9672 東京都競馬

9672
2024/09/18
時価
1216億円
PER 予
13.12倍
2009年以降
10.13-96.93倍
(2009-2023年)
PBR
1.3倍
2009年以降
0.43-2.98倍
(2009-2023年)
配当 予
2.25%
ROE 予
9.89%
ROA 予
7.31%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
4,120
始値
4,130
高値
4,230
安値
4,120
終値 +2.67%
4,230
出来高 -25.86%
144,800

乖離率

株価(5日)
移動平均値
+5.04%
4,027
株価(25日)
移動平均値
+4.81%
4,036
出来高(5日)
移動平均値
+30.15%
111,260

2024/04/24~2024/09/18

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
09/184,1304,2304,1204,230+2.67%144,8001216億7533万+4.81%13.121.3
09/173,9554,1403,9504,120+5.37%195,3001185億1119万+2.46%12.781.26
09/133,9203,9403,9003,910-1.39%77,3001124億7057万-2.45%12.131.2
09/123,9554,0003,9303,965+1.41%60,4001140億5264万-0.97%12.31.22
09/113,9303,9703,8803,910-0.51%78,5001124億7057万-2.27%12.131.2
09/103,9753,9803,9303,930-0.88%68,7001130億4587万-1.7%12.191.21
09/093,9553,9703,9253,965-1.37%54,4001140億5264万-0.43%12.31.22
09/064,0704,0703,9804,020-0.74%59,2001156億3471万+1.01%12.471.23
09/054,0004,0853,9954,050+0.75%67,2001164億9765万+1.71%12.561.24
09/044,0154,0454,0054,020-1.83%59,6001156億3471万+0.78%12.471.23
09/034,0954,1104,0754,095+0.24%37,7001177億9207万+2.4%12.71.26
09/024,1404,1554,0654,085-0.97%54,3001175億442万+2%12.671.25
08/304,1354,1604,1154,125+0.12%47,0001186億5502万+2.92%12.791.27
08/294,1154,1304,0804,120-0.12%61,4001185億1119万+2.74%12.781.26
08/284,1454,1504,1004,125-0.6%34,5001186億5502万+2.77%12.791.27
08/274,0754,1504,0754,150+1.84%59,4001193億7414万+3.23%12.871.27
08/264,0404,0754,0304,075+0.74%54,6001172億1678万+1.27%12.641.25
08/234,0554,0754,0154,0450%36,3001163億5383万+0.35%12.551.24
08/224,0354,0854,0304,045+1%52,5001163億5383万+0.15%12.551.24
08/214,0604,0603,9954,005-2.2%79,2001152億324万-1.06%12.421.23
08/204,0454,1154,0404,095+1.36%86,3001177億9207万+0.91%12.71.26
08/194,0054,0403,9704,040+1.13%92,2001162億1001万-0.57%12.531.24
08/163,9504,0103,9353,995+2.3%70,5001149億1559万-1.82%12.391.23
08/153,8753,9253,8353,905+0.64%66,1001123億2675万-4.17%12.111.2
08/143,8603,9053,8353,880+1.04%56,9001116億763万-4.97%12.031.19
08/133,8653,8803,8353,840+1.19%83,8001104億5703万-6.14%11.911.18
08/093,8903,9053,7703,795-0.65%123,6001091億6262万-7.44%11.771.16
08/083,8353,8903,8003,820-1.8%136,4001098億8174万-7.12%11.851.17
08/073,8353,9653,7653,890+1.43%164,9001118億9528万-5.7%12.061.19
08/063,6003,8803,6003,835+8.64%239,9001103億1321万-7.23%11.891.18
08/053,7703,8203,5003,530-9.72%312,0001015億3993万-14.82%10.951.08
08/024,0004,0203,9053,910-4.17%188,2001124億7057万-6.12%12.131.2
08/014,2854,2904,0204,080-3.2%203,7001173億6060万-2.13%12.651.25
07/314,2354,2354,1504,215-1.17%153,2001212億4385万+1.13%13.071.29
07/304,2204,2654,2154,265+0.12%259,8001226億8210万+2.52%13.231.31
07/294,1904,2604,1904,260+2.4%70,0001225億3827万+2.65%13.211.31
07/264,1654,1854,1254,160-0.12%63,7001196億6179万+0.48%12.91.28
07/254,2154,2254,1454,165-1.19%82,7001198億561万+0.75%12.921.28
07/244,3004,3004,2004,215-1.75%68,9001212億4385万+2.08%13.071.29
07/234,2604,2954,2604,290+1.06%46,7001234億122万+4.1%13.31.32
07/224,2504,2604,2054,245-0.12%76,4001221億680万+3.28%13.171.3
07/194,2504,2604,2004,250-0.12%72,3001222億5062万+3.56%13.181.3
07/184,2554,2804,2304,255-0.35%57,8001223億9445万+3.91%13.21.31
07/174,2504,2804,2354,270+0.83%47,0001228億2592万+4.43%13.241.31
07/164,2304,2604,2004,235+0.24%68,9001218億1915万+3.7%13.131.3
07/124,2104,3004,2104,225+0.48%118,4001215億3150万+3.58%13.11.3
07/114,1454,2104,1404,205+1.69%112,6001209億5621万+3.19%13.041.29
