9729 トーカイ

9729
2024/03/28
時価
775億円
PER 予
13.52倍
2010年以降
4.53-21.85倍
(2010-2023年)
PBR
0.9倍
2010年以降
0.55-1.67倍
(2010-2023年)
配当 予
2.6%
ROE 予
6.68%
ROA 予
4.92%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,222
始値
2,177
高値
2,203
安値
2,151
終値 -3.11%
2,153
出来高 -50.14%
36,900

乖離率

株価(5日)
移動平均値
-0.83%
2,171
株価(25日)
移動平均値
-0.87%
2,172
出来高(5日)
移動平均値
-6.58%
39,500

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
03/282,1772,2032,1512,153-3.11%36,900775億9701万-0.87%13.520.9
03/272,1742,2402,1742,222+3.2%74,000800億8387万+2.35%13.950.93
03/262,1302,1552,1302,153+0.09%20,900775億9701万-0.69%13.520.9
03/252,1732,1732,1462,151-1.1%38,800775億2493万-0.74%13.50.9
03/222,1772,1892,1642,175-1%26,900783億8992万+0.51%13.650.91
03/212,1922,1972,1692,197-0.32%37,700791億8283万+1.71%13.790.92
03/192,1852,2102,1752,204+0.78%20,900794億3512万+2.27%13.840.92
03/182,1922,2012,1822,1870%15,300788億2242万+1.67%13.730.92
03/152,1882,1962,1622,187-0.82%30,900788億2242万+1.77%13.730.92
03/142,1902,2192,1692,205+0.96%25,500794億7116万+2.7%13.840.92
03/132,1952,1972,1672,184-0.23%13,100787億1429万+1.87%13.710.92
03/122,1702,1892,1252,189+0.74%25,700788億9450万+2.19%13.740.92
03/112,1732,1872,1512,173-1.23%23,600783億1784万+1.54%13.640.91
03/082,1412,2092,1412,200+2.28%47,600792億9096万+2.85%13.810.92
03/072,1602,1802,1412,151-0.28%19,800775億2493万+0.75%13.50.9
03/062,1632,1982,1492,157-0.37%41,300777億4118万+1.13%13.540.9
03/052,1622,1802,1022,165-0.41%30,500780億2951万+1.55%13.590.91
03/042,2222,2252,1712,174-0.46%40,800783億5388万+2.11%13.650.91
03/012,1962,1962,1592,184-0.55%21,900787億1429万+2.73%13.710.92
02/292,1842,2202,1712,196+0.92%43,000791億4679万+3.49%13.790.92
02/282,1652,1962,1532,176+1.54%35,100784億2596万+2.74%13.660.91
02/272,1382,1592,1252,143+1.9%30,800772億3660万+1.28%13.450.9
02/262,1552,1552,1022,103-1.73%16,700757億9495万-0.57%13.20.88
02/222,1262,1552,1212,140+0.85%19,800771億2848万+1.09%13.430.9
02/212,1232,1492,1012,122-0.75%11,100764億7973万+0.28%13.320.89
02/202,1402,1592,1342,138-0.51%21,400770億5639万+1.04%13.420.9
02/192,1352,1492,1272,149+1.37%18,400774億5285万+1.46%13.490.9
02/162,0852,1252,0812,120+2.12%20,500764億765万+0.14%13.310.89
02/152,0772,0862,0482,076+0.39%23,800748億2183万-1.98%13.030.87
02/142,0822,0922,0522,068-0.67%24,000745億3350万-2.45%12.980.87
02/132,0812,1032,0542,082-1.19%37,200750億3808万-1.84%13.070.87
02/092,1322,1412,0842,107-1.54%21,000759億3911万-0.66%13.230.88
02/082,1212,1402,0952,140+0.9%22,500771億2848万+0.94%13.430.9
02/072,1232,1402,1192,121-0.56%11,900764億4369万+0.14%13.320.89
02/062,1342,1492,1192,133-0.23%11,500768億7619万+0.8%13.390.89
02/052,1602,1602,1212,138-0.23%17,900770億5639万+1.14%13.420.9
02/022,1432,1522,1302,1430%12,000772億3660万+1.52%13.450.9
02/012,1172,1502,1132,143+1.28%23,400772億3660万+1.66%13.450.9
01/312,0852,1322,0732,116+1.2%17,500762億6348万+0.52%13.280.89
01/302,1342,1342,0902,091-1.41%16,200753億6245万-0.57%13.130.88
01/292,1002,1422,1002,121+1.24%14,100764億4369万+0.95%13.320.89
01/262,1022,1122,0892,095-0.33%19,400755億661万-0.14%13.150.88
01/252,0802,1092,0802,102+0.72%12,500757億5890万+0.43%13.20.88
01/242,0832,1002,0622,0870%21,500752億1828万-0.05%13.10.87
01/232,1222,1232,0822,087-1.7%13,000752億1828万+0.19%13.10.87
01/222,1362,1372,1152,123-0.09%10,600765億1577万+2.21%13.330.89
01/192,1462,1472,1232,125-0.98%19,100765億8786万+2.61%13.340.89
