9022 東海旅客鉄道

9022
2024/03/28
時価
3兆8645億円
PER 予
11.19倍
2010年以降
赤字-18.48倍
(2010-2023年)
PBR
0.91倍
2010年以降
0.67-2.42倍
(2010-2023年)
配当 予
0.75%
ROE 予
8.11%
ROA 予
3.39%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
3,932
始値
3,918
高値
3,918
安値
3,750
終値 -4.58%
3,752
出来高 +197.27%
7,167,200

乖離率

株価(5日)
移動平均値
-4.24%
3,918
株価(25日)
移動平均値
-2.49%
3,848
出来高(5日)
移動平均値
+117.92%
3,288,960

2023/10/30~2024/03/28

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
03/283,9183,9183,7503,752-4.58%7,167,2003兆8645億-2.49%11.190.91
03/273,9403,9553,9213,9320%2,411,0004兆499億+2.16%11.720.95
03/263,9663,9753,9213,932-1.21%2,302,5004兆499億+2.32%11.720.95
03/254,0004,0273,9693,980-0.33%2,350,8004兆994億+3.78%11.870.96
03/223,9604,0073,9603,993+0.81%2,213,3004兆1127億+4.47%11.910.97
03/213,9964,0013,9473,961-0.9%2,905,4004兆798億+3.94%11.810.96
03/193,9533,9993,9453,997+1.16%2,576,4004兆1169億+5.1%11.920.97
03/183,9243,9643,9103,951+1.1%2,217,9004兆695億+4.22%11.780.96
03/153,8863,9163,8613,908+0.7%3,074,0004兆252億+3.28%11.650.95
03/143,8283,8813,8053,881+1.41%2,508,5003兆9974億+2.73%11.570.94
03/133,8033,8563,7873,827+0.66%2,487,2003兆9418億+1.46%11.410.93
03/123,8153,8153,7343,802-0.37%2,451,4003兆9160億+0.9%11.340.92
03/113,8003,8193,7773,8160%2,252,7003兆9304億+1.35%11.380.92
03/083,8413,8433,7633,816-1.17%2,834,8003兆9304億+1.54%11.380.92
03/073,8153,8633,8003,861+1.74%2,731,0003兆9768億+2.85%11.510.93
03/063,8003,8163,7843,795+0.03%2,773,4003兆9088億+1.31%11.320.92
03/053,7363,7963,7213,794+1.58%2,439,6003兆9078億+1.44%11.310.92
03/043,7653,7653,7163,735-0.85%2,706,4003兆8470億+0.05%11.140.9
03/013,7523,7693,7313,767-0.05%2,161,4003兆8800億+1.02%11.230.91
02/293,7703,7843,7233,769+0.21%9,438,7003兆8820億+1.24%11.240.91
02/283,7583,7693,7083,761-0.48%3,171,8003兆8738億+1.13%11.210.91
02/273,8233,8483,7613,779-1.2%2,862,4003兆8923億+1.67%11.270.91
02/263,8053,8793,8043,825+0.58%3,042,4003兆9397億+3.07%11.410.93
02/223,7933,8333,7833,803+0.74%3,208,4003兆9170億+2.67%11.340.92
02/213,7693,7753,7343,775+0.56%2,443,0003兆8882億+2%11.260.91
02/203,7823,7933,7183,754-0.85%2,714,4003兆8666億+1.49%11.190.91
02/193,7383,7863,7243,786+1.37%2,140,8003兆8995億+2.32%11.290.92
02/163,6773,7403,6763,735+1.77%3,269,6003兆8470億+1.03%11.140.9
02/153,6983,7053,6623,670-1.08%2,316,1003兆7801億-0.73%10.940.89