07/104,1254,1404,1004,135+0.49%78,1001189億4267万+1.57%12.821.27
07/094,0854,1204,0804,115+1.23%66,1001183億6737万+1.03%12.761.26
07/084,0704,0754,0204,065-0.25%109,5001169億2913万-0.27%12.611.25
07/054,1104,1154,0654,075-0.85%44,0001172億1678万-0.12%12.641.25
07/044,1254,1254,0754,110-0.36%68,9001182億2354万+0.66%12.751.26
07/034,1054,1304,0854,1250%49,2001186億5502万+1.03%12.791.27
07/024,0854,1404,0854,125+1.23%84,6001186億5502万+1.08%12.791.27
07/014,0704,0854,0554,075+0.49%66,4001172億1678万-0.2%12.641.25
06/284,0304,0604,0104,055+0.87%80,3001166億4148万-0.81%12.581.26
06/274,0304,0504,0104,020-0.5%140,4001156億3471万-1.78%12.471.25
06/264,0404,0554,0004,040+0.5%253,6001162億1001万-1.49%12.531.26
06/254,0104,0404,0004,020+0.37%184,4001156億3471万-2.12%12.471.25
06/244,0104,0203,9904,005-0.5%122,1001152億324万-2.7%12.421.25
06/214,0154,0754,0154,025+0.5%91,5001157億7853万-2.45%12.481.25
06/204,0104,0403,9854,005-0.74%125,2001152億324万-3.19%12.421.25
06/194,0304,0354,0004,035+0.12%73,1001160億6618万-2.72%12.511.25
06/184,0554,0604,0154,030+0.5%76,1001159億2236万-3.22%12.51.25
06/174,0404,0554,0054,010-1.84%113,1001153億4706万-4.09%12.441.25
06/143,9954,1103,9904,085+1.49%125,8001175億442万-2.69%12.671.27
06/134,1154,1154,0254,025-2.19%112,9001157億7853万-4.33%12.481.25
06/124,1304,1304,0854,115-0.36%88,1001183億6737万-2.49%12.761.28
06/114,1104,1404,0954,130+0.49%94,8001187億9884万-2.25%12.811.28
06/104,1204,1504,1104,110-0.36%102,0001182億2354万-2.74%12.751.28
06/074,1204,1554,1154,125+0.12%83,3001186億5502万-2.41%12.791.28
06/064,1504,1554,1054,120-1.2%124,8001185億1119万-2.53%12.781.28
06/054,1504,1704,1304,170-0.48%72,7001199億4944万-1.58%12.931.3
06/044,1754,2054,1504,190+0.36%76,8001205億2473万-1.3%12.991.3
06/034,1454,1804,1354,175+0.72%95,6001200億9326万-1.79%12.951.3
05/314,1254,1604,1004,145+0.73%136,8001192億3031万-2.68%12.861.29
05/304,0754,1204,0554,115+0.73%94,7001183億6737万-3.58%12.761.28
05/294,1454,1654,0804,085-1.92%102,3001175億442万-4.49%12.671.27
05/284,1504,1904,1504,165-0.72%57,9001198億561万-2.78%12.921.3
05/274,2004,2104,1704,195+0.12%52,6001206億6856万-2.26%13.011.3
05/244,1504,2154,1254,190-0.59%108,2001205億2473万-2.38%12.991.3
05/234,1904,2254,1654,215+0.6%60,1001212億4385万-1.89%13.071.31
05/224,2554,2554,1904,190-1.3%72,7001205億2473万-2.58%12.991.3
05/214,2504,2904,2304,245-0.47%73,1001221億680万-1.51%13.171.32
05/204,3004,3104,2654,265-0.81%61,6001226億8210万-1.16%13.231.33
05/174,3004,3104,2704,300+0.47%101,5001236億8887万-0.46%13.341.34
05/164,4254,4254,2554,280-3.06%121,7001231億1357万-1.02%13.271.33
05/154,4904,4904,4054,415-1.01%63,5001269億9683万+2.01%13.691.37
05/144,4354,4754,3854,460+0.68%79,2001282億9124万+3.1%13.831.39
05/134,3354,4654,3354,430+2.43%143,7001274億2830万+2.48%13.741.38
05/104,3604,3904,2804,325-0.35%91,5001244億799万+0.19%13.411.35
05/094,2754,3604,2754,340+2.24%98,0001248億3946万+0.56%13.461.35
05/084,1604,2504,1604,245+2.17%89,4001221億680万-1.74%13.171.32
05/074,1654,1804,1254,155+0.36%76,0001195億1796万-4.02%12.891.29
05/024,1354,1654,0954,140+0.24%117,0001190億8649万-4.65%12.841.29
05/014,3004,3004,1204,130-5.17%244,6001187億9884万-5.23%12.811.28
04/304,3504,3804,3104,355-0.57%137,3001252億7093万-0.39%13.511.35
04/264,3254,3804,2954,380+1.27%90,5001259億9006万+0.14%13.581.36
04/254,3754,3804,3254,325-1.26%71,7001244億799万-1.21%13.411.35
04/244,3754,3904,3354,380-0.11%81,7001259億9006万-0.07%13.581.36

