
2012/12/28 vs 2011/12/30
5%(1.05倍)
2013/12/30 vs 2012/12/28
21%(1.21倍)
2014/12/30 vs 2013/12/30
50%(1.5倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
60%(1.6倍)
2018/12/28 vs 2017/12/29
-2%(0.98倍)
2019/12/30 vs 2018/12/28
-3%(0.97倍)
2020/12/30 vs 2019/12/30
10%(1.1倍)
2021/12/30 vs 2020/12/30
-35%(0.65倍)
2022/12/01 vs 2021/12/30
-6%(0.94倍)
過去安値
860円(2011/03/15)
326%(4.26倍)
3,665円(12/1)