ログイン

東武鉄道 (9001.T)

プライム（内国株式）
セクター
陸運業
最新終値
2,942円
最新PBR
0.92倍
最新PER
12.90倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/14(金) 2,989 2,989 2,936 2,942 515,100 2,951.5 3,004.8
08/13(木) 2,973 2,983 2,939 2,959 524,500 2,950.1 3,004.6
08/12(水) 2,964 2,983 2,948 2,971 399,900 2,938.3 3,004.0
08/10(月) 2,951 2,962 2,919 2,936 530,500 2,932.8 3,002.8
08/07(金) 2,943 2,977 2,917 2,951 394,800 2,948.9 3,001.5
08/06(木) 2,950 2,950 2,896 2,935 513,700 2,978.0 2,998.3
08/05(水) 2,950 2,986 2,885 2,900 676,100 3,019.3 2,994.9
08/04(火) 3,004 3,004 2,923 2,944 643,200 3,078.9 2,995.8
08/03(月) 3,066 3,082 2,980 3,016 767,300 3,116.4 2,995.8
07/31(金) 3,071 3,121 3,066 3,096 847,400 3,133.2 2,992.1
07/30(木) 3,194 3,205 3,089 3,141 745,900 3,116.4 2,983.7
07/29(水) 3,135 3,236 3,131 3,198 1,033,900 3,085.4 2,972.6
07/28(火) 3,100 3,147 3,100 3,131 748,100 3,054.6 2,960.1
07/27(月) 3,032 3,100 3,022 3,100 755,400 3,040.6 2,949.7
07/24(金) 2,959 3,023 2,938 3,012 394,300 3,031.4 2,940.1
07/23(木) 3,018 3,030 2,977 2,986 345,300 3,032.8 2,933.5
07/22(水) 3,057 3,057 2,999 3,044 560,200 3,035.0 2,928.1
07/21(火) 3,067 3,089 3,034 3,061 651,300 3,021.1 2,920.4
07/17(金) 3,030 3,079 3,019 3,054 733,400 2,995.2 2,912.3
07/16(木) 2,996 3,043 2,988 3,019 594,500 2,967.5 2,903.7
07/15(水) 2,990 2,997 2,963 2,997 422,600 2,945.5 2,897.1
07/14(火) 2,950 2,998 2,930 2,975 473,900 2,933.0 2,893.3
07/13(月) 2,940 2,945 2,912 2,932 324,900 2,927.2 2,889.4
07/10(金) 2,935 2,938 2,892 2,916 535,200 2,929.0 2,885.6
07/09(木) 2,928 2,939 2,897 2,909 353,400 2,926.3 2,882.3
07/08(水) 2,945 2,958 2,920 2,935 520,800 2,918.7 2,879.3
07/07(火) 2,940 2,965 2,917 2,946 626,600 2,901.7 2,872.0
07/06(月) 2,918 2,941 2,903 2,941 434,700 2,897.3 2,862.0
07/03(金) 2,920 2,927 2,898 2,902 458,700 2,897.9 2,852.5
07/02(木) 2,878 2,902 2,859 2,871 438,500 2,902.3 2,847.7
07/01(水) 2,903 2,924 2,844 2,850 448,000 2,904.9 2,843.9
06/30(火) 2,940 2,952 2,914 2,924 409,400 2,907.9 2,840.7
06/29(月) 2,940 2,965 2,926 2,944 606,800 2,900.5 2,833.6
06/26(金) 2,903 2,924 2,884 2,924 557,500 2,885.6 2,827.1
06/25(木) 2,891 2,904 2,855 2,884 349,400 2,873.2 2,821.6
06/24(水) 2,900 2,913 2,859 2,865 413,900 2,865.6 2,819.3
06/23(火) 2,869 2,898 2,850 2,887 479,500 2,862.7 2,818.9
06/22(月) 2,856 2,884 2,842 2,869 468,100 2,855.9 2,818.8
06/19(金) 2,826 2,876 2,814 2,862 730,100 2,854.0 2,817.0
