9672 東京都競馬

9672
2024/04/23
時価
1261億円
PER 予
13.86倍
2009年以降
10.13-96.93倍
(2009-2023年)
PBR
1.61倍
2009年以降
0.43-2.98倍
(2009-2023年)
配当 予
2.17%
ROE 予
11.59%
ROA 予
8.59%
資料
Link
CSV,JSON

株価チャート

株価

4/24

前日 (4/23)
4,385
始値
4,375
高値
4,390
安値
4,335
終値 -0.11%
4,380
出来高 -23.57%
81,700

乖離率

株価(5日)
移動平均値
+0.85%
4,343
株価(25日)
移動平均値
-0.07%
4,383
出来高(5日)
移動平均値
-32.62%
121,260

2023/11/28~2024/04/24

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
04/244,3754,3904,3354,380-0.11%81,7001259億9006万-0.07%13.841.38
04/234,3204,3854,3204,385+1.5%106,9001261億3388万+0.02%13.861.39
04/224,3104,3404,2904,320+1.17%93,0001242億6416万-1.48%13.651.37
04/194,3604,3654,1954,270-2.06%152,0001228億2592万-2.71%13.491.35
04/184,2154,3604,2054,360+3.93%172,7001254億1476万-0.75%13.781.38
04/174,2604,2654,1904,195-2.21%110,8001206億6856万-4.44%13.261.33
04/164,3404,3454,2754,290-1.38%78,6001234億122万-2.41%13.561.36
04/154,3554,3704,3404,350-1.25%55,4001251億2711万-1.05%13.741.37
04/124,3804,4454,3804,405+0.69%99,2001267億918万+0.25%13.921.39
04/114,4004,4004,3554,375-0.57%85,6001258億4623万-0.3%13.821.38
04/104,3954,4254,3804,400+0.46%108,8001265億6535万+0.48%13.91.39
04/094,3854,3954,3304,3800%77,8001259億9006万+0.32%13.841.38
04/084,4204,4304,3654,380-0.11%94,0001259億9006万+0.55%13.841.38
04/054,3754,4054,3604,385+0.46%99,8001261億3388万+0.8%13.861.39
04/044,3104,4004,2904,365+1.75%159,3001255億5858万+0.48%13.791.38
04/034,2904,3404,2804,290-0.46%113,1001234億122万-1.13%13.561.36
04/024,4204,4204,3104,310-2.93%113,1001239億7652万-0.62%13.621.36
04/014,4804,5104,4104,440-0.56%117,4001277億1595万+2.45%14.031.4
03/294,4704,4804,4404,465-0.11%65,7001284億3507万+3.21%14.111.41
03/284,5154,5354,4454,470-1.43%70,0001285億7889万+3.64%14.121.41
03/274,5054,5604,5054,535+1.23%142,4001304億4861万+5.42%14.331.43
03/264,4454,5304,4154,480+1.59%128,4001288億6654万+4.38%14.161.42
03/254,4754,4854,4104,410-1.45%80,9001268億5300万+2.99%13.931.39
03/224,4604,4804,4354,475+0.56%77,8001287億2272万+4.68%14.141.41
03/214,4104,4804,4104,450+0.91%84,1001280億360万+4.09%14.061.41
03/194,4154,4354,3754,410+0.11%84,3001268億5300万+3.09%13.931.39
03/184,4404,4454,3704,405-0.68%136,7001267億918万+2.87%13.921.39
03/154,3504,4454,3454,435+1.84%97,3001275億7212万+3.4%14.011.4
03/144,2954,3604,2854,355+1.4%58,8001252億7093万+1.4%13.761.38
03/134,3304,3454,2604,295-1.04%71,8001235億4504万-0.21%13.571.36
03/124,2404,3604,2404,340+1.28%87,0001248億3946万+0.51%13.711.37
03/114,2504,2854,2254,285-0.7%69,7001232億5739万-0.95%13.541.35
03/084,2504,3704,2504,315+1.53%156,6001241億2034万-0.51%13.631.36
03/074,1804,2504,1704,250+2.41%144,2001222億5062万-2.3%13.431.34
03/064,1054,1554,0854,150+1.84%106,1001193億7414万-4.9%13.111.31
03/054,1104,1304,0604,075-1.33%105,7001172億1678万-7.03%12.881.29
03/044,2354,2404,1304,130-2.25%97,7001187億9884万-6.22%13.051.31
03/014,2504,2754,1904,225-0.59%122,6001215億3150万-4.48%13.351.34
02/294,2254,2654,2154,250+0.59%86,2001222億5062万-4.26%13.431.34
02/284,1954,2454,1954,225-0.24%46,3001215億3150万-5.21%13.351.34
02/274,2104,2704,2104,235-0.12%52,9001218億1915万-5.41%13.381.34
02/264,2504,2904,2204,240-0.24%86,1001219億6298万-5.69%13.41.34
02/224,2904,2904,2254,250+2.91%166,2001222億5062万-5.83%13.431.34
02/214,1554,1854,1004,130-1.67%113,3001187億9884万-8.77%13.051.31
02/204,2904,2954,2004,200-1.87%72,6001208億1238万-7.55%13.271.33
02/194,2604,3204,2604,280+0.82%77,0001231億1357万-6.06%13.521.35
02/164,2954,3154,2054,245+0.24%135,9001221億680万-7.01%13.411.34
02/154,4004,4454,1704,235-5.26%323,9001218億1915万-7.47%13.381.34
