9005 東急

9005
2024/04/25
時価
1兆1653億円
PER 予
18.62倍
2010年以降
赤字-120.23倍
(2010-2023年)
PBR
1.46倍
2010年以降
0.9-2.14倍
(2010-2023年)
配当 予
0.94%
ROE 予
7.84%
ROA 予
2.31%
資料
Link
CSV,JSON

株価チャート

株価

4/25

前日 (4/24)
1,887
始値
1,878
高値
1,883
安値
1,854
終値 -1.17%
1,865
出来高 -22.47%
1,324,700

乖離率

株価(5日)
移動平均値
-1.17%
1,887
株価(25日)
移動平均値
-1.06%
1,885
出来高(5日)
移動平均値
-14.15%
1,543,040

2023/11/29~2024/04/25

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
04/251,8781,8831,8541,865-1.17%1,324,7001兆1653億-1.06%18.621.46
04/241,9181,9181,8761,887-1.26%1,708,6001兆1791億-0.26%18.841.48
04/231,8991,9181,8891,911+0.21%1,156,2001兆1941億+0.68%19.081.5
04/221,8801,9121,8741,907+2.2%1,582,8001兆1916億+0.32%19.041.49
04/191,9001,9031,8441,866-1.11%1,942,9001兆1660億-1.89%18.631.46
04/181,8901,8991,8771,887+0.37%1,306,3001兆1791億-0.94%18.841.48
04/171,9001,9051,8681,880-0.69%1,575,8001兆1747億-1.36%18.771.47
04/161,8851,8941,8601,893-0.37%1,869,0001兆1828億-0.79%18.91.48
04/151,8781,9051,8771,900+0.53%1,391,6001兆1872億-0.47%18.971.49
04/121,8781,8991,8621,890+0.91%1,336,3001兆1810億-1.1%18.871.48
04/111,8681,8751,8561,873-0.21%1,365,9001兆1703億-2.09%18.71.47
04/101,8711,8921,8671,877+0.32%1,283,8001兆1728億-1.98%18.741.47
04/091,8741,8831,8591,871+0.32%1,509,9001兆1691億-2.4%18.681.46
04/081,8301,8741,8271,865+2.08%2,002,8001兆1653億-2.81%18.621.46
04/051,8191,8281,7991,827+0.83%1,437,5001兆1416億-4.89%18.241.43
04/041,8061,8361,8011,812+0.61%1,854,2001兆1322億-5.72%18.091.42
04/031,8121,8331,8011,801-1.32%2,068,0001兆1253億-6.34%17.981.41
04/021,8381,8561,8221,825-1.19%2,185,5001兆1403億-5.15%18.221.43
04/011,8451,8741,8421,847+0.16%1,784,0001兆1541億-4%18.441.45
03/291,8431,8661,8261,844+0.27%3,087,2001兆1522億-4.06%18.411.44
03/281,8901,9141,8321,839-3.36%3,774,8001兆1491億-4.17%18.361.44
03/271,9201,9361,8901,903+0.11%5,948,6001兆1891億-0.68%191.49
03/261,9591,9671,8821,901-8.61%8,477,1001兆1878億-0.52%18.981.49
03/252,0842,0942,0592,080+0.78%2,265,2001兆2997億+9.19%20.761.63
03/222,0562,0682,0392,064+0.88%2,098,1001兆2897億+9.21%20.61.62
03/212,0422,0502,0262,046+0.24%2,256,5001兆2784億+9%20.421.6
03/191,9802,0441,9802,041+3.34%2,903,1001兆2753億+9.5%20.371.6
03/181,9501,9751,9471,975+1.39%1,420,3001兆2341億+6.76%19.721.55
03/151,9281,9631,9231,948+0.93%1,863,0001兆2172億+5.93%19.451.53
03/141,9381,9401,9061,930+0.1%2,015,6001兆2059億+5.46%19.271.51
03/131,9101,9331,9081,928+0.47%1,341,3001兆2047億+5.82%19.251.51
03/121,9331,9331,8931,919-0.62%1,740,1001兆1991億+5.73%19.161.5
03/111,9251,9431,9071,931-0.16%2,074,3001兆2066億+6.8%19.281.51
03/081,9271,9341,9001,934-0.62%2,028,0001兆2084億+7.44%19.311.51
03/071,9231,9471,9201,946+1.83%1,685,9001兆2159億+8.59%19.431.52
03/061,9321,9421,9111,911-1.09%1,649,5001兆1941億+7.18%19.081.5
03/051,9261,9411,9111,932+0.89%1,907,6001兆2072億+8.78%19.291.51
03/041,9211,9231,9031,915-0.36%1,754,3001兆1966億+8.38%19.121.5
03/011,9041,9651,9041,922+3.11%4,076,6001兆2009億+9.2%19.191.5
02/291,8391,8991,8281,864+1.41%5,412,2001兆1647億+6.39%18.611.46
02/281,8201,8461,8121,838+0.99%1,347,7001兆1485億+5.15%18.351.44
02/271,8141,8271,7931,820-0.16%1,600,8001兆1372億+4.3%18.171.42
02/261,8011,8331,8001,823+1.84%2,225,3001兆1391億+4.71%18.21.43
02/221,7651,7981,7641,790+1.42%1,525,3001兆1185億+3.05%17.871.4
02/211,7731,7921,7631,765-0.45%1,304,9001兆1028億+1.67%17.621.38
02/201,7781,7861,7621,773-0.06%1,496,4001兆1078億+2.13%17.71.39
