日本テレビ HD（9404）の時価総額の推移
- 2010年3月31日
- 3226億3705万
- 2011年3月31日
- 3000億6260万
- 2012年3月30日
- 3365億8755万
- 2013年3月29日
- 3717億2531万
- 2014年3月31日
- 4277億9771万
- 2015年3月31日
- 5076億8009万
- 2016年3月31日
- 4711億1191万
- 2017年3月31日
- 4862億4752万
- 2018年3月30日
- 4771億9771万
- 2019年3月29日
- 4238億7300万
- 2020年3月31日
- 3076億4882万
- 2021年3月31日
- 3708億9142万
- 2022年3月31日
- 3249億7619万
- 2023年3月31日
- 2910億4937万
- 2024年3月29日
- 5845億6934万
- 2025年3月31日
- 7646億377万
2025/10/27～2026/03/26
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/26 | 3,201 | 3,220 | 3,162 | 3,209 | -0.22% | 256,700 | 8382億5555万 | -1.11% | 14.54 | 0.77 |
| 03/25 | 3,204 | 3,238 | 3,197 | 3,216 | +1.26% | 320,200 | 8400億8409万 | -1.05% | 14.58 | 0.78 |
| 03/24 | 3,163 | 3,188 | 3,123 | 3,176 | +2.19% | 356,400 | 8296億3529万 | -2.55% | 14.39 | 0.77 |
| 03/23 | 3,130 | 3,150 | 3,087 | 3,108 | -0.19% | 435,400 | 8118億7231万 | -4.95% | 14.09 | 0.75 |
| 03/19 | 3,145 | 3,170 | 3,109 | 3,114 | -2.57% | 379,400 | 8134億3964万 | -5.23% | 14.11 | 0.75 |
| 03/18 | 3,166 | 3,213 | 3,160 | 3,196 | +0.03% | 286,300 | 8348億5969万 | -3.3% | 14.48 | 0.77 |
| 03/17 | 3,171 | 3,212 | 3,170 | 3,195 | +0.76% | 262,200 | 8345億9847万 | -3.71% | 14.48 | 0.77 |
| 03/16 | 3,232 | 3,235 | 3,168 | 3,171 | -0.81% | 449,700 | 8283億2919万 | -4.75% | 14.37 | 0.77 |
| 03/13 | 3,191 | 3,235 | 3,176 | 3,197 | -0.12% | 494,600 | 8351億2091万 | -4.57% | 14.49 | 0.77 |
| 03/12 | 3,211 | 3,241 | 3,178 | 3,201 | -2.44% | 357,600 | 8361億6579万 | -4.93% | 14.51 | 0.77 |
| 03/11 | 3,293 | 3,317 | 3,271 | 3,281 | -0.27% | 256,600 | 8570億6341万 | -3.19% | 14.87 | 0.79 |
| 03/10 | 3,279 | 3,295 | 3,249 | 3,290 | +1.11% | 339,600 | 8594億1439万 | -3.46% | 14.91 | 0.79 |
| 03/09 | 3,163 | 3,259 | 3,163 | 3,254 | -0.64% | 337,200 | 8500億1046万 | -4.99% | 14.75 | 0.79 |
| 03/06 | 3,222 | 3,275 | 3,202 | 3,275 | +1.21% | 335,100 | 8554億9608万 | -4.88% | 14.84 | 0.79 |
| 03/05 | 3,321 | 3,333 | 3,223 | 3,236 | -1.04% | 335,700 | 8453億850万 | -6.47% | 14.67 | 0.78 |
| 03/04 | 3,245 | 3,305 | 3,237 | 3,270 | +0.71% | 542,900 | 8541億8998万 | -6.06% | 14.82 | 0.79 |
| 03/03 | 3,315 | 3,320 | 3,236 | 3,247 | -2.43% | 396,400 | 8481億8192万 | -7.28% | 14.72 | 0.78 |
| 03/02 | 3,337 | 3,361 | 3,298 | 3,328 | -2.12% | 435,600 | 8693億4075万 | -5.62% | 15.08 | 0.8 |
| 02/27 | 3,403 | 3,423 | 3,370 | 3,400 | +1.07% | 633,800 | 8881億4861万 | -4.06% | 15.41 | 0.82 |