06/18(木) 2,847 2,858 2,823 2,846 475,600 2,849.4 2,815.7
06/17(水) 2,894 2,913 2,850 2,850 462,700 2,850.7 2,815.2
06/16(火) 2,853 2,865 2,816 2,853 489,300 2,861.4 2,813.8
06/15(月) 2,848 2,889 2,842 2,860 433,500 2,866.1 2,812.0
06/12(金) 2,853 2,874 2,825 2,839 763,300 2,861.5 2,808.9
06/11(木) 2,911 2,916 2,850 2,853 471,600 2,860.1 2,808.5
06/10(水) 2,890 2,922 2,877 2,904 704,400 2,856.6 2,809.8
06/09(火) 2,839 2,888 2,820 2,876 545,900 2,826.5 2,808.0
06/08(月) 2,853 2,878 2,807 2,837 482,400 2,790.4 2,804.7
06/05(金) 2,848 2,873 2,814 2,832 645,600 2,763.5 2,803.6
06/04(木) 2,773 2,836 2,770 2,835 833,200 2,753.7 2,801.8
06/03(水) 2,704 2,762 2,688 2,753 649,900 2,741.7 2,799.4
06/02(火) 2,681 2,705 2,645 2,696 741,300 2,744.9 2,799.9
06/01(月) 2,778 2,778 2,702 2,702 844,000 2,755.1 2,803.7
05/29(金) 2,771 2,830 2,764 2,783 705,700 2,770.7 2,809.5
05/28(木) 2,784 2,793 2,771 2,775 500,100 2,771.8 2,813.8
05/27(水) 2,747 2,771 2,742 2,769 464,100 2,782.0 2,817.9
05/26(火) 2,779 2,780 2,747 2,747 571,000 2,799.1 2,823.8
05/25(月) 2,777 2,781 2,753 2,780 448,300 2,826.5 2,832.2
05/22(金) 2,807 2,812 2,778 2,789 602,200 2,835.5 2,837.9
05/21(木) 2,884 2,884 2,826 2,826 605,800 2,843.5 2,843.9
05/20(水) 2,899 2,910 2,826 2,855 621,300 2,844.9 2,848.5
05/19(火) 2,860 2,894 2,854 2,884 561,200 2,837.3 2,853.4
05/18(月) 2,809 2,841 2,808 2,825 495,600 2,821.8 2,857.8
05/15(金) 2,822 2,838 2,792 2,829 539,200 2,813.1 2,862.8
05/14(木) 2,845 2,856 2,816 2,833 287,700 2,813.5 2,866.7
05/13(水) 2,812 2,846 2,812 2,817 423,800 2,824.0 2,871.4
05/12(火) 2,800 2,812 2,776 2,806 492,600 2,832.2 2,875.8
05/11(月) 2,820 2,837 2,777 2,782 647,900 2,829.6 2,879.6
05/08(金) 2,879 2,891 2,809 2,831 564,700 2,835.1 2,882.3
05/07(木) 2,862 2,895 2,838 2,886 799,700 2,826.4 2,882.8
05/01(金) 2,759 2,872 2,747 2,858 906,900 2,804.3 2,881.9
04/30(木) 2,796 2,804 2,751 2,793 837,600 2,785.9 2,882.7
04/28(火) 2,803 2,815 2,795 2,809 438,200 2,785.3 2,885.6
04/27(月) 2,774 2,825 2,762 2,787 531,100 2,793.2 2,887.1
04/24(金) 2,780 2,787 2,768 2,775 354,700 2,813.7 2,887.2
04/23(木) 2,756 2,775 2,735 2,766 470,300 2,834.2 2,889.8
04/22(水) 2,825 2,830 2,781 2,790 422,300 2,864.3 2,895.1
04/21(火) 2,905 2,908 2,849 2,849 369,200 2,897.6 2,897.7
04/20(月) 2,895 2,904 2,879 2,890 398,400 2,912.6 2,896.8
04/17(金) 2,910 2,922 2,878 2,878 615,900 2,922.2 2,894.4
