日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2021
05/27	1,616	1,640	1,598	1,615	-0.62%	2,100	15億5770万	+1.06%	-	0.57
05/26	1,586	1,625	1,586	1,625	+2.2%	1,800	15億6734万	+1.75%	-	0.57
05/25	1,630	1,630	1,590	1,590	-2.45%	200	15億3358万	-0.38%	-	0.56
05/24	1,592	1,632	1,590	1,630	+1.43%	2,100	15億7216万	+2.13%	-	0.57
05/21	1,606	1,607	1,606	1,607	-1.11%	400	15億4998万	+0.82%	-	0.57
05/20	1,625	1,625	1,625	1,625	-1.16%	300	15億6734万	+1.88%	-	0.57
05/19	1,655	1,658	1,644	1,644	-2.26%	1,400	15億8567万	+2.88%	-	0.58
05/18	1,650	1,700	1,650	1,682	+1.94%	2,200	16億2232万	+5.19%	-	0.59
05/17	1,610	1,660	1,610	1,650	+5.23%	1,100	15億9145万	+3.19%	-	0.58
05/14	1,612	1,630	1,568	1,568	-0.25%	600	15億1236万	-2%	-	0.55
05/13	1,572	1,572	1,572	1,572	-5.81%	100	15億1622万	-2.12%	-	0.55
05/10	1,650	1,669	1,650	1,669	+2.39%	1,400	16億978万	+3.6%	-	0.59
05/07	1,630	1,630	1,630	1,630	+2.45%	800	15億7216万	+1.12%	-	0.57
04/30	1,600	1,600	1,591	1,591	+1.34%	900	15億3455万	-1.36%	-	0.56
04/28	1,600	1,600	1,570	1,570	-1.44%	700	15億1429万	-2.73%	-	0.55
04/27	1,581	1,593	1,581	1,593	-0.13%	600	15億3648万	-1.67%	-	0.56
04/26	1,544	1,595	1,544	1,595	+5.63%	1,100	15億3841万	-1.85%	-	0.56
04/23	1,510	1,510	1,510	1,510	-1.05%	100	14億5642万	-7.48%	-	0.53
04/22	1,510	1,526	1,510	1,526	+1.06%	1,000	14億7185万	-7.06%	-	0.54
04/21	1,548	1,548	1,491	1,510	-3.82%	1,400	14億5642万	-8.32%	-	0.53
04/20	1,570	1,570	1,570	1,570	-0.63%	600	15億1429万	-4.38%	-	0.55
04/19	1,610	1,610	1,580	1,580	0%	200	15億2394万	-3.19%	-	0.56
04/16	1,580	1,580	1,580	1,580	-2.47%	200	15億2394万	-2.59%	-	0.56
04/15	1,600	1,620	1,600	1,620	+1.89%	800	15億6252万	+0.5%	-	0.57
04/14	1,580	1,590	1,580	1,590	0%	500	15億3358万	-0.69%	-	0.56
04/13	1,600	1,600	1,590	1,590	-0.63%	1,300	15億3358万	0%	-	0.56
04/12	1,600	1,600	1,600	1,600	+0.31%	600	15億4323万	+1.27%	-	0.56
04/09	1,595	1,595	1,595	1,595	+0.89%	100	15億3841万	+1.66%	-	0.56
04/08	1,622	1,622	1,581	1,581	-3.71%	600	15億2490万	+1.48%	-	0.56
04/06	1,689	1,689	1,642	1,642	-2.26%	700	15億8374万	+6.07%	-	0.58
04/05	1,658	1,680	1,658	1,680	-0.3%	900	16億2039万	+9.45%	-	0.59
04/02	1,680	1,685	1,680	1,685	+0.84%	400	16億2521万	+10.78%	-	0.59
04/01	1,671	1,671	1,671	1,671	-1.12%	100	16億1171万	+10.81%	-	0.59
03/31	1,675	1,690	1,675	1,690	-0.71%	300	16億3004万	+13.12%	-	0.6
03/30	1,710	1,710	1,702	1,702	+0.12%	400	16億4161万	+15%	-	0.6
03/29	1,720	1,720	1,700	1,700	0%	400	16億3968万	+15.88%	-	0.6
03/26	1,655	1,700	1,655	1,700	+2.72%	600	16億3968万	+17.08%	-	0.6
03/25	1,647	1,655	1,630	1,655	+1.85%	500	15億9628万	+15.17%	-	0.58
03/24	1,700	1,700	1,625	1,625	-4.64%	900	15億6734万	+14.12%	-	0.57