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
12月期
3,960
396
2/26
2,450
245
12/25
1,083,400
10,834,000
2/2
--+10.51%
9/27
-22.32%
1/22
2008年
12月期
2,480
248
1/4
1,160
116
10/9
401,600
4,016,000
6/5
--+10.87%
2/19
-25.42%
10/8
2009年
12月期
1,730
173
6/15

173
6/4
1,160
116
3/12

116
3/10

他4件
399,400
3,994,000
6/4
--+18.65%
6/4
-10.97%
11/19
2010年
12月期
1,440
144
4/14
1,170
117
11/4

117
11/2

他6件
526,200
5,262,000
4/2
414億2139万336億5488万+6.65%
6/21
-6.69%
5/24
2011年
12月期
1,330
133
1/20
760
76
3/15
378,700
3,787,000
6/27
382億5725万218億6128万+8.57%
7/21
-27.37%
3/15
2012年
12月期
1,930
193
12/27
1,020
102
7/25
4,067,700
40,677,000
12/25
555億1617万293億4015万+66.13%
1/9
-10.04%
5/18
2013年
12月期
5,490
549
4/24
1,790
179
1/4
12,884,100
128,841,000
2/28
1579億1905万514億8909万+58.33%
3/15
-23.67%
6/6
2014年
12月期
4,190
419
1/6
2,420
242
5/21
1,460,200
14,602,000
7/23
1205億2474万696億1094万+15.31%
6/9
-14.19%
2/14
2015年
12月期
3,460
346
8/17
2,600
260
12/28
432,700
4,327,000
8/6
995億2639万747億8862万+13.27%
8/17
-12.18%
1/21
2016年
12月期
2,940
294
12/16
1,930
193
6/24
322,000
3,220,000
11/1
845億6867万555億1616万+18.38%
11/29
-20.14%
2/15
2017年
12月期
4,450
12/20
2,410
241
4/17
740,600
11/1
1280億360万693億2329万+16.08%
7/21
-8.31%
2/7
2018年
12月期
4,930
6/21
2,565
12/26