04/16(木) 2,953 2,977 2,916 2,916 494,900 2,935.2 2,893.3
04/15(水) 2,937 2,974 2,935 2,957 453,500 2,947.2 2,893.4
04/14(火) 2,932 2,949 2,921 2,924 418,300 2,954.6 2,891.3
04/13(月) 2,930 2,952 2,921 2,938 402,300 2,959.8 2,890.3
04/10(金) 2,975 2,991 2,943 2,943 507,100 2,957.8 2,890.0
04/09(木) 3,025 3,033 2,976 2,976 500,600 2,959.3 2,889.4
04/08(水) 2,997 3,005 2,982 2,994 597,800 2,949.3 2,887.9
04/07(火) 2,930 2,970 2,925 2,950 355,100 2,930.8 2,889.0
04/06(月) 2,947 2,949 2,921 2,928 309,700 2,911.0 2,895.4
04/03(金) 2,926 2,957 2,921 2,950 320,000 2,893.9 2,902.5
04/02(木) 2,925 2,976 2,912 2,926 481,800 2,876.6 2,907.4
04/01(水) 2,890 2,901 2,863 2,901 506,700 2,866.7 2,913.4
03/31(火) 2,861 2,889 2,847 2,851 677,800 2,859.8 2,920.7
03/30(月) 2,788 2,845 2,766 2,842 1,209,500 2,858.8 2,927.4
03/27(金) 2,886 2,893 2,852 2,864 1,858,000 2,848.4 2,936.5
03/26(木) 2,884 2,884 2,848 2,876 889,800 2,843.6 2,943.8
03/25(水) 2,895 2,896 2,854 2,866 645,000 2,847.8 2,948.1
03/24(火) 2,837 2,846 2,820 2,846 491,300 2,845.9 2,951.7
03/23(月) 2,812 2,820 2,790 2,790 832,300 2,841.7 2,956.7
03/19(木) 2,873 2,878 2,831 2,839 588,700 2,849.7 2,964.2
03/18(水) 2,864 2,898 2,861 2,898 418,900 2,851.7 2,968.8
03/17(火) 2,845 2,878 2,840 2,857 370,400 2,855.9 2,970.4
03/16(月) 2,843 2,861 2,823 2,825 502,800 2,865.6 2,973.0
03/13(金) 2,814 2,857 2,814 2,830 749,000 2,880.2 2,976.1
03/12(木) 2,884 2,917 2,836 2,849 496,700 2,900.3 2,973.4
03/11(水) 2,938 2,947 2,914 2,919 441,100 2,916.1 2,968.5
03/10(火) 2,937 2,938 2,901 2,905 620,400 2,920.0 2,959.0
03/09(月) 2,840 2,910 2,835 2,898 787,500 2,943.2 2,950.5
03/06(金) 2,932 2,943 2,899 2,931 515,400 2,985.3 2,941.5
03/05(木) 2,988 2,995 2,928 2,928 658,600 3,020.2 2,929.8
03/04(水) 2,970 2,983 2,906 2,938 764,500 3,049.0 2,920.3
03/03(火) 3,075 3,080 3,019 3,021 540,600 3,076.5 2,911.6
03/02(月) 3,062 3,123 3,059 3,108 548,200 3,089.0 2,899.9
02/27(金) 3,094 3,105 3,072 3,105 565,900 3,071.0 2,884.7
02/26(木) 3,107 3,107 3,071 3,072 514,800 3,063.9 2,869.2
02/25(水) 3,108 3,110 3,074 3,076 636,600 3,058.6 2,856.1
02/24(火) 3,050 3,095 3,026 3,084 713,500 3,040.4 2,841.8
02/20(金) 3,031 3,073 3,018 3,018 788,600 3,014.7 2,826.7
02/19(木) 3,056 3,070 3,010 3,070 699,700 3,005.4 2,814.5
02/18(水) 3,011 3,059 2,998 3,045 659,600 2,986.7 2,800.1
02/17(火) 2,980 3,000 2,966 2,985 539,400 2,968.9 2,785.3