02/144,5254,5254,4254,470-1.22%126,2001285億7889万-2.68%14.121.41
02/134,5354,5354,4804,525+0.22%88,7001301億6096万-1.5%14.31.43
02/094,5504,5854,4954,515-1.2%69,8001298億7331万-1.63%14.271.43
02/084,5754,5754,5154,570-0.22%87,7001314億5538万-0.41%14.441.44
02/074,5954,6004,5454,580-0.33%49,1001317億4303万-0.07%14.471.45
02/064,6354,6354,5604,595-0.86%52,8001321億7450万+0.46%14.521.45
02/054,5554,6454,5454,635+1.87%97,9001333億2509万+1.56%14.651.46
02/024,5704,5854,5154,5500%63,7001308億8008万-0.04%14.381.44
02/014,5904,6054,5504,550-1.94%52,8001308億8008万+0.11%14.381.44
01/314,5704,6404,5704,640+0.65%54,6001334億6892万+2.27%14.661.47
01/304,6354,6604,5954,610-0.11%101,6001326億597万+1.86%14.571.46
01/294,6004,6404,5754,615+0.22%56,0001327億4980万+2.12%14.581.46
01/264,6104,6204,5804,605+0.22%70,8001324億6215万+2.11%14.551.46
01/254,5754,6204,5704,595-0.54%70,4001321億7450万+2.09%14.521.45
01/244,6554,6554,6054,620-1.7%89,5001328億9362万+2.85%14.61.46
01/234,7554,7654,6604,700-0.95%131,2001351億9481万+4.93%14.851.49
01/224,7104,7504,6904,745+1.06%55,8001364億8923万+6.25%14.991.5
01/194,6704,7154,6504,695+0.54%64,3001350億5098万+5.48%14.841.48
01/184,6104,7354,6104,670+1.74%123,4001343億3186万+5.2%14.761.48
01/174,5654,6454,5454,590+0.99%99,7001320億3067万+3.73%14.51.45
01/164,5054,5704,5054,545+0.33%69,8001307億3626万+2.92%14.361.44
01/154,4954,5354,4604,530+0.78%43,7001303億478万+2.72%14.311.43
01/124,5904,5904,4904,495-1.1%58,5001292億9801万+2.07%14.21.42
01/114,6504,6504,5454,545-1.94%87,7001307億3626万+3.32%14.361.44
01/104,5254,6354,5054,635+3.11%142,6001333億2509万+5.48%14.651.46
01/094,4254,4954,4254,495+1.58%130,8001292億9801万+2.51%14.21.42
01/054,5354,5404,4254,425-1.34%76,3001272億8447万+0.94%13.981.4
01/044,4204,5154,4054,485+1.13%110,0001290億1037万+2.26%14.171.42
2023
12/294,3604,4354,3404,435+2.31%118,5001275億7212万+1.12%14.381.4
12/284,3104,3354,2854,335-0.69%355,6001246億9564万-1.14%14.061.37
12/274,3004,3754,3004,365+0.81%574,4001255億5858万-0.46%14.151.38
12/264,3154,3704,3154,330-0.92%205,4001245億5181万-1.23%14.041.37
12/254,3304,3804,3254,370+0.69%219,3001257億241万-0.25%14.171.38
12/224,3204,3604,3204,340-0.8%144,7001248億3946万-0.82%14.071.37
12/214,3804,4104,3704,375-1.35%166,3001258億4623万+0.07%14.191.38
12/204,4304,4854,4254,435+1.03%138,2001275億7212万+1.56%14.381.4
12/194,3904,4004,3604,3900%104,1001262億7770万+0.87%14.241.39
12/184,3154,3954,3054,390+0.92%121,6001262億7770万+1.15%14.241.39
12/154,3104,3604,3104,350+0.93%99,0001251億2711万+0.44%14.111.37
12/144,3554,3654,3104,310-1.15%169,2001239億7652万-0.3%13.981.36
12/134,3754,3954,3504,360-0.34%56,3001254億1476万+1.02%14.141.38
12/124,3904,4204,3704,375-0.68%66,1001258億4623万+1.58%14.191.38
12/114,3604,4154,3454,405+2.09%91,2001267億918万+2.44%14.281.39
12/084,3604,3854,3054,315-1.26%101,6001241億2034万+0.58%13.991.36
12/074,4004,4004,3254,370-0.46%123,3001257億241万+2.03%14.171.38
12/064,3604,4054,3604,390+0.46%102,4001262億7770万+2.95%14.241.39
12/054,3804,4054,3454,370-0.46%120,4001257億241万+3.09%14.171.38
12/044,4054,4454,3554,390-0.57%97,3001262億7770万+4.08%14.241.39
12/014,4804,4804,3954,415+0.11%88,3001269億9683万+5.24%14.321.4
11/304,4754,4854,3654,410-1.01%158,4001268億5300万+5.7%14.31.39
11/294,4754,5304,4504,455-0.45%100,5001281億4742万+7.35%14.451.41
11/284,4954,5104,4604,475-0.22%94,8001287億2272万+8.51%14.511.41

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4,380
2024/4/24
81,7001259億9006万-0.07%
4,383

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)
2024/04/24 vs 2023/12/29
-1%(0.99倍)
過去安値
760円(2011/03/15)
476%(5.76倍)
4,380円(4/24)