9661 歌舞伎座

9661
2021/05/10
時価
587億円
PER 予
-倍
2010年以降
赤字-336.76倍
(2010-2021年)
PBR
4.66倍
2010年以降
4.11-7.04倍
(2010-2021年)
配当 予
0.1%
ROE 予
-%
ROA 予
-%
資料
Link
CSV,JSON

株価チャート

株価

5/10

前日 (5/7)
4,835
始値
4,815
高値
4,830
安値
4,805
終値 -0.1%
4,830
出来高 +100%
1,400

乖離率

株価(5日)
移動平均値
0%
4,830
株価(25日)
移動平均値
-0.17%
4,838
出来高(5日)
移動平均値
+25%
1,120

2020/12/08~2021/05/10

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
2021
05/104,8154,8304,8054,830-0.1%1,400587億8110万-0.17%-4.66
05/074,8304,8354,8304,835+0.1%700588億4195万-0.08%-4.66
05/064,8304,8354,8104,830+0.1%800587億8110万-0.19%-4.66
04/304,8154,8254,8154,825-0.1%300587億2025万-0.29%-4.65
04/274,8354,8404,8004,830+0.31%2,400587億8110万-0.21%-4.66
04/264,8104,8204,8004,815-0.52%2,200585億9855万-0.54%-4.64
04/234,8104,8404,8104,840+0.21%1,300589億280万-0.02%-4.67
04/224,8354,8354,8004,830+0.63%1,100587億8110万-0.23%-4.66
04/214,8104,8404,8004,800-0.83%2,700584億1600万-0.83%-4.63
04/204,8204,8404,8054,840+0.73%1,800589億280万-0.02%-4.67
04/194,8304,8404,8054,805-0.83%2,500584億7685万-0.76%-4.63
04/164,8404,8454,8304,845+0.1%400589億6365万+0.04%-4.67
04/154,8304,8404,8304,8400%700589億280万-0.04%-4.67
04/144,8504,8654,8304,840+0.1%2,600589億280万-0.02%-4.67
04/134,8654,8904,8304,835-0.62%4,300588億4195万-0.1%-4.66
04/124,8404,8654,8404,865+0.52%2,000592億705万+0.52%-4.69
04/094,8404,8404,8404,8400%1,200589億280万0%-4.67
04/084,8704,8704,8404,840-0.62%2,200589億280万-0.02%-4.67
04/074,8554,8704,8554,870+0.62%500592億6790万+0.6%-4.7
04/064,8604,8604,8404,840-0.41%1,000589億280万-0.02%-4.67
04/054,8604,8604,8404,860+0.41%1,800591億4620万+0.37%-4.69
04/024,8804,8804,8404,840-0.41%7,500589億280万-0.12%-4.67
04/014,8354,8604,8354,860+0.31%900591億4620万+0.25%-4.69
03/314,8404,8554,8354,845-0.21%3,100589億6365万-0.1%-4.67
03/304,8604,8604,8454,855+0.31%900590億8535万-0.08%-4.68
03/294,8454,8554,8404,840-0.1%500589億280万-0.53%-4.67
03/264,8304,8504,8304,845+0.21%1,000589億6365万-0.53%-4.67
03/254,8354,8354,8354,8350%100588億4195万-0.84%-4.66
03/244,8404,8654,8354,835-0.51%1,200588億4195万-0.98%-4.66
03/234,8504,8754,8204,860+0.83%1,400591億4620万-0.57%-4.69
03/224,8354,9004,8154,820-0.21%5,100586億5940万-1.49%-4.65
03/194,8304,8454,8304,830+0.1%500587億8110万-1.41%-4.66
03/184,8304,8504,8254,8250%1,000587億2025万-1.61%-4.65
03/174,8354,8354,8254,825-0.52%800587億2025万-1.67%-4.65
03/164,8454,8754,8154,850+0.41%1,600590億2450万-1.24%-4.68
03/154,8304,8404,8304,830+0.21%1,300587億8110万-1.67%-4.66
03/124,8854,8854,8204,820+0.1%500586億5940万-1.93%-4.65
03/114,8104,8804,8104,815-0.21%2,500585億9855万-2.07%-4.64
03/104,8354,8404,8154,825-0.21%1,900587億2025万-1.93%-4.65
03/094,8554,8604,8254,835-0.51%2,600588億4195万-1.79%-4.66
03/084,8954,9104,8504,860+0.1%700591億4620万-1.3%-4.69
03/054,9004,9004,8554,855+0.1%400590億8535万-1.42%-4.68
03/044,8704,8754,8304,850-0.41%1,300590億2450万-1.56%-4.68
03/034,8754,9354,8704,870-0.1%1,100592億6790万-1.24%-4.7
03/024,9454,9504,8754,875-1.42%2,700593億2875万-1.2%-4.7
03/014,8854,9654,8804,945+1.23%2,700601億8065万+0.18%-4.77
02/264,8504,8854,8404,885-0.91%2,400594億5045万-1.01%-4.71