01/182,1162,1662,1162,146+1.37%28,500773億4472万+3.97%13.470.9
01/172,1452,1562,1172,117-0.98%23,600762億9952万+2.97%13.290.89
01/162,1782,1782,1322,138-1.47%15,500770億5639万+4.39%13.420.9
01/152,1462,1792,1392,170+1.31%26,300782億972万+6.37%13.620.91
01/122,1502,1542,1322,142+0.14%26,100772億56万+5.57%13.450.9
01/112,1202,1402,1182,139+0.99%30,200770億9243万+5.94%13.430.9
01/102,1002,1282,0972,118+1.39%26,200763億3557万+5.32%13.30.89
01/092,0902,1052,0822,089-0.43%25,500752億9037万+4.35%13.110.88
01/052,1002,1122,0912,098+1.45%46,400756億1474万+5.11%13.170.88
01/042,0902,0902,0522,068-1.05%26,000745億3350万+3.97%12.980.87
2023
12/292,0732,0972,0732,090+0.05%17,600753億2641万+5.5%13.120.88
12/282,0732,0892,0732,089+0.58%15,300752億9037万+5.88%13.110.88
12/272,0662,0782,0552,077+0.53%22,500748億5787万+5.7%13.040.87
12/262,0622,0752,0552,066+0.19%26,000744億6142万+5.52%12.970.87
12/252,0852,0852,0612,062-0.34%11,800743億1725万+5.69%12.950.86
12/222,0772,0832,0372,069+0.15%23,100745億6954万+6.32%12.990.87
12/212,0512,0712,0392,066+0.63%37,800744億6142万+6.6%12.970.87
12/202,0502,0592,0372,053+1.33%39,000739億9288万+6.32%12.890.86
12/191,9972,0271,9962,026+2.37%42,900730億1976万+5.3%12.720.85
12/181,9621,9791,9551,979+0.76%49,000713億2582万+3.18%12.420.83
12/151,9761,9871,9571,964-0.61%41,800707億8520万+2.56%12.330.82
12/141,9601,9941,9531,976+1.49%52,500712億1769万+3.35%12.410.83
12/131,9551,9551,9321,947-0.15%27,000701億7250万+1.99%12.220.82
12/121,9771,9771,9471,950-0.41%35,800702億8062万+2.2%12.240.82
12/111,9461,9581,9301,958+1.03%29,900705億6895万+2.67%12.290.82
12/081,9421,9541,9241,938+0.83%66,700698億4812万+1.73%12.170.81
12/071,9191,9321,9151,922-0.88%27,200692億7146万+0.89%12.070.81
12/061,9101,9401,9101,939+1.95%37,100698億8416万+1.84%12.170.81
12/051,8981,9261,8981,902+0.21%32,600685億5064万+0.05%11.940.8
12/041,9121,9121,8881,898-1.15%14,500684億647万-0.05%11.920.8
12/011,9251,9391,9151,920+0.26%26,600691億9938万+1.16%12.050.8
11/301,9251,9341,9111,915-0.52%65,300690億1917万+1.06%12.020.8
11/291,9101,9391,9101,925+0.52%26,400693億7959万+1.69%12.090.81
11/281,8731,9211,8731,915+2.24%43,100690億1917万+1.27%12.020.8
11/271,9091,9111,8701,873-1.52%19,200675億544万-0.85%11.760.79
11/241,8911,9101,8911,902+0.58%20,800685億5064万+0.69%11.940.8
11/221,8891,9041,8821,891-0.42%44,800681億5418万+0.21%11.870.79
11/211,9021,9091,8881,899+0.16%31,500684億4251万+0.64%11.920.8
11/201,9321,9321,8931,896-1.2%47,800683億3439万+0.58%11.90.79
11/171,8891,9201,8881,919+1.64%92,800691億6334万+1.8%12.050.8
11/161,8711,8931,8661,888+0.43%38,100680億4606万+0.16%11.850.79
11/151,8741,8831,8641,880+0.7%24,700677億5773万-0.32%11.80.79
11/141,8771,8781,8651,867-0.53%17,200672億8919万-1.11%11.720.78
11/131,9051,9051,8691,877-1.31%21,700676億4960万-0.69%11.780.79
11/101,8891,9321,8791,902+0.05%25,600685億5064万+0.63%11.940.8
11/091,9091,9091,8831,901-0.42%27,500685億1459万+0.69%11.930.8
11/081,9221,9291,9091,909-0.37%35,500688億292万+1.11%11.980.8
11/071,9171,9221,9091,916-0.36%35,200690億5521万+1.54%12.030.8
11/061,9441,9441,9131,923+0.16%48,800693億750万+1.91%12.070.81
11/021,9331,9331,9051,920+0.05%34,000691億9938万+1.75%12.050.8
11/011,9141,9241,8991,919+1.11%35,900691億6334万+1.64%12.050.8
10/311,8581,8981,8531,898+1.88%32,700684億647万+0.53%11.920.8
10/301,8751,8771,8551,863-0.27%28,500671億4502万-1.38%11.70.78

