東日本旅客鉄道の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 3,050 | 3,075 | 3,029 | 3,048 | -55 | -1.8% | 4,833,700 |
| 2025/04/10 | 2,940 | 3,104 | 2,919.5 | 3,103 | +148 | +5% | 5,127,300 |
| 2025/04/09 | 2,917.5 | 2,975.5 | 2,882 | 2,955 | +16 | +0.5% | 4,725,500 |
| 2025/04/08 | 2,930 | 2,949.5 | 2,874 | 2,939 | -2.5 | -0.1% | 5,783,000 |
| 2025/04/07 | 2,846 | 3,024 | 2,845 | 2,941.5 | -144.5 | -4.7% | 6,252,200 |
| 2025/04/04 | 3,068 | 3,153 | 3,035 | 3,086 | +105 | +3.5% | 8,354,100 |
| 2025/04/03 | 2,898 | 2,992.5 | 2,870.5 | 2,981 | +42 | +1.4% | 3,106,700 |
| 2025/04/02 | 2,996 | 2,996 | 2,922 | 2,939 | -29.5 | -1% | 2,402,200 |
| 2025/04/01 | 2,983 | 3,014 | 2,956 | 2,968.5 | +16.5 | +0.6% | 2,417,300 |
| 2025/03/31 | 2,990 | 2,995 | 2,931 | 2,952 | -63 | -2.1% | 4,357,700 |
| 2025/03/28 | 3,049 | 3,058 | 2,989 | 3,015 | -69 | -2.2% | 3,968,800 |
| 2025/03/27 | 3,040 | 3,087 | 3,037 | 3,084 | +32 | +1% | 4,186,000 |
| 2025/03/26 | 3,050 | 3,072 | 3,040 | 3,052 | +23 | +0.8% | 3,987,800 |
| 2025/03/25 | 3,038 | 3,053 | 3,019 | 3,029 | -9 | -0.3% | 3,074,800 |
| 2025/03/24 | 3,030 | 3,047 | 3,012 | 3,038 | +18 | +0.6% | 2,394,800 |
| 2025/03/21 | 3,015 | 3,063 | 3,011 | 3,020 | -23 | -0.8% | 5,733,700 |
| 2025/03/19 | 3,055 | 3,071 | 3,034 | 3,043 | ±0 | ±0% | 1,820,600 |
| 2025/03/18 | 3,070 | 3,093 | 3,043 | 3,043 | -31 | -1% | 2,378,600 |
| 2025/03/17 | 3,028 | 3,078 | 3,022 | 3,074 | +44 | +1.5% | 2,283,100 |
| 2025/03/14 | 3,046 | 3,067 | 3,029 | 3,030 | -28 | -0.9% | 3,063,200 |
| 2025/03/13 | 2,992.5 | 3,068 | 2,981 | 3,058 | +88 | +3% | 3,946,700 |
| 2025/03/12 | 2,960 | 2,970 | 2,931.5 | 2,970 | -21.5 | -0.7% | 2,980,500 |
| 2025/03/11 | 2,966 | 3,011 | 2,966 | 2,991.5 | -7 | -0.2% | 3,022,700 |
| 2025/03/10 | 3,000 | 3,029 | 2,998 | 2,998.5 | -7.5 | -0.2% | 1,982,900 |
| 2025/03/07 | 2,975 | 3,019 | 2,972.5 | 3,006 | -2 | -0.1% | 2,548,200 |
| 2025/03/06 | 3,030 | 3,031 | 2,973 | 3,008 | -41 | -1.3% | 3,423,400 |
| 2025/03/05 | 3,055 | 3,090 | 3,048 | 3,049 | +11 | +0.4% | 3,362,600 |
| 2025/03/04 | 3,043 | 3,077 | 3,031 | 3,038 | +16 | +0.5% | 3,685,400 |
| 2025/03/03 | 2,984.5 | 3,024 | 2,982.5 | 3,022 | +54 | +1.8% | 2,810,800 |