02/191,7651,7781,7601,774+0.51%1,424,6001兆1085億+2.13%17.711.39
02/161,7101,7821,7091,765+3.46%3,693,5001兆1028億+1.55%17.621.38
02/151,7231,7271,6951,706-0.87%1,181,8001兆660億-1.9%17.031.34
02/141,7261,7331,6991,721-0.58%1,388,3001兆754億-1.26%17.181.35
02/131,7051,7331,6861,731+3.16%2,779,6001兆816億-0.8%17.281.36
02/091,6981,7041,6771,678-1.87%2,438,3001兆485億-3.89%16.751.31
02/081,7071,7181,6871,710-0.58%2,148,8001兆685億-2.23%17.071.34
02/071,7401,7401,7141,720-0.92%1,127,8001兆747億-1.71%17.171.35
02/061,7511,7681,7351,736-1.03%1,452,3001兆847億-0.8%17.331.36
02/051,7551,7621,7431,754+0.8%1,083,5001兆960億+0.29%17.511.37
02/021,7421,7511,7341,740+0.58%1,067,0001兆872億-0.4%17.371.36
02/011,7331,7531,7201,730-0.17%1,191,9001兆810億-0.97%17.271.35
01/311,7031,7341,7011,733+0.99%1,690,6001兆828億-0.74%17.31.36
01/301,7331,7371,7151,716-1.04%1,057,6001兆722億-1.66%17.131.34
01/291,7311,7361,7221,734+0.76%837,2001兆835億-0.52%17.311.36
01/261,7341,7381,7171,721-0.81%1,310,3001兆754億-1.15%17.181.35
01/251,7271,7401,7221,735+0.41%1,038,4001兆841億-0.29%17.321.36
01/241,7301,7431,7211,728-1.65%1,346,0001兆797億-0.69%17.251.35
01/231,7671,7791,7521,757-0.34%1,061,8001兆978億+0.92%17.541.38
01/221,7251,7671,7201,763+2.08%1,289,4001兆1016億+1.26%17.61.38
01/191,7431,7461,7241,727+0.12%1,143,1001兆791億-0.75%17.241.35
01/181,7551,7561,7251,725-2.1%1,330,3001兆779億-0.92%17.221.35
01/171,7671,7881,7561,762-0.06%1,314,5001兆1010億+1.21%17.591.38
01/161,7941,8031,7631,763-1.78%1,114,3001兆1016億+1.32%17.61.38
01/151,7901,7971,7821,795-0.06%776,4001兆1216億+3.22%17.921.41
01/121,8131,8131,7871,796-0.22%1,297,0001兆1222億+3.46%17.931.41
01/111,7991,8121,7941,800+0.28%1,267,3001兆1247億+3.81%17.971.41
01/101,7751,8021,7751,795+1.13%1,301,5001兆1216億+3.7%17.921.41
01/091,7761,7841,7621,775+0.34%1,109,9001兆1091億+2.72%17.721.39
01/051,7481,7701,7401,769+1.26%1,108,1001兆1053億+2.43%17.661.38
01/041,7251,7471,7081,747+1.51%1,052,8001兆916億+1.16%17.441.37
2023
12/291,7261,7341,7101,7210%953,6001兆754億-0.35%17.181.35
12/281,7081,7221,7061,7210%560,5001兆754億-0.41%17.181.35
12/271,7081,7231,7031,721+0.88%965,4001兆754億-0.52%17.181.35
12/261,7231,7251,7041,706-0.99%833,6001兆660億-1.5%17.031.34
12/251,7291,7321,7111,723+0.17%425,6001兆766億-0.63%17.21.35
12/221,7101,7321,7061,720+1.36%1,072,1001兆747億-0.92%17.171.35
12/211,6951,7031,6781,697+1.01%1,121,1001兆604億-2.3%16.941.33
12/201,6771,7081,6771,680-0.59%1,491,9001兆497億-3.39%16.771.31
12/191,7051,7051,6711,690-0.29%1,247,2001兆560億-3.04%16.871.32
12/181,7021,7081,6721,695-1.63%1,405,9001兆591億-2.92%16.921.33
12/151,7341,7361,7111,723-1.66%1,946,5001兆766億-1.54%17.21.35
12/141,7551,7591,7301,7520%1,170,9001兆947億+0.06%17.491.37
12/131,7501,7611,7371,7520%1,054,0001兆947億+0.23%17.491.37
12/121,7521,7581,7361,752+0.4%903,2001兆947億+0.34%17.491.37
12/111,7351,7491,7271,745+0.46%881,9001兆903億-0.06%17.421.37
12/081,7321,7501,7251,737+0.29%1,701,4001兆853億-0.4%17.341.36
12/071,7381,7561,7291,732-0.29%1,314,6001兆822億-0.69%17.291.36
12/061,7151,7411,7101,737+0.64%979,3001兆853億-0.29%17.341.36
12/051,7231,7331,7171,726+0.23%1,082,4001兆785億-0.8%17.231.35
12/041,7261,7301,7081,722-0.4%947,3001兆760億-0.92%17.191.35
12/011,7301,7371,7211,729-0.4%1,151,2001兆804億-0.35%17.261.35
11/301,7341,7381,7101,736-0.46%2,053,3001兆847億+0.23%17.331.36
11/291,7491,7591,7391,744-0.8%668,9001兆897億+0.87%17.411.36

