9605 東映

9605
2024/04/25
時価
2728億円
PER 予
19.39倍
2010年以降
7.37-41.51倍
(2010-2023年)
PBR
1.01倍
2010年以降
0.48-1.58倍
(2010-2023年)
配当 予
0.73%
ROE 予
5.22%
ROA 予
3%
資料
Link
CSV,JSON

株価チャート

株価

4/25

前日 (4/24)
3,710
始値
3,710
高値
3,765
安値
3,665
終値 -0.4%
3,695
出来高 +70.09%
76,200

乖離率

株価(5日)
移動平均値
-0.35%
3,708
株価(25日)
移動平均値
-2.02%
3,771
出来高(5日)
移動平均値
+32.94%
57,320

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
04/253,7103,7653,6653,695-0.4%76,2002728億5559万-2.02%19.391.01
04/243,7303,7503,7053,7100%44,8002739億6326万-1.85%19.461.02
04/233,7453,7553,7003,710-0.93%49,2002739億6326万-2.01%19.461.02
04/223,7403,7503,7103,745+1.77%45,0002765億4782万-1.27%19.651.02
04/193,7153,7153,6303,680-0.94%71,4002717億4792万-3.11%19.311.01
04/183,7303,7653,7103,715-0.8%39,9002743億3248万-2.34%19.491.02
04/173,7903,8003,7103,745-1.06%56,6002765億4782万-1.63%19.651.02
04/163,7653,8003,7403,785-0.39%73,4002795億160万-0.71%19.861.04
04/153,7753,8353,7753,800-0.13%71,1002806億927万-0.34%19.941.04
04/123,8153,8353,7803,805+1.6%76,0002809億7849万-0.24%19.961.04
04/113,6903,7453,6903,745+0.13%43,7002765億4782万-1.91%19.651.02
04/103,7003,7653,6953,740+0.54%60,500552億3571万-2.25%19.621.02
04/093,7703,7703,7153,7200%33,6002747億170万-3%19.521.02
04/083,7753,7753,7153,720-0.8%49,8002747億170万-3.33%19.521.02
04/053,6653,7653,6653,750+2.32%76,4002769億1704万-2.98%19.671.03
04/043,6803,7153,6453,665-0.14%85,7002706億4025万-5.52%19.231
04/033,6553,7053,6503,670-0.27%64,4002710億948万-5.9%19.251
04/023,6453,6903,6153,680-0.94%97,4002717億4792万-6.12%19.311.01
04/013,7303,7503,6853,715-1.2%87,7002743億3248万-5.69%19.491.02
04/01株式分割 1→5
03/293,8603,8803,7453,760-1.83%99,0002776億5548万-4.91%19.731.03
03/283,9503,9953,8153,830-3.53%107,3002828億2460万-3.38%20.091.05
03/274,0004,0003,9103,970-0.5%207,5002931億6284万0%20.831.09
03/263,9783,9903,9163,990+1.68%63,5002946億3973万+0.5%20.931.09
03/253,9804,0003,9243,924-2.05%109,0002897億6599万-1.03%20.591.07
03/223,9184,0063,9004,006+2.19%116,5002958億2124万+0.98%21.021.1
03/213,9663,9703,8883,920+1.45%93,0002894億7061万-1.09%20.571.07
03/193,8443,8983,8403,864-0.16%56,0002853億3532万-2.55%20.271.06
03/183,8763,8843,8203,8700%73,5002857億7838万-2.45%20.31.06
03/153,8143,8923,8143,870+0.62%72,5002857億7838万-2.49%20.31.06
03/143,7803,8583,7803,846+1.64%42,5002840億612万-3.27%20.181.05
03/133,8603,8603,7643,784-1.97%49,0002794億2775万-5.04%19.851.04
03/123,7803,8603,7583,860+1.05%66,5002850億3994万-3.48%20.251.06
03/113,8043,8203,7603,8200%80,0002820億8616万-4.81%20.041.05
03/083,8803,9243,7563,820-2.3%234,0002820億8616万-5.09%20.041.05
03/073,9243,9803,9063,910-0.66%105,5002887億3217万-3.17%20.511.07
03/063,9664,0163,9123,936-0.71%79,0002906億5212万-2.74%20.651.08
03/054,0004,0303,9523,964-2.22%83,0002927億1977万-2.17%20.81.08
03/044,1104,2064,0424,054-2.27%74,0002993億6578万-0.07%21.271.11
03/014,1484,2224,1164,148+0.97%70,5003063億717万+2.17%21.761.14
02/294,2404,2404,1024,108-1.91%153,0003033億5339万+1.28%21.551.12
02/284,2124,2824,1664,188+0.34%132,0003092億6095万+3.18%21.971.15
02/274,1484,2124,1124,174+0.53%91,5003082億2713万+2.78%21.91.14
02/264,1004,1764,0924,152+1.76%94,5003066億255万+2.19%21.781.14
02/224,0564,1004,0244,080+1.59%98,0003012億8574万+0.32%21.411.12
02/213,9724,0383,9724,016+0.85%61,5002965億5969万-1.38%21.071.1
02/203,9764,0283,9663,982+0.3%65,5002940億4897万-2.47%20.891.09
02/193,8603,9763,8203,970+2.85%114,0002931億6284万-3.08%20.831.09