02/16(月) 2,980 2,981 2,922 2,955 699,200 2,959.1 2,772.0
02/13(金) 2,991 3,020 2,972 2,972 946,300 2,952.7 2,759.4
02/12(木) 2,961 2,989 2,957 2,976 652,700 2,938.8 2,747.3
02/10(火) 2,930 2,969 2,908 2,956 624,600 2,896.0 2,734.7
02/09(月) 2,949 2,973 2,925 2,936 909,900 2,849.9 2,721.2
02/06(金) 2,887 2,924 2,879 2,924 708,600 2,799.2 2,708.0
02/05(木) 2,778 2,908 2,774 2,902 2,042,000 2,752.9 2,696.1
02/04(水) 2,724 2,762 2,705 2,762 691,700 2,706.8 2,684.8
02/03(火) 2,682 2,733 2,675 2,726 472,000 2,682.3 2,678.6
02/02(月) 2,705 2,708 2,682 2,682 416,200 2,675.4 2,673.3
01/30(金) 2,692 2,704 2,668 2,692 566,300 2,682.9 2,669.0
01/29(木) 2,626 2,673 2,607 2,672 481,100 2,690.2 2,663.1
01/28(水) 2,675 2,675 2,637 2,639 493,900 2,701.3 2,658.7
01/27(火) 2,698 2,706 2,675 2,691 481,400 2,717.1 2,656.5
01/26(月) 2,714 2,734 2,705 2,720 404,500 2,727.6 2,650.3
01/23(金) 2,742 2,751 2,717 2,728 408,100 2,727.7 2,643.6
01/22(木) 2,729 2,743 2,714 2,728 468,600 2,722.9 2,636.6
01/21(水) 2,717 2,726 2,690 2,718 569,500 2,720.4 2,628.6
01/20(火) 2,720 2,749 2,715 2,744 491,700 2,718.4 2,620.3
01/19(月) 2,706 2,722 2,702 2,720 555,600 2,704.7 2,612.0
01/16(金) 2,703 2,716 2,692 2,705 465,400 2,691.3 2,604.3
01/15(木) 2,709 2,720 2,700 2,715 597,100 2,678.1 2,597.6
01/14(水) 2,671 2,710 2,665 2,709 807,300 2,669.1 2,589.4
01/13(火) 2,683 2,684 2,655 2,675 559,100 2,659.6 2,584.5
01/09(金) 2,655 2,669 2,645 2,653 437,000 2,648.3 2,580.1
01/08(木) 2,660 2,668 2,627 2,639 516,600 2,638.9 2,577.8
01/07(水) 2,641 2,680 2,629 2,670 557,000 2,636.4 2,575.2
01/06(火) 2,632 2,661 2,630 2,661 576,800 2,626.5 2,572.1
01/05(月) 2,606 2,626 2,606 2,619 410,000 2,615.7 2,569.3
12/30(火) 2,627 2,640 2,606 2,606 381,200 2,610.3 2,569.0
12/29(月) 2,620 2,629 2,606 2,626 619,600 2,604.3 2,568.0
12/26(金) 2,616 2,629 2,610 2,620 346,600 2,587.9 2,565.5
12/25(木) 2,597 2,624 2,596 2,607 296,700 2,576.3 2,561.0
12/24(水) 2,576 2,594 2,567 2,592 436,100 2,571.7 2,555.9
12/23(火) 2,543 2,579 2,543 2,576 459,300 2,560.4 2,550.9
12/22(月) 2,561 2,565 2,543 2,544 439,400 2,555.9 2,547.1
12/19(金) 2,575 2,581 2,557 2,562 697,500 2,557.8 2,545.9
12/18(木) 2,552 2,590 2,547 2,584 613,200 2,550.8 2,543.0
12/17(水) 2,555 2,559 2,518 2,535 514,800 2,536.4 2,539.0
12/16(火) 2,557 2,575 2,541 2,554 511,200 2,536.5 2,537.2
12/15(月) 2,542 2,556 2,536 2,554 470,500 2,530.9 2,535.2