| 02/26 | 3,304 | 3,373 | 3,279 | 3,364 | +4.54% | 689,400 | 8787億4468万 | -5.45% | 15.25 | 0.81 |
| 02/25 | 3,248 | 3,253 | 3,213 | 3,218 | -0.95% | 468,900 | 8406億653万 | -9.99% | 14.58 | 0.78 |
| 02/24 | 3,248 | 3,300 | 3,224 | 3,249 | +0.03% | 441,700 | 8487億436万 | -9.67% | 14.72 | 0.78 |
| 02/20 | 3,301 | 3,309 | 3,225 | 3,248 | -2.35% | 511,100 | 8484億4314万 | -10.25% | 14.72 | 0.78 |
| 02/19 | 3,351 | 3,387 | 3,326 | 3,326 | -0.83% | 421,500 | 8688億1831万 | -8.73% | 15.07 | 0.8 |
| 02/18 | 3,365 | 3,380 | 3,339 | 3,354 | +0.57% | 324,100 | 8761億3248万 | -8.46% | 15.2 | 0.81 |
| 02/17 | 3,410 | 3,429 | 3,326 | 3,335 | -3.19% | 430,000 | 8711億6930万 | -9.47% | 15.11 | 0.81 |
| 02/16 | 3,469 | 3,471 | 3,417 | 3,445 | +0.06% | 381,200 | 8999億352万 | -7.04% | 15.61 | 0.83 |
| 02/13 | 3,536 | 3,540 | 3,442 | 3,443 | -1.96% | 386,900 | 8993億8107万 | -7.47% | 15.6 | 0.83 |
| 02/12 | 3,560 | 3,565 | 3,475 | 3,512 | -1.98% | 546,500 | 9174億527万 | -5.97% | 15.92 | 0.85 |
| 02/10 | 3,547 | 3,596 | 3,527 | 3,583 | +1.76% | 426,000 | 9359億5190万 | -4.43% | 16.24 | 0.86 |
| 02/09 | 3,549 | 3,556 | 3,489 | 3,521 | +1.47% | 468,700 | 9197億5625万 | -6.31% | 15.96 | 0.85 |
| 02/06 | 3,728 | 3,728 | 3,462 | 3,470 | -6.14% | 783,300 | 9064億3402万 | -7.93% | 15.73 | 0.84 |
| 02/05 | 3,705 | 3,712 | 3,660 | 3,697 | +1.71% | 621,800 | 9657億3100万 | -2.25% | 16.75 | 0.89 |
| 02/04 | 3,725 | 3,741 | 3,574 | 3,635 | -3.22% | 644,100 | 9495億3535万 | -4.04% | 16.47 | 0.88 |
| 02/03 | 3,747 | 3,785 | 3,739 | 3,756 | +0.08% | 241,700 | 9811億4299万 | -1.08% | 17.02 | 0.91 |
| 02/02 | 3,777 | 3,815 | 3,725 | 3,753 | +1.05% | 262,700 | 9901億2426万 | -1.21% | 17.01 | 0.91 |
| 01/30 | 3,754 | 3,755 | 3,673 | 3,714 | +0.62% | 242,900 | 9798億3520万 | -2.37% | 16.83 | 0.9 |
| 01/29 | 3,652 | 3,722 | 3,648 | 3,691 | -0.24% | 295,800 | 9737億6729万 | -3.12% | 16.73 | 0.89 |
| 01/28 | 3,740 | 3,749 | 3,695 | 3,700 | -1.46% | 213,900 | 9761億4169万 | -3.09% | 16.77 | 0.89 |
| 01/27 | 3,779 | 3,810 | 3,742 | 3,755 | -1.29% | 258,800 | 9906億5191万 | -1.83% | 17.02 | 0.91 |
| 01/26 | 3,771 | 3,837 | 3,760 | 3,804 | -1.43% | 357,100 | 1兆35億 | -0.68% | 17.24 | 0.92 |
| 01/23 | 3,771 | 3,913 | 3,771 | 3,859 | +2.58% | 575,200 | 1兆180億 | +0.68% | 17.49 | 0.93 |
| 01/22 | 3,762 | 3,796 | 3,744 | 3,762 | 0% | 395,800 | 9924億9866万 | -1.9% | 17.05 | 0.91 |
| 01/21 | 3,760 | 3,783 | 3,723 | 3,762 | -0.34% | 404,300 | 9924億9866万 | -2.01% | 17.05 | 0.91 |