02/164,0904,0903,8423,860-2.67%209,0002850億3994万-5.97%20.251.06
02/154,0784,1803,9223,966+1.23%253,0002928億6746万-3.76%20.811.09
02/143,9763,9763,8883,918-1.06%125,0002893億2292万-5.16%20.561.07
02/133,9944,0023,9303,960+1.12%116,5002924億2439万-4.3%20.781.08
02/093,9243,9883,9123,916-0.41%83,0002891億7523万-5.48%20.551.07
02/084,0144,0143,9123,932-2.33%129,0002903億5675万-5.21%20.631.08
02/074,0424,0564,0124,026-1.42%40,5002972億9813万-3.06%21.121.1
02/064,1024,1324,0424,084-1.4%61,5003015億8112万-1.66%21.431.12
02/054,1244,2184,1084,142-1.1%76,5003058億6410万-0.19%21.731.13
02/024,1584,2324,1204,188+1.6%70,0003092億6095万+0.96%21.971.15
02/014,1904,1904,1024,122-0.82%56,0003043億8721万-0.48%21.631.13
01/314,2344,2344,1164,156+0.53%53,5003068億9792万+0.36%21.81.14
01/304,1044,1544,0724,134+1.62%94,0003052億7334万-0.14%21.691.13
01/294,0864,1284,0664,068-0.44%20,5003003億9960万-1.76%21.341.11
01/264,1744,1784,0804,086-0.83%41,5003017億2881万-1.35%21.441.12
01/254,0644,1944,0644,120+1.78%128,5003042億3952万-0.51%21.621.13
01/244,1244,1244,0324,048-3.2%77,5002989億2271万-2.2%21.241.11
01/234,3004,3004,1804,182-1.37%51,5003088億1788万+1.01%21.941.14
01/224,2044,2544,2044,240+0.33%27,5003131億87万+2.54%22.251.16
01/194,2604,2664,1864,226-0.8%46,5003120億6704万+2.47%22.171.16
01/184,2304,2684,2164,260+1.33%42,0003145億7776万+3.62%22.351.17
01/174,2704,2924,2004,204-1.78%56,0003104億4246万+2.86%22.061.15
01/164,3184,3484,2724,280-0.7%61,0003160億5465万+5.31%22.451.17
01/154,2744,3204,2264,310+2.47%73,5003182億6998万+6.68%22.611.18
01/124,2404,2664,1704,206-0.94%57,5003105億9015万+4.91%22.071.15
01/114,2224,2884,2224,246+0.71%64,5003135億4393万+6.58%22.281.16
01/104,0604,2304,0604,216+2.88%97,5003113億2860万+6.6%22.121.15
01/094,0624,1204,0544,098+0.59%45,5003026億1494万+4.33%21.51.12
01/054,0544,1004,0384,074+0.74%61,5003008億4267万+4.3%21.371.11
01/044,0564,0563,9864,044-0.54%100,0002986億2733万+4.09%21.221.11
2023
12/294,0264,0924,0264,066+0.99%64,0003002億5191万+5.2%21.331.11
12/283,9864,0463,9864,026+0.6%82,0002972億9813万+4.68%21.121.1
12/274,0944,0983,9404,002-2.2%170,0002955億2586万+4.55%211.1
12/264,0504,1264,0504,092+1.04%72,5003021億7187万+7.4%21.471.12
12/254,0784,0944,0384,050-1.17%33,0002990億7040万+6.92%21.251.11
12/224,1704,1744,0904,098-0.49%57,5003026億1494万+8.64%21.51.12
12/214,1264,1584,1044,118-1.01%58,5003040億9183万+9.78%21.611.13
12/204,0964,1744,0964,160+1.66%92,5003071億9330万+11.56%21.831.14
12/194,0704,1044,0464,092+0.44%84,5003021億7187万+10.48%21.471.12
12/184,0544,0783,9904,074+0.44%82,5003008億4267万+10.53%21.371.11
12/154,0044,0663,9504,056-0.29%143,0002995億1347万+10.55%21.281.11
12/144,1144,1344,0524,068-0.1%141,0003003億9960万+11.3%21.341.11
12/134,0004,1143,9784,072+2.72%271,5003006億9498万+11.87%21.361.11
12/123,9103,9663,8663,964+1.75%177,0002927億1977万+9.35%20.81.08
12/113,7983,9043,7683,896+6.56%223,5002876億9834万+7.74%20.441.07
12/083,6363,6603,6203,656+0.55%109,0002699億7565万+1.39%19.181
12/073,6143,6543,6063,636-0.93%73,5002684億9876万+0.89%19.081
12/063,5743,6763,5743,670+3.21%102,0002710億948万+1.94%19.251
12/053,5403,5743,5403,556-0.06%91,5002625億9120万-1%18.660.97
12/043,5283,5663,5023,558+0.68%86,0002627億3889万-0.89%18.670.97
12/013,5223,5383,5143,534-0.28%84,0002609億6662万-1.48%18.540.97
11/303,5343,5443,5003,544+0.28%95,5002617億506万-1.2%18.590.97
11/293,5483,5603,5343,534-0.39%52,0002609億6662万-1.51%18.540.97