02/143,7393,7643,6883,710-1.15%2,735,2003兆8213億+0.3%11.060.9
02/133,7203,7543,6903,753+1.08%2,899,6003兆8655億+1.49%11.190.91
02/093,7633,7773,6943,713-1.2%3,294,0003兆8243億+0.49%11.070.9
02/083,7713,7713,6763,758-0.37%4,492,3003兆8707億+1.79%11.210.91
02/073,7303,7753,6943,772+0.96%3,671,3003兆8851億+2.36%11.250.91
02/063,7203,7723,7163,736+0.54%3,595,8003兆8480億+1.6%11.140.9
02/053,7273,7333,6773,716-0.19%2,633,8003兆8274億+1.23%11.080.9
02/023,6843,7243,6683,723+1.86%3,468,1003兆8346億+1.61%11.10.9
02/013,6933,7583,6333,655-1.03%4,447,5003兆7646億-0.11%10.90.88
01/313,6453,7373,6423,693+0.85%4,165,8003兆8037億+1.04%11.010.89
01/303,6553,6873,6423,662+0.33%2,280,1003兆7718億+0.33%10.920.89
01/293,6173,6503,6113,650+0.94%1,746,2003兆7595億+0.14%10.880.88
01/263,6463,6483,6023,616-0.77%1,709,8003兆7244億-0.69%10.780.87
01/253,6303,6543,6123,644+0.61%1,840,5003兆7533億+0.05%10.870.88
01/243,6353,6413,5953,622-1.15%2,148,0003兆7306億-0.58%10.80.88
01/233,7143,7203,6563,664-1.35%1,919,7003兆7739億+0.49%10.930.89
01/223,6203,7183,6003,714+2.31%2,467,4003兆8254億+1.87%11.070.9
01/193,6783,6823,6203,630-0.41%1,962,0003兆7389億-0.33%10.820.88
01/183,7063,7153,6453,645-1.99%2,478,6003兆7543億+0.08%10.870.88
01/173,7473,7793,7133,719-0.67%2,448,6003兆8305億+2.2%11.090.9
01/163,7693,7823,7273,744-0.37%1,715,5003兆8563億+3.03%11.160.91
01/153,7503,7583,7163,758+0.67%1,787,8003兆8707億+3.61%11.210.91
01/123,7423,7583,7053,733-0.03%2,704,7003兆8449億+3.18%11.130.9
01/113,7343,7623,7183,734+0.54%2,747,3003兆8460億+3.46%11.130.9
01/103,6763,7183,6613,714+0.76%2,401,2003兆8254億+3.17%11.070.9
01/093,6843,6983,6463,686+0.19%2,201,1003兆7965億+2.56%10.990.89
01/053,6533,6983,6213,679+1.07%2,512,1003兆7893億+2.62%10.970.89
01/043,5803,6403,5323,640+1.56%2,539,9003兆7492億+1.73%10.850.88
2023
12/293,5723,5963,5603,584+0.28%1,654,1003兆6915億+0.34%10.690.87
12/283,5603,5783,5533,574-0.17%1,006,3003兆6812億+0.11%10.660.86
12/273,5573,5873,5503,580+0.87%1,745,0003兆6874億+0.28%10.670.87
12/263,5783,5803,5323,549-0.81%1,210,2003兆6554億-0.56%10.580.86
12/253,6003,6043,5653,578+0.08%996,7003兆6853億+0.28%10.670.87
12/223,5583,6043,5573,575+0.51%1,655,0003兆6822億+0.22%10.660.86
12/213,5403,5643,4803,557+0.37%2,472,0003兆6637億-0.2%10.610.86