| 01/20 | 3,777 | 3,826 | 3,768 | 3,775 | -0.05% | 282,000 | 9959億2835万 | -1.62% | 17.11 | 0.91 |
| 01/19 | 3,833 | 3,888 | 3,771 | 3,777 | -0.79% | 423,800 | 9964億5599万 | -1.51% | 17.12 | 0.91 |
| 01/16 | 3,812 | 3,873 | 3,767 | 3,807 | -1.37% | 413,100 | 1兆43億 | -0.7% | 17.25 | 0.92 |
| 01/15 | 3,828 | 3,878 | 3,813 | 3,860 | +0.49% | 278,200 | 1兆183億 | +0.65% | 17.49 | 0.93 |
| 01/14 | 3,876 | 3,885 | 3,811 | 3,841 | +0.1% | 443,100 | 1兆133億 | +0.21% | 17.41 | 0.93 |
| 01/13 | 3,948 | 3,953 | 3,837 | 3,837 | -1.41% | 464,300 | 1兆122億 | +0.13% | 17.39 | 0.93 |
| 01/09 | 3,825 | 3,894 | 3,821 | 3,892 | +1.62% | 371,000 | 1兆267億 | +1.59% | 17.64 | 0.94 |
| 01/08 | 3,796 | 3,846 | 3,790 | 3,830 | +1.38% | 382,800 | 1兆104億 | +0.03% | 17.36 | 0.92 |
| 01/07 | 3,820 | 3,826 | 3,764 | 3,778 | -2.53% | 391,100 | 9967億1981万 | -1.46% | 17.12 | 0.91 |
| 01/06 | 3,790 | 3,878 | 3,789 | 3,876 | +2.38% | 419,900 | 1兆225億 | +0.86% | 17.57 | 0.94 |
| 01/05 | 3,781 | 3,818 | 3,750 | 3,786 | -0.5% | 296,000 | 9988億3039万 | -1.61% | 17.16 | 0.91 |
| 2025 | ||||||||||
| 12/30 | 3,824 | 3,847 | 3,781 | 3,805 | -0.05% | 205,300 | 1兆38億 | -1.37% | 17.24 | 0.94 |
| 12/29 | 3,841 | 3,843 | 3,790 | 3,807 | -1.07% | 228,400 | 1兆43億 | -1.42% | 17.25 | 0.94 |
| 12/26 | 3,862 | 3,889 | 3,828 | 3,848 | +0.18% | 238,200 | 1兆151億 | -0.52% | 17.44 | 0.95 |
| 12/25 | 3,849 | 3,883 | 3,817 | 3,841 | +0.89% | 205,200 | 1兆133億 | -0.67% | 17.41 | 0.95 |
| 12/24 | 3,854 | 3,875 | 3,805 | 3,807 | -1.91% | 296,700 | 1兆43億 | -1.53% | 17.25 | 0.94 |
| 12/23 | 3,865 | 3,893 | 3,841 | 3,881 | +0.39% | 222,900 | 1兆238億 | +0.44% | 17.59 | 0.96 |
| 12/22 | 3,932 | 3,936 | 3,866 | 3,866 | -1% | 352,500 | 1兆199億 | +0.05% | 17.52 | 0.95 |
| 12/19 | 3,872 | 3,929 | 3,865 | 3,905 | +0.9% | 382,300 | 1兆302億 | +1.11% | 17.7 | 0.96 |
| 12/18 | 3,860 | 3,879 | 3,826 | 3,870 | +0.13% | 267,100 | 1兆209億 | +0.26% | 17.54 | 0.95 |
| 12/17 | 3,878 | 3,880 | 3,823 | 3,865 | -0.72% | 276,600 | 1兆196億 | +0.16% | 17.52 | 0.95 |
| 12/16 | 3,900 | 3,926 | 3,868 | 3,893 | +0.03% | 290,800 | 1兆270億 | +0.99% | 17.64 | 0.96 |
| 12/15 | 3,900 | 3,931 | 3,834 | 3,892 | +0.44% | 279,000 | 1兆267億 | +0.96% | 17.64 | 0.96 |
| 12/12 | 3,771 | 3,904 | 3,754 | 3,875 | +4.45% | 492,200 | 1兆223億 | +0.62% | 17.56 | 0.95 |
| 12/11 | 3,740 | 3,769 | 3,695 | 3,710 | -0.64% | 604,100 | 9787億7991万 | -3.64% | 16.81 | 0.91 |