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
1,990
995
4/25
1,228
614
12/26
7,328,500
14,657,000
9/29
--+19.18%
4/19
-12.33%
10/5
2008年
3月期
1,790
895
6/15
1,002
501
3/18
2,673,000
5,346,000
7/10
--+11.9%
11/30
-14.96%
1/22
2009年
3月期
1,274
637
6/18
620
310
10/27
715,000
1,430,000
5/9
--+15.46%
5/19
-30.12%
10/10
2010年
3月期
1,110
555
8/14

555
8/13
802
401
5/25
462,500
925,000
6/9
--+11.18%
6/25
-9.7%
5/22
2011年
3月期
1,012
506
4/26
586
293
3/15
489,500
979,000
9/27
747億3068万432億7290万+9.26%
12/15
-25.49%
3/15
2012年
3月期
856
428
3/30
642
321
8/24

321
8/9
608,000
1,216,000
9/27
632億1093万474億819万+10.12%
9/28
-9.09%
8/9
2013年
3月期
1,370
685
3/29
674
337
6/8
811,500
1,623,000
9/25
1011億6703万497億7122万+14.02%
3/28
-12.39%
5/23
2014年
3月期
1,520
760
5/9
1,064
532
6/7
999,000
1,998,000
5/23
1122億4371万785億7059万+13.53%
7/2
-16.78%
6/6
2015年
3月期
1,864
932
3/31
1,042
521
10/17
819,500
1,639,000
2/26
1376億4623万769億4601万+20.34%
2/26
-8.15%
10/17
2016年
3月期
2,574
1,287
12/3
1,582
791
7/9
593,500
1,187,000
11/24
1900億7586万1168億2207万+15.13%
11/25
-15.97%
2/12
2017年
3月期
2,088
1,044
1/6
1,510
755
8/31
654,000
1,308,000
8/31
1541億8741万1115億526万+13.99%
6/1
-11.28%
8/19
2018年
3月期
2,652
1,326
9/4