12/203,5013,5653,5013,544+0.08%2,770,8003兆6503億-0.51%10.570.86
12/193,5913,5963,5113,541-2.45%3,228,7003兆6472億-0.53%10.560.86
12/183,6553,6573,5733,630-1.12%1,961,3003兆7389億+2.05%10.820.88
12/153,7073,7193,6513,671-0.97%3,703,7003兆7811億+3.41%10.950.89
12/143,6683,7073,6453,707+1.2%3,445,1003兆8182億+4.78%11.050.9
12/133,6353,7053,6303,663+1.19%3,187,7003兆7728億+3.94%10.920.89
12/123,6383,6453,6083,620-0.17%2,294,7003兆7286億+3.05%10.790.88
12/113,6003,6263,5753,626+1.28%2,656,0003兆7347億+3.39%10.810.88
12/083,5803,6063,5583,5800%3,554,0003兆6874億+2.23%10.670.87
12/073,5823,5983,5563,580+0.36%2,424,1003兆6874億+2.37%10.670.87
12/063,5293,5703,5053,567+0.88%2,041,9003兆6740億+2.21%10.640.86
12/053,5063,5463,5033,536+1.03%2,004,6003兆6420億+1.58%10.540.86
12/043,5203,5203,4643,500-0.74%1,883,4003兆6050億+0.72%10.440.85
12/013,5303,5403,5033,526-0.68%3,324,4003兆6317億+1.64%10.510.85
11/303,4583,5583,4033,550+2.31%10,730,4003兆6565億+2.57%10.590.86
11/293,5003,5003,4613,470-0.86%2,114,4003兆5741億+0.49%10.350.84
11/283,5183,5213,4833,500+0.03%1,786,3003兆6050億+1.54%10.440.85
11/273,5303,5343,4763,499-0.93%1,997,1003兆6039億+1.72%10.430.85
11/243,5893,5903,5253,532-0.95%1,836,1003兆6379億+2.85%10.530.85
11/223,5583,6013,5473,566+0.22%2,466,9003兆6729億+4.06%10.630.86
11/213,5003,5793,4943,558+1.25%2,619,6003兆6647億+4.19%10.610.86
11/203,5573,5783,5073,514-1.24%2,084,9003兆6194億+3.29%10.480.85
11/173,4943,5643,4913,558+1.86%2,768,3003兆6647億+4.8%10.610.86
11/163,5123,5233,4813,493-0.54%2,150,7003兆5977億+3.13%10.420.84
11/153,5273,5283,4563,512+0.09%3,060,9003兆6173億+3.81%10.470.85
11/143,4803,5123,4593,509+1.39%2,775,6003兆6142億+3.88%10.460.85
11/133,4493,4633,4213,461+0.52%1,828,9003兆5648億+2.58%10.320.84
11/103,3853,4473,3743,443+1.62%3,036,3003兆5462億+2.14%10.270.83
11/093,3243,4003,3163,388+1.38%2,649,7003兆4896億+0.62%10.10.82
11/083,4003,4133,3313,342-1.76%2,887,7003兆4422億-0.8%9.970.81
11/073,4593,4793,3933,402-1.87%3,213,5003兆5040億+0.71%10.140.82
11/063,5013,5033,4463,467-0.66%3,857,8003兆5710億+2.36%10.340.84
11/023,5063,5333,4553,490+0.52%3,159,0003兆5947億+2.77%10.410.84
11/013,4503,4803,4163,472+2.24%3,121,7003兆5761億+1.91%10.350.84
10/313,4013,4313,3563,396+1.49%4,081,5003兆4978億-0.7%10.130.82
10/303,3673,3793,3213,346-1.36%2,449,7003兆4463億-2.62%9.980.81

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
2,980
1,490,000
3/9
2,060
1,030,000
6/8
10,324,000
20,648
4/7
--+10.22%
7/11
-8.54%
6/8
2008年
3月期
2,840
1,420,000
4/16
1,766
883,000
1/23
35,489,000
70,978
12/27
--+8.27%
2/12
-20.58%
1/4
2009年
3月期
2,384
1,192,000
7/25
982
491,000
3/12
9,828,500
19,657
10/29
--+11.13%
5/8
-22.3%
10/10
2010年
3月期
1,436
718,000
3/31
1,064
532,000
4/23
18,441,000
36,882
1/21
1兆5437億-+13.96%
5/13
-6.36%
11/11
2011年
3月期
1,554
777,000
5/19
1,150
575,000
3/15
13,189,500
26,379
10/21
1兆6705億1兆2362億+6.12%
2/14
-18.31%
3/15
2012年
3月期
1,408
704,000
3/6
1,192
596,000
11/29

596,000
4/28
6,442,500
12,885
11/22
1兆5136億1兆2814億+6.2%
3/6
-9.06%
11/28
2013年
3月期
2,052
10,260
3/21
1,220
610,000
6/26
8,198,500
16,397
6/28
2兆2059億1兆3115億+18.12%
4/11
-6.2%
11/16
2014年
3月期
2,714
13,570
5/14
1,798
8,990
4/2
6,118,500
1,223,700
1/30
2兆9175億1兆9328億+13.64%
5/10
-14.12%
6/7
2015年
3月期
4,960
24,800
3/19
2,254
11,270
4/11
6,706,500
1,341,300
11/4
5兆1088億2兆3216億+16.81%
11/4
-7.67%
10/17
2016年
3月期
4,592
22,960
7/24
3,651
18,255
8/25
4,891,000
978,200
8/25
4兆7297億3兆7605億+8.15%
2/3
-16.33%
8/25
2017年
3月期
4,209
21,045
4/22
3,261
16,305
8/22

16,305
8/19
7,441,500
1,488,300
10/28
4兆3352億3兆3588億+6.86%
12/20
-9.38%
8/19
2018年
3月期
4,304
21,520
11/9
3,505
17,525
7/26
6,753,000
1,350,600
10/30
4兆4331億3兆6101億+6.92%
4/27
-5.73%
2/15
2019年
3月期
5,244
26,220
3/27
3,967
19,835
4/3
3,709,500
741,900
3/26
5兆4013億4兆860億+6.62%
9/26
-9.84%
5/9
2020年
3月期
5,251
26,255
4/1
2,868
14,340
3/13
7,399,500
1,479,900
3/19
5兆4085億2兆9540億+7.58%
4/8
-21.31%
3/13
2021年
3月期
3,833
19,165
6/9
2,476
12,380
8/3
10,713,500
2,142,700
11/30
3兆9479億2兆5502億+15.11%
2/8
-18%
8/3
2022年
3月期
3,691
18,455
6/10
2,905
14,525
1/14
14,032,500
2,806,500
9/2
3兆8017億2兆9921億+11.03%
6/9
-8.92%
12/2
2023年
3月期
3,584
17,920
10/18
2,946
14,730
7/7
8,909,500
1,781,900
4/27
3兆6915億3兆343億+5.81%
9/13
-6.92%
6/20
最新3,752
2024/3/28
7,167,2003兆8645億-2.49%
3,848

年間値上がり率

1998/12/30 vs 1997/12/30
52%(1.52倍)
1999/12/30 vs 1998/12/30
7%(1.07倍)
2000/12/29 vs 1999/12/30
10%(1.1倍)
2001/12/28 vs 2000/12/29
21%(1.21倍)
2002/12/30 vs 2001/12/28
-13%(0.87倍)
2003/12/30 vs 2002/12/30
25%(1.25倍)
2004/12/30 vs 2003/12/30
-10%(0.9倍)
2005/12/30 vs 2004/12/30
35%(1.35倍)
2006/12/29 vs 2005/12/30
9%(1.09倍)
2007/12/28 vs 2006/12/29
-23%(0.77倍)
2008/12/30 vs 2007/12/28
-18%(0.82倍)
2009/12/30 vs 2008/12/30
-20%(0.8倍)
2010/12/30 vs 2009/12/30
9%(1.09倍)
2011/12/30 vs 2010/12/30
-4%(0.96倍)
2012/12/28 vs 2011/12/30
8%(1.08倍)
2013/12/30 vs 2012/12/28
77%(1.77倍)
2014/12/30 vs 2013/12/30
47%(1.47倍)
2015/12/30 vs 2014/12/30
19%(1.19倍)
2016/12/30 vs 2015/12/30
-11%(0.89倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
15%(1.15倍)
2019/12/30 vs 2018/12/28
-5%(0.95倍)
2020/12/30 vs 2019/12/30
-34%(0.66倍)
2021/12/30 vs 2020/12/30
5%(1.05倍)
2022/12/30 vs 2021/12/30
6%(1.06倍)
2023/12/29 vs 2022/12/30
11%(1.11倍)
2024/03/28 vs 2023/12/29
5%(1.05倍)
過去安値
760円(1997/10/08)
394%(4.94倍)
3,752円(3/28)