| 12/10 | 3,799 | 3,800 | 3,703 | 3,734 | -0.43% | 657,200 | 9851億1164万 | -3.14% | 16.92 | 0.92 |
| 12/09 | 3,807 | 3,819 | 3,739 | 3,750 | -2.19% | 520,400 | 9893億3280万 | -2.75% | 17 | 0.92 |
| 12/08 | 3,832 | 3,850 | 3,808 | 3,834 | +1.13% | 446,000 | 1兆114億 | -0.57% | 17.38 | 0.94 |
| 12/05 | 3,816 | 3,831 | 3,772 | 3,791 | -0.91% | 373,400 | 1兆1億 | -1.53% | 17.18 | 0.93 |
| 12/04 | 3,782 | 3,835 | 3,747 | 3,826 | +0.47% | 603,400 | 1兆93億 | -0.55% | 17.34 | 0.94 |
| 12/03 | 3,827 | 3,841 | 3,768 | 3,808 | -1.3% | 598,600 | 1兆46億 | -0.94% | 17.26 | 0.94 |
| 12/02 | 3,935 | 3,970 | 3,825 | 3,858 | -2.11% | 500,600 | 1兆178億 | +0.39% | 17.48 | 0.95 |
| 12/01 | 3,996 | 4,034 | 3,941 | 3,941 | -1.48% | 379,000 | 1兆397億 | +2.63% | 17.86 | 0.97 |
| 11/28 | 4,017 | 4,026 | 3,951 | 4,000 | -0.42% | 432,400 | 1兆552億 | +4.36% | 18.13 | 0.99 |
| 11/27 | 4,000 | 4,049 | 3,987 | 4,017 | -0.22% | 453,100 | 1兆597億 | +5.13% | 18.21 | 0.99 |
| 11/26 | 3,976 | 4,072 | 3,976 | 4,026 | +2.97% | 515,700 | 1兆621億 | +5.7% | 18.25 | 0.99 |
| 11/25 | 3,935 | 3,955 | 3,899 | 3,910 | -1.26% | 328,900 | 1兆315億 | +3% | 17.72 | 0.96 |
| 11/21 | 3,815 | 3,964 | 3,811 | 3,960 | +4.07% | 435,300 | 1兆447億 | +4.62% | 17.95 | 0.98 |
| 11/20 | 3,855 | 3,895 | 3,805 | 3,805 | -0.26% | 309,300 | 1兆38億 | +0.87% | 17.24 | 0.94 |
| 11/19 | 3,774 | 3,829 | 3,751 | 3,815 | +1.11% | 250,900 | 1兆64億 | +1.3% | 17.29 | 0.94 |
| 11/18 | 3,830 | 3,846 | 3,773 | 3,773 | -2.76% | 298,200 | 9954億70万 | +0.29% | 17.1 | 0.93 |
| 11/17 | 3,800 | 3,899 | 3,769 | 3,880 | +1.76% | 206,400 | 1兆236億 | +3.22% | 17.58 | 0.96 |
| 11/14 | 3,827 | 3,832 | 3,773 | 3,813 | -1.27% | 227,400 | 1兆59億 | +1.52% | 17.28 | 0.94 |
| 11/13 | 3,836 | 3,885 | 3,831 | 3,862 | +0.65% | 198,500 | 1兆188億 | +2.79% | 17.5 | 0.95 |
| 11/12 | 3,778 | 3,850 | 3,766 | 3,837 | +2.18% | 314,100 | 1兆122億 | +2.13% | 17.39 | 0.95 |
| 11/11 | 3,850 | 3,899 | 3,735 | 3,755 | -3.72% | 557,200 | 9906億5191万 | -0.08% | 17.02 | 0.93 |
| 11/10 | 3,836 | 3,911 | 3,820 | 3,900 | +2.63% | 397,400 | 1兆289億 | +3.75% | 17.67 | 0.96 |
| 11/07 | 3,806 | 3,950 | 3,686 | 3,800 | -1.14% | 1,095,100 | 1兆25億 | +1.25% | 17.22 | 0.94 |
| 11/06 | 3,812 | 3,929 | 3,800 | 3,844 | +0.16% | 461,200 | 1兆141億 | +2.34% | 17.42 | 0.95 |
| 11/05 | 3,775 | 3,866 | 3,731 | 3,838 | +1.99% | 396,600 | 1兆125億 | +2.07% | 17.39 | 0.95 |