12/12(金) 2,520 2,534 2,515 2,527 543,600 2,527.8 2,532.2
12/11(木) 2,548 2,550 2,512 2,512 369,100 2,524.5 2,529.5
12/10(水) 2,531 2,547 2,524 2,536 390,100 2,539.1 2,527.5
12/09(火) 2,527 2,537 2,510 2,526 596,300 2,545.1 2,524.6
12/08(月) 2,529 2,541 2,510 2,538 604,000 2,558.8 2,521.7
12/05(金) 2,571 2,580 2,511 2,511 715,900 2,566.2 2,518.3
12/04(木) 2,561 2,588 2,555 2,585 497,000 2,582.6 2,516.4
12/03(水) 2,586 2,587 2,557 2,566 499,600 2,583.5 2,513.3
12/02(火) 2,575 2,600 2,569 2,595 344,200 2,592.9 2,512.2
12/01(月) 2,579 2,599 2,573 2,575 435,700 2,590.2 2,509.8
11/28(金) 2,570 2,595 2,570 2,593 363,500 2,587.8 2,508.7
11/27(木) 2,609 2,613 2,576 2,589 423,700 2,570.8 2,506.3
11/26(水) 2,586 2,613 2,586 2,613 449,900 2,548.7 2,503.3
11/25(火) 2,567 2,581 2,554 2,581 472,300 2,519.8 2,499.2
11/21(金) 2,517 2,565 2,516 2,563 909,900 2,499.7 2,496.0
11/20(木) 2,483 2,516 2,483 2,508 620,300 2,489.8 2,493.0
11/19(水) 2,482 2,496 2,477 2,479 673,200 2,486.2 2,491.9
11/18(火) 2,480 2,493 2,466 2,469 574,700 2,487.4 2,492.1
11/17(月) 2,499 2,507 2,470 2,480 520,300 2,491.8 2,493.2
11/14(金) 2,502 2,516 2,492 2,514 524,100 2,496.3 2,494.2
11/13(木) 2,503 2,503 2,481 2,490 333,100 2,489.4 2,494.4
11/12(水) 2,502 2,523 2,482 2,484 657,600 2,483.4 2,498.9
11/11(火) 2,483 2,504 2,482 2,490 367,800 2,478.7 2,504.1
11/10(月) 2,502 2,505 2,482 2,503 440,900 2,473.6 2,508.0
11/07(金) 2,468 2,484 2,455 2,480 458,400 2,463.3 2,510.9
11/06(木) 2,448 2,483 2,431 2,460 743,900 2,458.5 2,515.9
11/05(水) 2,478 2,491 2,458 2,461 646,200 2,458.7 2,521.8
11/04(火) 2,453 2,475 2,434 2,465 749,400 2,468.1 2,529.0
10/31(金) 2,462 2,473 2,451 2,451 519,800 2,483.1 2,538.1
10/30(木) 2,455 2,461 2,443 2,455 719,700 2,499.7 2,547.0
10/29(水) 2,498 2,499 2,455 2,461 939,000 2,518.0 2,554.8
10/28(火) 2,536 2,536 2,502 2,508 565,800 2,532.4 2,562.2
10/27(月) 2,534 2,556 2,527 2,540 453,800 2,533.7 2,567.1
10/24(金) 2,531 2,539 2,525 2,534 370,900 2,527.6 2,571.7
10/23(木) 2,544 2,559 2,536 2,547 512,900 2,521.1 2,577.2
10/22(水) 2,517 2,533 2,517 2,533 469,900 2,509.2 2,582.1
10/21(火) 2,509 2,531 2,508 2,515 505,700 2,498.8 2,586.9
10/20(月) 2,524 2,526 2,507 2,509 350,400 2,492.4 2,593.0
10/17(金) 2,494 2,502 2,485 2,502 432,600 2,489.8 2,600.4
10/16(木) 2,480 2,496 2,476 2,488 544,300 2,490.8 2,608.9
10/15(水) 2,493 2,507 2,470 2,481 632,500 2,496.7 2,617.8