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
3月期
2,046
1,023
2/26
1,254
627
6/28
11,212,000
22,424,000
4/6
--+14.6%
2/23
-12.9%
6/13
2008年
3月期
1,858
929
4/17

929
4/2
1,000
500
3/28
10,907,000
21,814,000
3/28
--+7.72%
5/2
-12.5%
3/17
2009年
3月期
1,196
598
7/24

598
7/23
700
350
10/10
6,385,000
12,770,000
5/8
--+15.96%
3/25
-29.37%
10/10
2010年
3月期
992
496
7/1
720
360
2/15
5,249,000
10,498,000
6/12
--+11.08%
6/15
-9.02%
10/6
2011年
3月期
812
406
4/8
596
298
3/15
5,537,000
11,074,000
3/11
5129億9115万3765億3045万+4.94%
8/19
-18.45%
3/15
2012年
3月期
836
418
3/13
620
310
6/6
4,187,000
8,374,000
6/3
5281億5345万3916億9275万+6.97%
9/8
-6.24%
8/9
2013年
3月期
1,456
728
3/21
682
341
5/18
7,676,000
15,352,000
3/15
9198億4620万4308億6202万+22.52%
3/15
-7.22%
5/18
2014年
3月期
1,628
814
4/11
1,160
580
6/13
12,279,000
24,558,000
4/5
1兆285億7328億4450万+12.55%
7/16
-16.42%
6/3
2015年
3月期
1,680
840
2/23
1,192
596
4/11
6,497,000
12,994,000
11/4
1兆497億7530億6134万+10.71%
11/4
-9.86%
10/17
2016年
3月期
2,014
1,007
11/12
1,478
739
4/1
6,977,500
13,955,000
4/21
1兆2584億9235億5767万+8.26%
10/13
-11.57%
8/25
2017年
3月期
1,996
998
4/27