02/254,7404,9454,7404,930-2.38%5,800599億9810万-0.18%-4.75
02/245,0305,0505,0005,050+0.4%5,900614億5850万+2.21%-4.87
02/225,0405,0505,0005,030+0.9%6,000612億1510万+1.86%-4.85
02/194,9655,0004,9654,985+0.3%2,400606億6745万+1.01%-4.81
02/184,9905,0104,9654,970-0.4%1,300604億8490万+0.69%-4.79
02/174,9805,0004,9504,990+0.2%5,200607億2830万+1.11%-4.81
02/164,9804,9804,9504,9800%2,900606億660万+0.95%-4.8
02/154,9804,9804,9004,980+0.3%5,400606億660万+0.99%-4.8
02/124,9804,9804,9604,965+0.4%3,400604億2405万+0.75%-4.79
02/104,9304,9454,9304,945+0.82%1,100601億8065万+0.41%-4.77
02/094,9204,9204,9004,905-0.3%2,100596億9385万-0.37%-4.73
02/084,9604,9604,9204,920+0.61%1,800598億7640万-0.02%-4.74
02/054,8804,9104,8804,890-0.2%2,100595億1130万-0.55%-4.71
02/044,8904,9104,8904,900+0.62%2,800596億3300万-0.26%-4.72
02/034,9004,9104,8654,870-0.61%1,300592億6790万-0.77%-4.7
02/024,8854,9004,8804,900+0.41%1,900596億3300万-0.06%-4.72
02/014,8604,8804,8604,880+0.21%300593億8960万-0.35%-4.7
01/294,8754,8804,8504,870-0.31%700592億6790万-0.47%-4.7
01/284,9004,9004,8104,885-0.31%3,000594億5045万-0.1%-4.71
01/274,9354,9354,7554,900-0.91%4,100596億3300万+0.29%-4.72
01/264,9254,9454,9054,945-0.2%900601億8065万+1.29%-4.77
01/254,9354,9554,9154,955+0.41%600603億235万+1.62%-4.78
01/224,9104,9904,8854,935+0.51%2,300600億5895万+1.36%-4.76
01/214,9554,9604,9104,910-1.41%2,500597億5470万+0.99%-4.73
01/205,0005,0004,9504,980-0.3%2,600606億660万+2.53%-4.8
01/195,0005,0004,9804,995+0.5%1,300607億8915万+3.01%-4.82
01/185,0005,0104,9604,970+0.2%1,200604億8490万+2.66%-4.79
01/154,9555,0004,9554,960-0.8%700603億6320万+2.63%-4.78
01/144,9605,0904,9505,000+1.01%3,600608億5000万+3.65%-4.82
01/134,9505,0704,9454,950+0.51%6,200602億4150万+2.8%-4.77
01/124,9254,9754,9254,925-0.4%1,700599億3725万+2.43%-4.75
01/084,9004,9454,9004,945+0.92%500601億8065万+3%-4.77
01/074,8504,9304,8504,9000%3,200596億3300万+2.19%-4.72
01/064,8754,9004,8554,900+0.51%1,100596億3300万+2.3%-4.72
01/054,9004,9004,8304,875+0.1%1,200593億2875万+1.86%-4.7
01/044,8254,8954,8054,870+1.14%2,200592億6790万+1.82%-4.7
2020
12/304,8004,8154,7804,815+0.42%1,500585億9855万+0.73%-4.64
12/294,7504,7954,7504,795+0.52%200583億5515万+0.27%-4.62
12/284,7304,8004,7204,770+0.63%5,100580億5090万-0.27%-4.6
12/254,7504,7554,7154,740-0.21%1,700576億8580万-0.96%-4.57
12/244,7204,7804,7204,750-0.73%2,600578億750万-0.79%-4.58
12/234,7054,7854,7054,785-0.31%3,500582億3345万-0.04%-4.61
12/224,7704,8004,7504,800+0.63%3,300584億1600万+0.36%-4.63
12/214,7854,7854,7504,770-0.63%1,100580億5090万-0.15%-4.6
12/184,8104,8104,7604,8000%3,500584億1600万+0.5%-4.63
12/174,7504,8004,7404,800+0.31%2,700584億1600万+0.54%-4.63
12/164,7554,7854,7304,785+0.53%2,000582億3345万+0.29%-4.61
12/154,7904,7904,7004,760-0.63%3,900579億2920万-0.21%-4.59
12/144,7654,7954,7554,790+0.52%1,700582億9430万+0.36%-4.62
12/114,8104,8104,7504,765-0.83%4,600579億9005万-0.13%-4.59
12/104,7804,8054,7804,805+0.63%1,900584億7685万+0.73%-4.63
12/094,7504,7754,7304,775+0.74%1,700581億1175万+0.21%-4.6
12/084,7104,7454,7104,740-0.63%2,300576億8580万-0.36%-4.57

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
2008年
2月期
5,000
8/27
4,670
2/26
7,000
7/11