| 11/04 | 3,673 | 3,782 | 3,657 | 3,763 | +0.53% | 348,500 | 9927億6248万 | -0.03% | 17.05 | 0.93 |
| 10/31 | 3,745 | 3,762 | 3,688 | 3,743 | +1.41% | 515,500 | 9874億8604万 | -0.77% | 16.96 | 0.92 |
| 10/30 | 3,696 | 3,706 | 3,650 | 3,691 | -0.32% | 403,600 | 9737億6729万 | -2.38% | 16.73 | 0.91 |
| 10/29 | 3,766 | 3,799 | 3,696 | 3,703 | -1.52% | 257,200 | 9769億3316万 | -2.35% | 16.78 | 0.91 |
| 10/28 | 3,771 | 3,800 | 3,730 | 3,760 | -0.87% | 259,300 | 9919億7102万 | -1.1% | 17.04 | 0.93 |
| 10/27 | 3,806 | 3,898 | 3,780 | 3,793 | +0.34% | 275,000 | 1兆6億 | -0.5% | 17.19 | 0.93 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 3月期 | 1,335 13,350 9/25 | 920 9,200 4/1 | 1,537,200 153,720 11/5 | - | - | 3226億3705万 3/31 |
| 2011年 3月期 | 1,457 14,570 4/26 | 981 9,810 3/15 | 2,554,800 255,480 3/16 | 3695億6146万 | 2488億2621万 | 3000億6260万 3/31 |
| 2012年 3月期 | 1,350 13,500 3/30 | 1,022 10,220 11/29 | 1,403,200 140,320 5/13 | 3424億2139万 | 2592億2568万 | 3365億8755万 3/30 |
| 2013年 3月期 | 1,524 3/11 | 975 10/15 | 1,187,100 3/8 | 3865億5571万 | 2473億434万 | 3717億2531万 3/29 |
| 2014年 3月期 | 2,002 1/20 | 1,307 4/2 | 1,928,400 10/30 | 5281億7180万 | 3315億1464万 | 4277億9771万 3/31 |
| 2015年 3月期 | 2,186 3/18 | 1,460 5/12 | 2,934,800 8/1 | 5767億1506万 | 3851億8023万 | 5076億8009万 3/31 |
| 2016年 3月期 | 2,499 8/6 | 1,817 3/18 | 2,350,800 2/12 | 6592億9137万 | 4793億6471万 | 4711億1191万 3/31 |
| 2017年 3月期 | 2,195 1/6 | 1,519 6/24 | 1,981,400 7/29 | 5790億8946万 | 4007億4573万 | 4862億4752万 3/31 |
| 2018年 3月期 | 2,131 11/9 | 1,735 5/31 | 2,015,700 9/15 | 5622億485万 | 4577億3130万 | 4771億9771万 3/30 |
| 2019年 3月期 | 2,043 10/4 | 1,503 12/25 | 1,330,100 7/30 | 5389億8850万 | 3965億2458万 | 4238億7300万 3/29 |
| 2020年 3月期 | 1,703 7/5 | 1,070 3/17 3/13 | 1,806,600 7/29 | 4492億8900万 | 2822億8962万 | 3076億4882万 3/31 |
| 2021年 3月期 | 1,607 3/19 | 1,073 11/6 | 2,252,200 11/30 | 4239億6208万 | 2830億8109万 | 3708億9142万 3/31 |
| 2022年 3月期 | 1,482 4/19 | 1,136 12/2 | 1,343,400 2/4 | 3909億8432万 | 2997億188万 | 3249億7619万 3/31 |
| 2023年 3月期 | 1,332 7/25 | 1,003 1/17 | 3,569,000 2/17 | 3514億1101万 | 2646億1354万 | 2910億4937万 3/31 |
| 2024年 3月期 | 2,325 3/29 | 1,132 4/7 | 9,854,100 9/22 | 6133億8633万 | 2986億4659万 | 5845億6934万 3/29 |
| 2025年 3月期 | 3,204 3/28 | 1,865 8/5 | 2,567,800 12/20 | 8452億8594万 | 4920億2817万 | 7646億377万 3/31 |
| 最新 | 3,209 2026/3/26 | 256,700 | 8382億5555万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