| 2025/02/28 | 2,979 | 3,003 | 2,934.5 | 2,968 | -10.5 | -0.4% | 5,143,300 |
| 2025/02/27 | 2,964.5 | 3,000 | 2,958 | 2,978.5 | +17.5 | +0.6% | 4,135,700 |
| 2025/02/26 | 2,930 | 2,962.5 | 2,920.5 | 2,961 | +66 | +2.3% | 4,889,300 |
| 2025/02/25 | 2,866.5 | 2,903 | 2,856 | 2,895 | +29 | +1% | 2,708,000 |
| 2025/02/21 | 2,863 | 2,895 | 2,857 | 2,866 | +26.5 | +0.9% | 2,472,500 |
| 2025/02/20 | 2,828 | 2,864 | 2,814.5 | 2,839.5 | +18.5 | +0.7% | 3,105,900 |
| 2025/02/19 | 2,825 | 2,835.5 | 2,798 | 2,821 | +2 | +0.1% | 1,807,100 |
| 2025/02/18 | 2,799 | 2,832.5 | 2,793 | 2,819 | +43 | +1.5% | 2,791,100 |
| 2025/02/17 | 2,764 | 2,781.5 | 2,757.5 | 2,776 | +13 | +0.5% | 1,683,600 |
| 2025/02/14 | 2,764.5 | 2,771.5 | 2,747 | 2,763 | -6.5 | -0.2% | 1,413,300 |
| 2025/02/13 | 2,759 | 2,774.5 | 2,751 | 2,769.5 | +29 | +1.1% | 1,569,800 |
| 2025/02/12 | 2,743 | 2,752 | 2,725 | 2,740.5 | +3.5 | +0.1% | 1,607,800 |
| 2025/02/10 | 2,741 | 2,757.5 | 2,736 | 2,737 | +6 | +0.2% | 1,335,600 |
| 2025/02/07 | 2,732.5 | 2,737.5 | 2,706 | 2,731 | +2 | +0.1% | 1,452,100 |
| 2025/02/06 | 2,697 | 2,746 | 2,697 | 2,729 | +44.5 | +1.7% | 2,636,900 |
| 2025/02/05 | 2,690.5 | 2,702 | 2,672 | 2,684.5 | -12 | -0.4% | 2,455,600 |
| 2025/02/04 | 2,720 | 2,736 | 2,682.5 | 2,696.5 | -36 | -1.3% | 3,735,000 |
| 2025/02/03 | 2,748.5 | 2,759 | 2,725 | 2,732.5 | -42 | -1.5% | 3,112,700 |
| 2025/01/31 | 2,762.5 | 2,787 | 2,752 | 2,774.5 | -1.5 | -0.1% | 2,149,200 |
| 2025/01/30 | 2,752 | 2,783.5 | 2,752 | 2,776 | +12 | +0.4% | 1,468,100 |
| 2025/01/29 | 2,762.5 | 2,771.5 | 2,743 | 2,764 | -5 | -0.2% | 1,957,500 |
1～
50
件表示中 / 3678件
類似銘柄と比較する
現在ご覧いただいている「ＪＲ東日本」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＪＲ東日本 | 304,800円 | +4.5% | +6.2% | 1.71% | 16.42倍 | 1.23倍 |
|
鉄道最大手。首都圏・東日本が地盤。不動産賃貸や駅ナカ物販事業が成長。「Ｓｕｉｃａ」を育成 |
| ＪＲ東海 | 285,800円 | +4.5% | +7.7% | 1.05% | 6.86倍 | 0.64倍 |
|
ＪＲ東海。東海道新幹線と在来線１２路線保有。新幹線が収益の約７割。流通、不動産事業も展開 |
| ＪＲ西日本 | 301,900円 | +5.1% | -7.1% | 2.45% | 14.20倍 | 1.28倍 |
|
ＪＲ西日本。北陸、近畿、中国、九州北部で営業。山陽新幹線と上越妙高以西の北陸新幹線を運営 |
| 東京メトロ | 196,200円 | +4.7% | +16.4% | 2.04% | 21.80倍 | 1.68倍 |
|
営団の民営化で２００４年に設立した特殊会社。愛称は東京メトロ。東京都区部を軸に９路線 |
| 東 急 | 175,000円 | +2.6% | +5.1% | 1.31% | 13.59倍 | 1.20倍 |
|
東急グループ中核。輸送人員は民鉄最大。本拠地・渋谷、南町田など沿線各地で開発案件多数 |
市場注目の銘柄
チャート関連のコラム