6/28
--+4.31%
5/2
-3.35%
2/26
2009年
2月期
4,940
8/4

5/2
3,900
2/27
11,000
11/12

8/21
--+5.9%
11/5
-8.5%
10/23
2010年
2月期
4,000
5/26

5/13

他7件
3,410
11/26
13,000
11/30
--+8.46%
11/30
-6.47%
11/26
2011年
2月期
3,725
3/25
3,330
12/27
24,000
12/27
453億3325万405億2610万+7.35%
3/22
-5.7%
3/15
2012年
2月期
4,200
7/8
3,285
11/7
46,000
11/7
511億1400万399億7845万+13.83%
6/13
-7.05%
8/9
2013年
2月期
5,200
2/15

2/14

他5件
3,700
3/1
7,000
2/19

2/6

12/20
632億8400万450億2900万+8.09%
8/29
-3.69%
3/14
2014年
2月期
5,090
8/20

8/15
4,670
12/20
22,000
12/18
619億4530万568億3390万+4.32%
1/16
-3.35%
9/3
2015年
2月期
5,130
2/24

1/27
4,730
3/27

3/24
24,000
2/25
624億3210万575億6410万+3.38%
6/12
-2.42%
9/1
2016年
2月期
5,250
2/24
4,875
8/27
14,000
2/25

8/26
638億9250万593億2875万+4.04%
2/24
-2.15%
9/4
2017年
2月期
5,250
2/23
4,940
4/5

3/22

他2件
11,000
8/29
638億9250万601億1980万+1.91%
2/21
-2.74%
2/28
2018年
2月期
5,970
2/1

1/30

他3件
5,010
3/3
14,000
8/28
726億5490万609億7170万+6.21%
8/8
-4.64%
9/6
2019年
2月期
5,900
7/3
5,500
12/25
10,000
12/25
718億300万669億3500万+2.33%
4/11
-2.59%
12/25
2020年
2月期
5,900
8/28

8/27

他3件
5,370
2/28
14,300
2/28
718億300万653億5290万+2.51%
5/22
-12.12%
3/13
2021年
2月期
5,680
3/3
4,265
10/29
18,200
10/20
691億2560万519億505万+4.23%
5/27
-11.03%
10/28
最新4,830
2021/5/10
1,400587億8110万-0.17%
4,838

年間値上がり率

1984/12/19 vs 1983/12/26
1%(1.01倍)
1985/12/26 vs 1984/12/19
20%(1.2倍)
1986/12/27 vs 1985/12/26
43%(1.43倍)
1987/12/28 vs 1986/12/27
40%(1.4倍)
1988/12/22 vs 1987/12/28
15%(1.15倍)
1989/12/26 vs 1988/12/22
13%(1.13倍)
1990/12/26 vs 1989/12/26
-14%(0.86倍)
1991/12/26 vs 1990/12/26
-8%(0.92倍)
1992/12/30 vs 1991/12/26
3%(1.03倍)
1993/12/22 vs 1992/12/30
8%(1.08倍)
1994/12/28 vs 1993/12/22
1%(1.01倍)
1995/12/26 vs 1994/12/28
4%(1.04倍)
1996/12/30 vs 1995/12/26
9%(1.09倍)
1997/12/30 vs 1996/12/30
0%(1倍)
1998/12/30 vs 1997/12/30
-13%(0.87倍)
1999/12/29 vs 1998/12/30
1%(1.01倍)
2000/12/28 vs 1999/12/29
-4%(0.96倍)
2001/12/27 vs 2000/12/28
4%(1.04倍)
2002/12/30 vs 2001/12/27
-2%(0.98倍)
2003/12/29 vs 2002/12/30
5%(1.05倍)
2004/12/29 vs 2003/12/29
4%(1.04倍)
2005/12/30 vs 2004/12/29
14%(1.14倍)
2006/12/26 vs 2005/12/30
4%(1.04倍)
2007/12/25 vs 2006/12/26
-3%(0.97倍)
2008/12/30 vs 2007/12/25
-13%(0.87倍)
2009/12/17 vs 2008/12/30
-14%(0.86倍)
2010/12/30 vs 2009/12/17
-3%(0.97倍)
2011/12/30 vs 2010/12/30
4%(1.04倍)
2012/12/28 vs 2011/12/30
34%(1.34倍)
2013/12/30 vs 2012/12/28
0%(1倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/29 vs 2014/12/30
0%(1倍)
2016/12/30 vs 2015/12/29
1%(1.01倍)
2017/12/29 vs 2016/12/30
14%(1.14倍)
2018/12/28 vs 2017/12/29
-2%(0.98倍)
2019/12/30 vs 2018/12/28
2%(1.02倍)
2020/12/30 vs 2019/12/30
-18%(0.82倍)
2021/05/10 vs 2020/12/30
0%(1倍)
過去安値
1,270円(1983/01/21)
280%(3.8倍)
4,830円(5/10)