998
4/26
1,462
731
10/17
3,666,500
7,333,000
10/28
1兆2472億9135億5975万+6.87%
11/15
-10.65%
6/24
2018年
3月期
1,927
1/26
1,566
9/11
3,296,300
11/30
1兆2041億9785億4622万+8%
12/13
-6.88%
2/13
2019年
3月期
2,116
9/25
1,632
4/3
3,859,000
5/31
1兆3222億1兆197億+12.39%
9/25
-10.07%
12/25
2020年
3月期
2,210
11/22
1,423
3/13
4,332,600
3/27
1兆3809億8891億8983万+10.29%
5/20
-14.94%
3/13
2021年
3月期
1,784
4/8
1,165
8/3
4,421,200
11/10
1兆1147億7279億7340万+14.65%
2/8
-16.41%
7/31
2022年
3月期
1,753
11/12
1,319
4/21
4,642,500
8/30
1兆953億8242億336万+10.73%
6/9
-7.55%
12/2
2023年
3月期
1,790
3/9
1,458
5/25
5,898,800
5/31
1兆1185億9110億6027万+7.67%
3/9
-6.71%
5/25
最新1,865
2024/4/25
1,324,7001兆1653億-1.06%
1,885

年間値上がり率

1984/12/28 vs 1983/12/28
12%(1.12倍)
1985/12/28 vs 1984/12/28
88%(1.88倍)
1986/12/27 vs 1985/12/28
103%(2.03倍)
1987/12/28 vs 1986/12/27
-2%(0.98倍)
1988/12/28 vs 1987/12/28
51%(1.51倍)
1989/12/29 vs 1988/12/28
61%(1.61倍)
1990/12/28 vs 1989/12/29
-58%(0.42倍)
1991/12/30 vs 1990/12/28
-25%(0.75倍)
1992/12/30 vs 1991/12/30
-33%(0.67倍)
1993/12/30 vs 1992/12/30
18%(1.18倍)
1994/12/30 vs 1993/12/30
-3%(0.97倍)
1995/12/29 vs 1994/12/30
10%(1.1倍)
1996/12/30 vs 1995/12/29
-10%(0.9倍)
1997/12/30 vs 1996/12/30
-23%(0.77倍)
1998/12/30 vs 1997/12/30
-41%(0.59倍)
1999/12/30 vs 1998/12/30
-16%(0.84倍)
2000/12/29 vs 1999/12/30
147%(2.47倍)
2001/12/28 vs 2000/12/29
-36%(0.64倍)
2002/12/30 vs 2001/12/28
6%(1.06倍)
2003/12/30 vs 2002/12/30
32%(1.32倍)
2004/12/30 vs 2003/12/30
1%(1.01倍)
2005/12/30 vs 2004/12/30
51%(1.51倍)
2006/12/29 vs 2005/12/30
-9%(0.91倍)
2007/12/28 vs 2006/12/29
-4%(0.96倍)
2008/12/30 vs 2007/12/28
-39%(0.61倍)
2009/12/30 vs 2008/12/30
-18%(0.82倍)
2010/12/30 vs 2009/12/30
1%(1.01倍)
2011/12/30 vs 2010/12/30
2%(1.02倍)
2012/12/28 vs 2011/12/30
28%(1.28倍)
2013/12/30 vs 2012/12/28
40%(1.4倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
28%(1.28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
0%(1倍)
2019/12/30 vs 2018/12/28
12%(1.12倍)
2020/12/30 vs 2019/12/30
-37%(0.63倍)
2021/12/30 vs 2020/12/30
19%(1.19倍)
2022/12/30 vs 2021/12/30
9%(1.09倍)
2023/12/29 vs 2022/12/30
3%(1.03倍)
2024/04/25 vs 2023/12/29
8%(1.08倍)
過去安値
328円(1983/01/27)
468%(5.68倍)
1,865円(4/25)