10/14(火) 2,468 2,492 2,457 2,482 814,900 2,521.4 2,626.4
10/10(金) 2,491 2,508 2,478 2,496 748,600 2,547.5 2,634.6
10/09(木) 2,518 2,527 2,499 2,507 819,800 2,565.7 2,642.4
10/08(水) 2,591 2,606 2,518 2,518 1,101,200 2,579.5 2,649.8
10/07(火) 2,607 2,615 2,590 2,604 508,500 2,596.9 2,655.9
10/06(月) 2,636 2,643 2,604 2,613 472,300 2,597.5 2,656.3
10/03(金) 2,566 2,597 2,566 2,587 308,400 2,603.5 2,657.6
10/02(木) 2,586 2,596 2,552 2,576 778,000 2,624.5 2,658.9
10/01(水) 2,596 2,606 2,572 2,604 531,300 2,643.8 2,659.7
09/30(火) 2,658 2,660 2,607 2,607 488,700 2,653.1 2,660.1
09/29(月) 2,684 2,697 2,643 2,643 1,069,600 2,660.7 2,660.4
09/26(金) 2,680 2,710 2,675 2,692 2,549,200 2,658.5 2,659.6
09/25(木) 2,659 2,677 2,656 2,672 1,346,900 2,651.0 2,657.1
09/24(水) 2,656 2,677 2,640 2,651 868,700 2,650.8 2,654.0
09/22(月) 2,624 2,653 2,621 2,645 509,400 2,654.8 2,651.0
09/19(金) 2,643 2,665 2,623 2,632 895,600 2,656.1 2,647.6
09/18(木) 2,671 2,675 2,650 2,655 335,700 2,663.0 2,643.7
09/17(水) 2,657 2,677 2,649 2,671 266,800 2,670.8 -
09/16(火) 2,655 2,686 2,651 2,671 346,700 2,679.5 -
09/12(金) 2,674 2,680 2,649 2,651 471,400 2,687.7 -
09/11(木) 2,678 2,684 2,649 2,667 451,800 2,696.3 -
09/10(水) 2,702 2,715 2,688 2,694 421,100 2,700.3 -
09/09(火) 2,712 2,728 2,699 2,715 447,200 2,699.9 -
09/08(月) 2,695 2,719 2,691 2,712 525,000 2,695.6 -
09/05(金) 2,715 2,718 2,686 2,695 560,300 2,687.3 -
09/04(木) 2,695 2,702 2,672 2,687 477,300 2,671.0 -
09/03(水) 2,693 2,706 2,685 2,691 833,000 2,662.6 -
09/02(火) 2,677 2,700 2,660 2,693 598,600 2,648.4 -
09/01(月) 2,614 2,670 2,614 2,670 526,600 2,628.8 -
08/29(金) 2,639 2,639 2,610 2,613 458,600 2,617.7 -
08/28(木) 2,620 2,648 2,617 2,645 473,800 2,618.1 -
08/27(水) 2,604 2,626 2,587 2,620 462,400 2,613.3 -
08/26(火) 2,614 2,618 2,578 2,596 790,700 2,615.3 -
08/25(月) 2,610 2,622 2,592 2,615 519,500 2,615.1 -
08/22(金) 2,624 2,624 2,601 2,615 327,400 2,607.5 -
08/21(木) 2,631 2,631 2,598 2,621 378,700 2,596.3 -
08/20(水) 2,605 2,636 2,596 2,630 629,500 2,579.3 -
08/19(火) 2,580 2,595 2,576 2,595 447,800 2,561.8 -
08/18(月) 2,556 2,594 2,549 2,577 562,100 2,549.1 -
08/15(金) 2,540 2,563 2,538 2,559 548,500 2,538.5 -
08/14(木) 2,529 2,536 2,507 2,536 360,300 2,524.7 -
同セクター（陸運業）の関連銘柄
2384 ＳＢＳホールディングス 9003 相鉄ホールディングス 9005 東急 9006 京浜急行電鉄 9007 小田急電鉄 9008 京王電鉄 9009 京成電鉄 9010 富士急行
同じ「陸運業」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?