03/23	1,730	1,730	1,704	1,704	-1.5%	2,000	16億4354万	+20.51%	-	0.6
03/22	1,745	1,745	1,705	1,730	-2.15%	1,700	16億6862万	+23.57%	-	0.61
03/19	1,764	1,771	1,735	1,768	+1.14%	4,500	17億527万	+27.84%	-	0.62
03/18	1,800	1,928	1,746	1,748	+4.67%	34,700	16億8598万	+28.15%	-	0.62
03/17	1,670	1,670	1,670	1,670	+21.9%	2,700	16億1075万	+24.07%	-	0.59
03/16	1,390	1,400	1,370	1,370	+3.01%	400	13億2139万	+2.85%	-	0.48
03/15	1,350	1,350	1,330	1,330	0%	500	12億8281万	0%	-	0.47
03/12	1,330	1,330	1,314	1,330	0%	400	12億8281万	+0.08%	-	0.47
03/11	1,330	1,330	1,330	1,330	0%	300	12億8281万	-0.08%	-	0.47
03/10	1,346	1,346	1,311	1,330	0%	500	12億8281万	-0.23%	-	0.47
03/09	1,329	1,330	1,329	1,330	+0.08%	300	12億8281万	-0.37%	-	0.47
03/08	1,329	1,329	1,329	1,329	0%	100	12億8184万	-0.52%	-	0.47
03/04	1,328	1,329	1,328	1,329	0%	200	12億8184万	-0.6%	-	0.47
03/03	1,311	1,335	1,311	1,329	+0.23%	600	12億8184万	-0.67%	-	0.47
03/02	1,326	1,326	1,310	1,326	0%	300	12億7895万	-0.9%	-	0.47
03/01	1,330	1,330	1,326	1,326	-0.3%	700	12億7895万	-0.97%	-	0.47
02/26	1,330	1,330	1,328	1,330	-1.26%	400	12億8281万	-0.75%	-	0.47
02/25	1,333	1,363	1,333	1,347	+1.05%	600	12億9920万	+0.45%	-	0.47
02/24	1,347	1,362	1,333	1,333	+1.21%	500	12億8570万	-0.52%	-	0.47
02/19	1,335	1,335	1,317	1,317	-5.59%	300	12億7027万	-1.72%	-	0.46
02/16	1,340	1,395	1,340	1,395	+6.33%	900	13億4550万	+3.95%	-	0.49
02/15	1,312	1,312	1,312	1,312	-2.02%	100	12億6545万	-1.94%	-	0.46
02/12	1,350	1,369	1,339	1,339	+0.68%	400	12億9149万	+0.07%	-	0.47
02/10	1,330	1,330	1,330	1,330	-2.06%	100	12億8281万	-0.6%	-	0.47
02/09	1,335	1,388	1,335	1,358	-0.15%	300	13億981万	+1.42%	-	0.48
02/08	1,340	1,360	1,330	1,360	+3.82%	500	13億1174万	+1.64%	-	0.48
02/05	1,301	1,310	1,301	1,310	+0.69%	200	12億6352万	-1.95%	-	0.46
02/04	1,301	1,301	1,301	1,301	0%	100	12億5484万	-2.55%	-	0.46
02/03	1,301	1,358	1,301	1,301	-0.76%	1,400	12億5484万	-2.55%	-	0.46
02/02	1,360	1,360	1,303	1,311	0%	600	12億6448万	-1.87%	-	0.46
01/29	1,311	1,311	1,310	1,311	0%	1,100	12億6448万	-1.87%	-	0.46
01/28	1,260	1,311	1,260	1,311	-5%	1,400	12億6448万	-1.94%	-	0.46
01/27	1,399	1,399	1,370	1,380	-0.72%	500	13億3103万	+3.22%	-	0.49
01/26	1,369	1,390	1,369	1,390	+1.53%	600	13億4068万	+4.12%	-	0.49
01/25	1,398	1,399	1,369	1,369	+0.66%	600	13億2042万	+2.7%	-	0.48
01/22	1,360	1,360	1,360	1,360	+0.37%	100	13億1174万	+2.18%	-	0.48
01/21	1,320	1,355	1,320	1,355	+0.74%	500	13億692万	+1.73%	-	0.48
01/20	1,330	1,345	1,330	1,345	+1.13%	200	12億9728万	+1.05%	-	0.47
01/19	1,350	1,350	1,330	1,330	-2.21%	200	12億8281万	+0.08%	-	0.47
01/18	1,350	1,360	1,350	1,360	+0.74%	600	13億1174万	+2.18%	-	0.48