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
2010年
3月期
520
1,040
3/19
480
960
3/19
78,200
39,100
3/19
--+12.91%
4/30
-
2011年
3月期
852
1,704
2/21
501
1,001
4/1
69,200
34,600
3/31
307億722万180億3869万+12.86%
2/21
-28.33%
3/15
2012年
3月期
935
1,870
7/15
713
1,426
4/1
554,800
277,400
4/27
336億9865万256億9747万+12.95%
6/23
-7.66%
8/26
2013年
3月期
1,520
3,040
3/21
813
1,625
5/31
255,800
127,900
5/31
547億8284万292億8359万+15.35%
1/21
-4.93%
4/12
2014年
3月期
1,653
3,305
5/13
1,178
2,356
6/7
131,800
65,900
5/8
595億5832万424億5670万+12.01%
5/13
-15.77%
6/7
2015年
3月期
2,068
4,135
3/31
1,238
2,475
5/21
131,000
65,500
3/11
745億1548万446億116万+10.01%
12/4
-5.32%
10/14
2016年
3月期
2,380
4,760
6/11

4,760
6/8
1,300
2,600
2/12
84,600
42,300
10/20
857億7840万468億5374万+12.71%
10/23
-20.69%
8/25
2017年
3月期
2,130
4,260
3/28
1,490
2,980
5/16
58,000
29,000
3/17
767億6806万537億160万+9.53%
8/8
-6.2%
8/26
2018年
3月期
2,798
1/17
1,955
3,910
4/20

3,910
4/19
138,200
69,100
12/8
1008億4368万704億6083万+9.22%
7/21
-10.36%
3/28
2019年
3月期
3,050
3/4

3/1
2,128
4/17
243,400
4/24
1099億2610万766億9598万+16.47%
11/19
-12.61%
10/29
2020年
3月期
3,070
3/30

12/11
1,995
8/9
118,000
9/13
1106億4693万719億248万+24.16%
3/30
-11.13%
3/3
2021年
3月期
3,000
4/7
1,972
1/26
131,400
10/6
1081億2403万710億7353万+12.5%
2/16
-10.58%
7/1
2022年
3月期
2,545
7/1
1,724
3/31
213,200
10/28
917億2522万621億3528万+3.46%
9/7
-10.02%
12/2
2023年
3月期
2,046
3/9
1,597
6/21

6/20
122,900
10/28
737億4059万575億5802万+8.11%
7/25
-4.32%
6/20
最新2,153
2024/3/28
36,900775億9701万-0.87%
2,172

年間値上がり率

2011/12/30 vs 2010/12/30
22%(1.22倍)
2012/12/28 vs 2011/12/30
27%(1.27倍)
2013/12/30 vs 2012/12/28
42%(1.42倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
-4%(0.96倍)
2016/12/30 vs 2015/12/30
15%(1.15倍)
2017/12/29 vs 2016/12/30
29%(1.29倍)
2018/12/28 vs 2017/12/29
8%(1.08倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
-28%(0.72倍)
2021/12/30 vs 2020/12/30
-3%(0.97倍)
2022/12/30 vs 2021/12/30
-3%(0.97倍)
2023/12/29 vs 2022/12/30
9%(1.09倍)
2024/03/28 vs 2023/12/29
3%(1.03倍)
過去安値
480円(2010/03/19)
349%(4.49倍)
2,153円(3/28)