2761 トシン・グループ

2761
2023/03/03
時価
840億円
PER 予
40.07倍
2010年以降
7.51-38.86倍
(2010-2022年)
PBR
1.51倍
2010年以降
0.49-2.02倍
(2010-2022年)
配当 予
0.76%
ROE 予
3.76%
ROA 予
3.17%
資料
Link
CSV,JSON

株価チャート

株価

3/3

前日 (3/2)
7,370
始値
7,370
高値
7,390
安値
7,370
終値 ±0%
7,370
出来高 -50%
1,500

乖離率

株価(5日)
移動平均値
+0.05%
7,366
株価(25日)
移動平均値
+0.38%
7,342
出来高(5日)
移動平均値
-12.79%
1,720

2022/06/29~2023/03/03

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
2023
03/037,3707,3907,3707,3700%1,500840億5779万+0.38%40.071.51
03/027,3707,3807,3707,3700%3,000840億5779万+0.38%40.071.51
03/017,3707,3807,3707,3700%1,300840億5779万+0.38%40.071.51
02/287,3607,3707,3507,370+0.27%500840億5779万+0.4%40.071.51
02/277,3607,3707,3507,350+0.14%2,300838億2969万+0.14%39.961.5
02/227,3507,3507,3407,340-0.14%500837億1563万0%39.91.5
02/217,3407,3507,3407,350+0.14%1,200838億2969万+0.14%39.961.5
02/207,3507,3507,3407,3400%400837億1563万0%39.91.5
02/177,3407,3407,3407,340+0.14%400837億1563万0%39.91.5
02/167,3307,3407,3307,3300%500836億158万-0.12%39.851.5
02/157,3407,3407,3307,330-0.14%800836億158万-0.14%39.851.5
02/147,3307,3907,3307,340+0.82%4,000837億1563万0%39.91.5
02/137,3007,3007,2707,2800%1,500830億3131万-0.84%39.581.49
02/107,3007,3007,2607,280-0.27%2,000830億3131万-0.87%39.581.49
02/097,3407,3407,1207,300-0.68%2,700832億5942万-0.6%39.691.49
02/077,3507,3507,3507,350+0.14%600838億2969万+0.11%39.961.5
02/067,3407,3407,3407,3400%200837億1563万-0.03%39.91.5
02/037,3407,3407,3407,340-0.14%600837億1563万-0.05%39.91.5
02/027,3507,3507,3507,3500%100838億2969万+0.07%39.961.5
02/017,3507,3607,3507,350+0.14%700838億2969万+0.08%39.961.5
01/317,3407,3407,3407,340-0.27%400837億1563万-0.04%39.91.5
01/307,3607,3607,3607,3600%100839億4374万+0.23%40.011.5
01/277,3507,3607,3407,360+0.14%1,900839億4374万+0.26%40.011.5
01/257,3507,3507,3507,350-0.14%100838億2969万+0.14%39.961.5
01/247,3607,3607,3607,3600%100839億4374万+0.88%40.011.5
01/237,3607,3607,3607,3600%100839億4374万+1.57%40.011.5
01/187,3607,3607,3607,360+0.14%100839億4374万+2.24%40.011.5
01/167,3507,3507,3507,3500%100838億2969万+2.83%39.961.5
01/117,3607,3607,3507,3500%1,200838億2969万+3.73%39.961.5
01/067,3507,3507,3507,3500%100838億2969万+4.57%39.961.5
01/057,3507,3507,3507,350+0.27%400838億2969万+5.38%39.961.5
2022
12/297,3307,3307,3307,330-0.27%200836億158万+5.85%39.851.5
12/287,3307,3707,3307,350+0.55%300838億2969万+6.96%39.961.5
12/277,3107,3107,3107,310-0.54%600833億7347万+7.28%39.741.49
12/267,3507,3507,3507,3500%200838億2969万+8.7%39.961.5
12/227,3407,3507,3407,350-0.54%1,100838億2969万+9.57%39.961.5
12/217,3507,3907,3507,390+0.96%800842億8590万+11.13%40.181.51
12/207,3707,3907,3207,320+0.69%400834億8752万+11.08%39.81.5
12/197,2707,2707,2707,2700%300829億1725万+11.35%39.521.49
12/137,1507,2707,1507,270-1.09%500829億1725万+12.23%39.521.49
12/087,3507,3507,3507,350-0.54%100838億2969万+14.36%39.961.5
12/077,3507,3907,3507,390+0.54%200842億8590万+16.01%40.181.51
12/067,3507,3507,3507,350+0.27%100838億2969万+16.44%39.961.5
12/057,3307,3307,3307,3300%1,200836億158万+17.19%39.851.5
12/027,3307,3407,3307,330-0.14%300836億158万+18.23%39.851.5
12/017,3007,3407,3007,340+0.55%400837億1563万+19.51%39.91.5
11/307,3007,3007,3007,300-0.68%400832億5942万+19.97%39.691.49
11/298,7508,7507,3407,350+17.6%1,500838億2969万+21.95%39.961.5
11/256,1506,2506,1506,250+2.46%300712億8375万+4.8%33.981.28
11/226,1006,1006,1006,100-1.29%100695億7294万+2.56%33.161.25
11/166,1806,1806,1806,180+1.64%100704億8537万+3.97%33.61.26
11/156,6806,6806,0806,080+4.47%900693億4483万+2.49%33.051.24
11/086,0006,0005,8105,820-1.52%500663億7942万-1.71%31.641.19
11/075,9105,9105,9105,910-1.5%100674億591万-0.17%32.131.21
11/016,0006,0006,0006,000-1.64%100684億3240万+1.45%32.621.23
10/276,1006,1006,1006,100+1.67%500695億7294万+3.34%33.161.25
10/266,0006,0006,0006,000+1.52%100684億3240万+1.85%32.621.23
10/205,9105,9105,9105,910-1.5%100674億591万+0.46%32.131.21
10/176,0006,0006,0006,0000%800684億3240万+2.08%32.621.23
10/146,0006,0006,0006,000+1.69%100684億3240万+2.21%32.621.23
10/125,9005,9005,9005,900+0.17%100672億9186万+0.68%32.081.21
10/055,8905,8905,8905,890+1.55%100671億7780万+0.56%32.021.2
10/045,8005,8005,8005,800-3.33%100661億5132万-0.89%31.531.19
09/276,0006,0006,0006,0000%500684億3240万+2.48%32.621.23
09/265,9106,0005,9106,000+1.52%200684億3240万+2.62%32.621.23
09/205,9105,9105,9105,910-0.51%100674億591万+1.2%32.131.21
09/165,9405,9405,9405,9400%100677億4807万+1.76%32.291.21
09/156,1406,1405,9405,9400%2,800677億4807万+1.8%32.291.21
09/145,9405,9405,9405,940+0.68%200677億4807万+1.82%32.291.21
09/135,9005,9005,9005,9000%100672億9186万+1.24%32.081.21
09/125,9005,9005,9005,900+0.85%100672億9186万+1.27%32.081.21
09/095,7905,8505,7805,850+1.04%400667億2159万+0.38%31.81.2
09/065,7805,7905,7705,790-1.03%1,400660億3726万-0.6%31.481.18
09/055,9906,4905,8505,850-2.34%900667億2159万+0.48%31.81.2
09/025,8905,9905,8905,990+1.7%200683億1834万+2.99%32.561.22
08/295,9905,9905,8905,890+1.73%1,700671億7780万+1.43%32.021.2
08/265,7905,7905,7905,790-0.34%200660億3726万-0.33%31.481.18
08/245,8105,8105,8105,810+1.22%100662億6537万+0.03%31.591.19
08/235,7405,7405,7405,7400%400654億6699万-1.09%31.211.17
08/165,7405,7405,7405,740-1.03%100654億6699万-1.14%31.211.19
08/155,8005,8005,8005,8000%900661億5132万-0.14%31.531.2
08/125,8005,8005,8005,800+0.17%200661億5132万-0.34%31.531.2
08/105,7505,7905,7505,790+0.17%200660億3726万-0.55%31.481.2
08/055,7805,7805,7805,780+0.52%100659億2321万-0.89%31.421.2
08/045,7505,7505,7505,750-1.54%100655億8105万-1.59%31.261.19
08/015,8005,8405,8005,840+1.21%200666億753万-0.32%31.751.21
07/275,7605,7705,7605,770-1.7%1,900658億915万-1.67%31.371.2
07/265,8805,8805,8605,870+1.21%300669億4969万-0.12%31.911.22
07/255,8005,8005,8005,800-0.51%100661億5132万-1.33%31.531.2
07/225,8705,8705,8305,830+0.17%600664億9348万-0.92%31.691.21
07/205,9105,9105,8205,820-1.36%300663億7942万-1.12%31.641.21
07/155,9005,9005,9005,9000%800672億9186万+0.14%32.081.22
07/135,9005,9005,9005,900+1.55%100672億9186万+0.14%32.081.22
07/125,9005,9005,8105,810-0.51%200662億6537万-1.41%31.591.21
07/115,7705,8505,7705,840-2.01%300666億753万-1.1%31.751.21
07/075,9605,9605,9605,960+3.47%100679億7618万+0.95%32.41.24
07/055,7605,7605,7605,760+0.7%300656億9510万-2.29%31.311.2
07/045,7205,7205,7205,720+0.18%200652億3888万-3.05%31.11.19
07/015,7805,8505,7105,710-0.7%300651億2483万-3.17%31.041.19
06/295,7505,7505,7005,750-3.36%300655億8105万-2.41%31.261.19

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
5月期
3,490
6/15
1,600
3/27
28,800
3/27
--+11.62%
10/12
-21.89%
9/11
2009年
5月期
1,930
6/4
1,010
1/5
31,100
1/6
--+35.41%
1/27
-28%
10/10
2010年
5月期
2,120
5/14

5/13
1,271
6/5
30,800
6/29
--+16.26%
4/15
-12.37%
11/19
2011年
5月期
2,400
2/16

2/15

他3件
1,800
3/15
11,300
6/28
273億7200万205億2900万+9.53%
8/16
-21.02%
3/15
2012年
5月期
2,230
7/5
1,602
11/24
13,600
6/27
254億3315万182億7081万+11.03%
12/27
-10.33%
10/25
2013年
5月期
2,750
12/28
1,885
6/5

6/4
21,700
8/6
313億6375万214億9842万+15.48%
9/19
-7.32%
11/5
2014年
5月期
2,619
3/3
2,126
6/25
10,200
12/16
298億7074万242億4703万+9.8%
3/3
-6.27%
4/9
2015年
5月期
3,145
8/29
2,405
6/2
8,600
2/24

1/15
358億6998万274億2998万+8.21%
9/25
-4.71%
4/6
2016年
5月期
2,659
6/15
2,051
5/30

5/25
10,200
11/16
303億2695万233億9247万+3.17%
9/4
-6.93%
2/12
2017年
5月期
2,580
5/16
2,002
6/17
36,600
4/26
294億2593万228億3361万+9.52%
5/15
-2.12%
6/20
2018年
5月期
4,215
4/16
2,451
6/20
9,300
8/17
480億7376万279億5463万+15.24%
8/18
-10.3%
7/5
2019年
5月期
8,870
2/15
3,860
7/9

7/5
4,400
2/15
1011億6589万440億2484万+27.53%
2/15
-11.86%
7/11
2020年
5月期
7,200
11/27
5,200
4/8
5,700
12/3
821億1888万593億808万+11.8%
5/7
-16.17%
4/8
2021年
5月期
7,060
7/27
5,250
7/30
4,800
10/13
805億2212万598億7835万+6.94%
12/29
-5.18%
11/6
2022年
5月期
7,300
12/23
5,580
4/22

4/21
2,900
4/21
832億5942万636億4213万+5.75%
9/17
-8.93%
4/21

年間値上がり率

2004/12/30 vs 2003/12/29
36%(1.36倍)
2005/12/30 vs 2004/12/30
134%(2.34倍)
2006/12/29 vs 2005/12/30
-8%(0.92倍)
2007/12/28 vs 2006/12/29
-44%(0.56倍)
2008/12/30 vs 2007/12/28
-52%(0.48倍)
2009/12/30 vs 2008/12/30
46%(1.46倍)
2010/12/29 vs 2009/12/30
39%(1.39倍)
2011/12/29 vs 2010/12/29
-17%(0.83倍)
2012/12/28 vs 2011/12/29
28%(1.28倍)
2013/12/30 vs 2012/12/28
-6%(0.94倍)
2014/12/30 vs 2013/12/30
26%(1.26倍)
2015/12/30 vs 2014/12/30
-16%(0.84倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
41%(1.41倍)
2018/12/27 vs 2017/12/29
85%(1.85倍)
2019/12/27 vs 2018/12/27
13%(1.13倍)
2020/12/29 vs 2019/12/27
-6%(0.94倍)
2021/12/28 vs 2020/12/29
11%(1.11倍)
2022/12/29 vs 2021/12/28
5%(1.05倍)