01/14	1,351	1,351	1,350	1,350	0%	800	13億210万	+1.5%	-	0.48
01/12	1,350	1,350	1,350	1,350	+1.66%	100	13億210万	+1.58%	-	0.48
01/08	1,303	1,328	1,303	1,328	-0.3%	600	12億8088万	+0.08%	-	0.47
01/05	1,374	1,374	1,323	1,332	-2.2%	600	12億8474万	+0.45%	-	0.47
01/04	1,362	1,362	1,362	1,362	+4.61%	300	13億1367万	+2.79%	-	0.48
2020
12/30	1,302	1,302	1,302	1,302	-0.23%	200	12億5580万	-1.59%	-	0.46
12/28	1,305	1,305	1,305	1,305	-2.25%	1,000	12億5869万	-1.36%	-	0.46
12/25	1,320	1,339	1,320	1,335	-1.11%	1,400	12億8763万	+0.83%	-	0.47
12/24	1,350	1,350	1,350	1,350	+0.15%	300	13億210万	+2.04%	-	0.48
12/23	1,330	1,348	1,330	1,348	+3.69%	300	13億17万	+1.89%	-	0.47
12/22	1,300	1,300	1,300	1,300	0%	100	12億5387万	-1.66%	-	0.46
12/21	1,300	1,300	1,300	1,300	0%	100	12億5387万	-1.74%	-	0.46
12/18	1,300	1,300	1,300	1,300	-0.31%	400	12億5387万	-1.89%	-	0.46
12/17	1,304	1,304	1,304	1,304	-1.21%	100	12億5773万	-1.58%	-	0.46
12/16	1,320	1,320	1,320	1,320	-0.83%	200	12億7316万	-0.38%	-	0.47
12/14	1,331	1,331	1,331	1,331	0%	200	12億8377万	+0.15%	-	0.47
12/11	1,331	1,331	1,331	1,331	+0.3%	100	12億8377万	0%	-	0.47
12/10	1,314	1,327	1,314	1,327	-0.45%	200	12億7991万	-0.52%	-	0.47
12/09	1,325	1,333	1,323	1,333	+0.6%	300	12億8570万	-0.37%	-	0.47
12/08	1,315	1,325	1,315	1,325	-3.64%	400	12億7799万	-1.19%	-	0.47
12/07	1,308	1,397	1,308	1,375	+4.17%	900	13億2621万	+2.15%	-	0.48

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 1月期	2,500 250 7/14 250 7/13	1,800 180 4/10 180 4/8	2,500 25,000 4/13	-	-	19億9656万 1/28
2011年 1月期	2,340 234 5/12	1,870 187 8/25	1,300 13,000 7/27	22億5698万	18億365万	18億9046万 1/31
2012年 1月期	2,090 209 7/12	1,750 175 3/15	800 8,000 6/17	20億1585万	16億8791万	17億8436万 1/30
2013年 1月期	2,160 216 7/5	1,750 175 2/9	1,100 11,000 1/10	20億8336万	16億8791万	19億5797万 1/31
2014年 1月期	2,210 221 5/13	1,910 191 3/1	2,200 22,000 4/12	21億3159万	18億4223万	19億8250万 1/30
2015年 1月期	2,290 229 1/27	1,980 198 4/21 198 4/4 他3件	2,600 26,000 1/27	22億875万	19億975万	20億9676万 1/30
2016年 1月期	2,680 268 6/23	2,100 210 10/8 210 9/30	5,300 53,000 6/23	25億8491万	20億2549万	20億3878万 1/29
2017年 1月期	2,190 219 2/18	1,970 197 8/1 197 7/29 他2件	2,300 23,000 2/29	21億1230万	19億10万	19億2388万 1/30
2018年 1月期	2,490 249 5/11	1,940 194 3/24	16,700 167,000 5/11	24億165万	18億7117万	19億4288万 1/31
2019年 1月期	2,670 267 3/2	1,759 12/25	42,500 425,000 3/2	25億7527万	16億9659万	18億3953万 1/30
2020年 1月期	2,188 7/26	1,670 9/2	3,600 7/29 7/26	21億1037万	16億1075万	16億1142万 1/31
2021年 1月期	1,750 6/25	1,090 4/6	2,900 6/8	16億8791万	10億5132万	12億5360万 1/29

ながの東急百貨店（9829）の時価総額の推移

2020/12/07～2021/05/27

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート