9409 テレビ朝日 HD

9409
2024/03/27
時価
2359億円
PER 予
14.73倍
2010年以降
5.66-50.86倍
(2010-2023年)
PBR
0.54倍
2010年以降
0.33-0.93倍
(2010-2023年)
配当 予
2.76%
ROE 予
3.67%
ROA 予
2.95%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,136
始値
2,135
高値
2,190
安値
2,113
終値 +1.78%
2,174
出来高 +19.33%
229,600

乖離率

株価(5日)
移動平均値
+0.93%
2,154
株価(25日)
移動平均値
+7.31%
2,026
出来高(5日)
移動平均値
-21.77%
293,480

2023/10/27~2024/03/27

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
03/272,1352,1902,1132,174+1.78%229,6002359億4204万+7.31%14.730.54
03/262,1552,1812,1242,136-2.47%192,4002318億1794万+5.59%14.470.53
03/252,2002,2412,1902,190+1.11%462,4002376億7851万+8.31%14.840.54
03/222,1012,1662,1012,166+3%309,7002350億7381万+7.44%14.670.54
03/212,0912,1252,0882,103+2.74%273,3002282億3648万+4.57%14.250.52
03/191,9752,0501,9752,047+3.65%208,2002221億5886万+1.99%13.870.51
03/182,0142,0141,9721,975-0.9%182,8002143億4477万-1.55%13.380.49
03/151,9982,0121,9661,993+0.3%230,0002162億9829万-0.99%13.50.5
03/141,9821,9941,9451,987+1.48%219,7002156億4712万-1.68%13.460.49
03/131,9781,9831,9421,958-1.01%210,4002124億9978万-3.31%13.260.49
03/122,0102,0101,9451,978-1.84%206,3002146億7036万-2.61%13.40.49
03/111,9702,0321,9612,015+0.5%376,0002186億8593万-0.98%13.650.5
03/081,9442,0391,9362,005+5.08%485,1002176億64万-1.04%13.580.5
03/071,9151,9321,8811,908+0.69%554,5002070億7333万-5.36%12.930.47
03/061,9011,9151,8801,895-1.76%371,2002056億6245万-5.72%12.840.47
03/051,9551,9611,9101,929-2.97%292,8002093億5244万-3.79%13.070.48
03/041,9972,0141,9681,988-0.35%279,3002157億5565万-0.5%13.470.49
03/011,9482,0001,9411,995+2.78%354,4002165億1535万+0.25%13.510.5
02/291,9501,9551,9041,941-0.61%438,6002106億5478万-2.02%13.150.48
02/281,9872,0041,9451,953-3.27%307,7002119億5713万-1.06%13.230.49
02/272,0432,0452,0142,019-1.27%191,5002191億2005万+2.7%13.680.5
02/262,0702,0912,0392,045-1.11%135,1002219億4180万+4.6%13.850.51
02/222,0882,0982,0632,068-0.91%161,8002244億3797万+6.38%14.010.51
02/212,1102,1262,0652,087-0.43%170,7002265億2万+8.08%14.140.52
02/202,1162,1422,0912,096-0.47%249,4002274億7678万+9.28%14.20.52
02/192,0922,1232,0782,106+0.67%292,6002285億6207万+10.67%14.270.52
02/162,0612,1212,0612,092+1.8%246,7002270億4266万+10.86%14.170.52
02/152,0552,0712,0132,055+1.03%230,4002230億2709万+9.83%13.920.51
02/142,0172,0672,0172,034+1.5%282,5002207億4798万+9.59%13.780.51
02/132,0472,0531,9982,004-1.47%356,5002174億9211万+8.79%13.580.5
02/091,9802,0461,9632,034-4.95%945,2002207億4798万+11.33%13.780.51
02/082,1952,2082,1332,140-2.95%648,5002322億5206万+18.1%14.50.53
02/072,0852,2142,0772,205+5.96%598,3002393億644万+23.18%14.940.55
02/062,1222,1222,0702,081-0.67%378,4002258億4884万+17.77%14.10.52
02/052,0712,1392,0552,095+0.05%863,7002273億6825万+19.85%14.190.52
02/021,9302,1791,9212,094+17.57%2,825,0002272億5972万+21.18%14.190.52
02/011,7551,7881,7551,781+0.85%99,2001932億9014万+4.27%12.070.44
01/311,7411,7661,7341,766+0.74%110,9001916億6221万+3.82%11.960.44
01/301,7601,7731,7501,753-0.96%83,5001902億5133万+3.48%11.880.44
01/291,7521,7701,7481,770+1.03%80,6001920億9633万+4.73%11.990.44
01/261,7751,7821,7451,752-1.3%176,4001901億4280万+4.1%11.870.44
01/251,7801,7911,7721,7750%141,9001926億3897万+5.78%12.020.44
01/241,7651,7841,7581,775+0.51%124,3001926億3897万+6.1%12.020.44
01/231,7691,7761,7551,766-0.17%183,3001916億6221万+5.81%11.960.44
01/221,7491,7701,7431,769+2.14%131,7001919億8780万+6.12%11.980.44
01/191,7781,7781,7251,732-2.15%191,3001879億7222万+4.15%11.730.43
01/181,7651,7771,7611,770+0.85%160,4001920億9633万+6.69%11.990.44
01/171,7491,7641,7431,755+0.92%168,4001904億6839万+6.11%11.890.44
01/161,7381,7421,7121,739-0.29%108,7001887億3193万+5.39%11.780.43
01/151,7071,7651,7071,744+2.77%175,5001892億7457万+5.83%11.810.43
01/121,7061,7221,6851,697+0.24%129,2001841億7371万+3.16%11.50.42
01/111,7021,7151,6901,693+0.42%130,1001837億3959万+2.98%11.470.42
01/101,6781,6941,6721,686+0.6%143,1001829億7989万+2.49%11.420.42
01/091,6411,6761,6331,676+2.63%203,7001818億9460万+1.95%11.350.42
01/051,6361,6361,6161,633-0.55%167,4001772億2785万-0.61%11.060.41
01/041,6171,6461,5961,642+2.18%186,4001782億461万-0.12%11.120.41
2023
12/291,6131,6251,5941,607-0.56%117,1001744億610万-2.19%10.890.4
12/281,6071,6281,5981,616+0.37%108,0001753億8286万-1.76%10.950.4
12/271,6101,6131,5991,610+0.69%109,2001747億3169万-2.07%10.910.4
12/261,5941,6051,5921,599+0.5%146,8001735億3787万-2.74%10.830.4
12/251,6301,6301,5881,591-1.18%125,4001726億6963万-3.22%10.780.4
12/221,6131,6211,6021,610+0.56%133,6001747億3169万-2.13%10.910.4
12/211,6161,6281,5981,601-1.9%113,0001737億5492万-2.56%10.850.4
12/201,6291,6521,6251,632+1.24%142,6001771億1932万-0.73%11.060.41
12/191,6361,6411,6071,612-0.86%126,1001749億4874万-1.89%10.920.4
12/181,6401,6401,5951,626-0.97%253,2001764億6815万-0.97%11.020.4
12/151,6761,6871,6281,642-2.03%233,5001782億461万-0.18%11.120.41
12/141,7181,7361,6741,676-2.5%281,2001818億9460万+1.82%11.350.42
12/131,6801,7721,6791,719+3.31%624,6001865億6135万+4.5%11.650.43
12/121,6581,6751,6401,664+1.22%199,0001805億9225万+1.34%11.270.41
12/111,6471,6591,6381,644+0.31%134,0001784億2167万+0.12%11.140.41
12/081,6581,6601,6371,639-1.32%129,8001778億7903万-0.18%11.10.41
12/071,6961,7071,6601,661-1.6%145,9001802億6666万+1.16%11.250.41
12/061,6601,6971,6561,688+1.69%180,0001831億9695万+2.86%11.440.42
12/051,6631,6851,6571,660-1.07%133,9001801億5814万+1.47%11.250.41
12/041,6701,6841,6471,678-1.87%198,6001821億1166万+2.69%11.370.42
12/011,6971,7331,6921,710+2.09%250,1001855億8459万+4.84%11.580.42
11/301,6491,6841,6491,675+1.58%180,0001817億8607万+2.95%11.350.42
11/291,6291,6531,6281,649+0.67%90,7001789億6432万+1.48%11.170.41
11/281,6361,6391,6161,638+0.24%84,5001777億7050万+0.92%11.10.41
11/271,6561,6561,6291,634-1.03%73,4001773億3638万+0.74%11.070.41
11/241,6201,6541,6181,651+2.99%171,4001791億8137万+1.79%11.180.41
11/221,5901,6131,5901,603+0.75%102,0001739億7198万-1.11%10.860.4
11/211,5901,5961,5751,591-0.25%126,4001726億6963万-1.97%10.780.4
11/201,6001,6321,5951,595-1.42%151,2001731億375万-1.79%10.810.4
11/171,5821,6181,5771,618+2.66%164,6001755億9992万-0.43%10.960.4
11/161,5951,5951,5691,576-2.05%283,7001710億4170万-3.13%10.680.39
11/151,6121,6251,5941,609-0.12%162,4001746億2316万-1.23%10.90.4
11/141,6311,6341,6101,611+0.62%228,9001748億4021万-1.17%10.910.4
11/131,6911,6911,5731,601-5.32%518,4001737億5492万-1.78%10.850.4
11/101,6661,6911,6581,691+1.5%236,3001835億2253万+3.81%11.460.42
11/091,6441,6681,6351,666+1.34%187,1001808億931万+2.65%11.290.41
11/081,6611,6711,6231,644-0.96%181,0001784億2167万+1.42%11.140.41
11/071,6721,6971,6591,660+0.3%207,5001801億5814万+2.34%11.250.41
11/061,6751,6791,6371,655+0.36%206,8001796億1549万+1.97%11.210.41
11/021,6431,6661,6411,649+0.37%190,7001789億6432万+1.48%11.170.41
11/011,6301,6501,6221,643+1.48%190,6001783億1314万+0.92%11.130.41
10/311,5871,6211,5811,619+2.08%165,0001757億845万-0.8%10.970.4
10/301,5971,6091,5821,586-1.25%141,4001721億2699万-3%10.740.39
10/271,6031,6061,5911,606+0.94%89,6001742億9757万-2.19%10.880.4

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
3,220
322,000
4/7
2,050
205,000
11/22
691,200
6,912
11/1
--+16.91%
4/24
-8.79%
10/11
2008年
3月期
2,880
288,000
4/24
1,360
136,000
3/18

136,000
3/17
806,800
8,068
4/23
--+10.32%
4/21
-15.93%
1/22
2009年
3月期
1,670
167,000
6/4

167,000
6/2
1,061
106,100
10/28
665,000
6,650
6/12
--+12.01%
5/8
-18.26%
10/27
2010年
3月期
1,529
152,900
6/15
1,111
111,100
4/1
477,500
4,775
2/8
--+11.08%
6/3
-8.26%
11/17
2011年
3月期
1,634
163,400
4/26
1,073
107,300
10/27
715,600
7,156
12/15
1643億8040万1079億4380万+17.25%
12/16
-17.55%
3/15
2012年
3月期
1,406
140,600
3/6
1,085
108,500
8/9
443,000
4,430
6/10
1414億4360万1091億5100万+7.46%
2/6
-8.81%
8/9
2013年
3月期
1,917
3/11
995
10/15
576,100
2/6
1928億5020万1000億9700万+18.89%
2/7
-10.03%
9/4
2014年
3月期
2,460
11/5
1,660
4/2
705,700
3/18
2474億7600万1669億9600万+11.79%
5/8
-13.97%
2/5
2015年
3月期
2,126
3/19
1,542
10/21
961,700
2/5
2307億3265万1673億5171万+16.76%
11/14
-9.84%
10/16
2016年
3月期
2,413
2/8
1,665
8/26
1,214,500
2/15
2618億8047万1807億78万+17%
2/8
-13.09%
8/25
2017年
3月期
2,445
1/6
1,485
6/16
1,052,900
5/12
2653億5340万1611億6556万+11.27%
7/25
-13.18%
6/16
2018年
3月期
2,533
11/7
1,885
7/10
951,800
5/10
2749億3768万2045億7716万+10.5%
8/4
-7.2%
3/2
2019年
3月期
2,621
5/2
1,775
12/25
873,700
8/1
2844億8940万1926億6260万+9.63%
11/8
-16.74%
12/25
2020年
3月期
2,233
2/7
1,407
3/17
1,030,900
12/12
2423億7684万1527億2020万+17.81%
12/12
-21.65%
3/18
2021年
3月期
2,364
3/22
1,440
7/31
914,600
1/28
2565億9417万1563億101万+17.63%
2/10
-6.85%
4/6
2022年
3月期
2,131
4/1
1,419
12/27

12/21
1,602,400
10/28
2313億379万1540億265万+9.86%
2/4
-13.16%
12/2
2023年
3月期
1,594
3/10
1,278
1/17
1,012,900
2/17
1729億9522万1387億6万+11.71%
3/9
-5.34%
11/14
最新2,174
2024/3/27
229,6002359億4204万+7.31%
2,026

年間値上がり率

2001/12/28 vs 2000/12/29
-27%(0.73倍)
2002/12/30 vs 2001/12/28
-34%(0.66倍)
2003/12/30 vs 2002/12/30
9%(1.09倍)
2004/12/30 vs 2003/12/30
28%(1.28倍)
2005/12/30 vs 2004/12/30
41%(1.41倍)
2006/12/29 vs 2005/12/30
-19%(0.81倍)
2007/12/28 vs 2006/12/29
-25%(0.75倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
10%(1.1倍)
2010/12/30 vs 2009/12/30
7%(1.07倍)
2011/12/30 vs 2010/12/30
-10%(0.9倍)
2012/12/28 vs 2011/12/30
-6%(0.94倍)
2013/12/30 vs 2012/12/28
94%(1.94倍)
2014/12/30 vs 2013/12/30
-18%(0.82倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
10%(1.1倍)
2017/12/29 vs 2016/12/30
-2%(0.98倍)
2018/12/28 vs 2017/12/29
-13%(0.87倍)
2019/12/30 vs 2018/12/28
3%(1.03倍)
2020/12/30 vs 2019/12/30
-17%(0.83倍)
2021/12/30 vs 2020/12/30
-15%(0.85倍)
2022/12/30 vs 2021/12/30
-6%(0.94倍)
2023/12/29 vs 2022/12/30
20%(1.2倍)
2024/03/27 vs 2023/12/29
35%(1.35倍)
過去安値
995円(2012/10/15)
118%(2.18倍)
2,174円(3/27)