1,326
9/1
1,814
907
4/14
495,000
990,000
8/24
1958億3574万1339億5401万+11.49%
8/24
-10.07%
11/15
2019年
3月期
3,058
15,290
3/26
2,084
10,420
7/23
1,027,500
205,500
2/28
2258億1661万1538億9203万+12.66%
8/15
-12.19%
12/25
2020年
3月期
3,590
17,950
11/19
2,118
10,590
3/13
621,500
124,300
8/13
2651億191万1564億274万+15.55%
11/15
-17%
3/16
2021年
3月期
4,846
24,230
3/18
2,518
12,590
4/3
582,000
116,400
1/28
3578億5066万1859億4056万+16.89%
2/15
-8.85%
10/30
2022年
3月期
5,036
25,180
5/10
3,022
15,110
1/20
223,500
44,700
12/2
3718億8112万2231億5821万+11.63%
9/14
-14.74%
12/1
2023年
3月期
4,028
20,140
7/25
3,220
16,100
1/16
420,500
84,100
10/28
2974億4582万2377億7943万+7.23%
7/25
-9.92%
1/16
最新3,695
2024/4/25
76,2002728億5559万-2.02%
3,771

年間値上がり率

1984/12/28 vs 1983/12/28
32%(1.32倍)
1985/12/28 vs 1984/12/28
12%(1.12倍)
1986/12/27 vs 1985/12/28
30%(1.3倍)
1987/12/28 vs 1986/12/27
15%(1.15倍)
1988/12/28 vs 1987/12/28
36%(1.36倍)
1989/12/29 vs 1988/12/28
84%(1.84倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/30 vs 1990/12/28
-5%(0.95倍)
1992/12/30 vs 1991/12/30
-38%(0.62倍)
1993/12/30 vs 1992/12/30
1%(1.01倍)
1994/12/30 vs 1993/12/30
44%(1.44倍)
1995/12/29 vs 1994/12/30
-22%(0.78倍)
1996/12/30 vs 1995/12/29
18%(1.18倍)
1997/12/30 vs 1996/12/30
-36%(0.64倍)
1998/12/30 vs 1997/12/30
-30%(0.7倍)
1999/12/30 vs 1998/12/30
69%(1.69倍)
2000/12/29 vs 1999/12/30
-29%(0.71倍)
2001/12/28 vs 2000/12/29
-12%(0.88倍)
2002/12/30 vs 2001/12/28
-26%(0.74倍)
2003/12/30 vs 2002/12/30
35%(1.35倍)
2004/12/30 vs 2003/12/30
48%(1.48倍)
2005/12/30 vs 2004/12/30
54%(1.54倍)
2006/12/29 vs 2005/12/30
-20%(0.8倍)
2007/12/28 vs 2006/12/29
5%(1.05倍)
2008/12/30 vs 2007/12/28
-40%(0.6倍)
2009/12/30 vs 2008/12/30
21%(1.21倍)
2010/12/30 vs 2009/12/30
-20%(0.8倍)
2011/12/30 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/30
23%(1.23倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
16%(1.16倍)
2015/12/30 vs 2014/12/30
72%(1.72倍)
2016/12/30 vs 2015/12/30
-15%(0.85倍)
2017/12/29 vs 2016/12/30
12%(1.12倍)
2018/12/28 vs 2017/12/29
13%(1.13倍)
2019/12/30 vs 2018/12/28
26%(1.26倍)
2020/12/30 vs 2019/12/30
4%(1.04倍)
2021/12/30 vs 2020/12/30
4%(1.04倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
15%(1.15倍)
2024/04/25 vs 2023/12/29
-9%(0.91倍)
過去安値
442円(1983/01/05)
736%(8.36倍)
3,695円(4/25)