12/25
603,000
5/10
1418億1073万737億8185万+13.9%
5/1
-16.21%
12/25
2019年
12月期
3,775
3/4
2,650
1/4
409,500
2/15
1085億8732万762億2686万+19.4%
2/18
-7.54%
7/22
2020年
12月期
5,920
10/21
2,272
3/23
858,000
8/4
1702億8793万653億5374万+19.54%
4/20
-28.2%
3/19
2021年
12月期
6,360
4/19
3,880
8/18
542,300
6/7
1829億4447万1116億763万+15.28%
3/16
-11.88%
6/8
2022年
12月期
4,715
4/5
3,470
5/20
629,100
12/28
1356億2628万998億1404万+11.19%
4/4
-14.94%
5/19
2023年
12月期
4,530
11/29
3,285
3/20
1,008,700
3/31
1303億478万944億9254万+15.64%
4/12
-10.68%
3/20
最新4,230
2024/9/18
144,8001216億7533万+4.81%
4,036

年間値上がり率

1984/12/28 vs 1983/12/27
8%(1.08倍)
1985/12/28 vs 1984/12/28
97%(1.97倍)
1986/12/27 vs 1985/12/28
22%(1.22倍)
1987/12/28 vs 1986/12/27
92%(1.92倍)
1988/12/28 vs 1987/12/28
65%(1.65倍)
1989/12/29 vs 1988/12/28
19%(1.19倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/30 vs 1990/12/28
12%(1.12倍)
1992/12/30 vs 1991/12/30
-34%(0.66倍)
1993/12/30 vs 1992/12/30
14%(1.14倍)
1994/12/30 vs 1993/12/30
-11%(0.89倍)
1995/12/29 vs 1994/12/30
-18%(0.82倍)
1996/12/30 vs 1995/12/29
-13%(0.87倍)
1997/12/30 vs 1996/12/30
-55%(0.45倍)
1998/12/30 vs 1997/12/30
-2%(0.98倍)
1999/12/30 vs 1998/12/30
-15%(0.85倍)
2000/12/29 vs 1999/12/30
-22%(0.78倍)
2001/12/28 vs 2000/12/29
1%(1.01倍)
2002/12/30 vs 2001/12/28
-5%(0.95倍)
2003/12/30 vs 2002/12/30
18%(1.18倍)
2004/12/30 vs 2003/12/30
39%(1.39倍)
2005/12/30 vs 2004/12/30
229%(3.29倍)
2006/12/29 vs 2005/12/30
-44%(0.56倍)
2007/12/28 vs 2006/12/29
-21%(0.79倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
0%(1倍)
2010/12/30 vs 2009/12/30
-7%(0.93倍)
2011/12/30 vs 2010/12/30
-15%(0.85倍)
2012/12/28 vs 2011/12/30
68%(1.68倍)
2013/12/30 vs 2012/12/28
141%(2.41倍)
2014/12/30 vs 2013/12/30
-30%(0.7倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
59%(1.59倍)
2018/12/28 vs 2017/12/29
-36%(0.64倍)
2019/12/30 vs 2018/12/28
26%(1.26倍)
2020/12/30 vs 2019/12/30
36%(1.36倍)
2021/12/30 vs 2020/12/30
-9%(0.91倍)
2022/12/30 vs 2021/12/30
-11%(0.89倍)
2023/12/29 vs 2022/12/30
17%(1.17倍)
2024/09/18 vs 2023/12/29
-5%(0.95倍)
過去安値
760円(2011/03/15)
457%(5.57倍)
4,230円(9/18)