9405 朝日放送グループ HD

PBR

2015/03/31

2014/10/31～2015/03/31

株価＆PBR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
2015
03/31	1,070	1,076	1,057	1,067	+0.76%	48,100	446億3581万	+8%	19.78	0.8
03/30	1,012	1,077	1,006	1,059	+5.37%	133,100	443億114万	+7.62%	19.63	0.79
03/27	988	1,025	987	1,005	+0.9%	75,000	420億4216万	+2.55%	18.63	0.75
03/26	993	999	987	996	-0.1%	80,000	416億6566万	+1.84%	18.46	0.75
03/25	994	1,004	991	997	+0.2%	27,400	417億750万	+2.05%	18.48	0.75
03/24	992	997	984	995	+0.1%	24,300	416億2383万	+2.05%	18.44	0.74
03/23	1,003	1,007	993	994	-0.4%	24,700	415億8200万	+2.16%	18.43	0.74
03/20	1,000	1,006	998	998	-0.1%	21,400	417億4933万	+2.78%	18.5	0.75
03/19	1,023	1,023	992	999	-2.35%	36,900	417億9116万	+3.2%	18.52	0.75
03/18	1,011	1,031	1,007	1,023	+0.89%	27,200	427億9515万	+5.79%	18.96	0.77
03/17	999	1,018	999	1,014	+1.71%	34,600	424億1866万	+5.3%	18.8	0.76
03/16	999	1,000	989	997	-0.3%	29,900	417億750万	+3.85%	18.48	0.75
03/13	990	1,014	977	1,000	+2.25%	102,900	418億3300万	+4.49%	18.54	0.75
03/12	974	980	965	978	+0.62%	28,200	409億1267万	+2.41%	18.13	0.73
03/11	960	978	958	972	+0.83%	23,300	406億6167万	+1.78%	18.02	0.73
03/10	974	980	958	964	-0.92%	33,400	403億2701万	+1.05%	17.87	0.72
03/09	970	979	969	973	-0.1%	16,300	407億350万	+2.1%	18.04	0.73
03/06	970	976	967	974	+1.04%	16,400	407億4534万	+2.31%	18.05	0.73
03/05	963	978	962	964	0%	18,800	403億2701万	+1.37%	17.87	0.72
03/04	963	973	963	964	+1.69%	25,200	403億2701万	+1.47%	17.87	0.72
03/03	953	963	947	948	-0.84%	23,300	396億5768万	-0.11%	17.57	0.71
03/02	946	967	946	956	+1.38%	24,800	399億9234万	+0.74%	17.72	0.72
02/27	955	955	937	943	-1.36%	49,000	394億4851万	-0.53%	17.48	0.71
02/26	963	963	953	956	-0.42%	35,000	399億9234万	+0.95%	17.72	0.72
02/25	960	976	959	960	-0.72%	26,500	401億5968万	+1.48%	17.8	0.72
02/24	964	980	960	967	+0.94%	27,100	404億5251万	+2.33%	17.93	0.72
02/23	964	965	951	958	-0.73%	22,400	400億7601万	+1.59%	17.76	0.72
02/20	965	968	952	965	-0.1%	26,200	403億6884万	+2.55%	17.89	0.72
02/19	957	970	953	966	+1.15%	29,000	404億1067万	+2.77%	17.91	0.72
02/18	944	960	938	955	+1.92%	34,700	399億5051万	+1.81%	17.7	0.71
02/17	940	941	929	937	+0.21%	17,700	391億9752万	+0.11%	17.37	0.7
02/16	946	955	931	935	-0.43%	22,100	391億1385万	0%	17.33	0.7
02/13	959	959	927	939	-2.29%	54,800	392億8118万	+0.54%	17.41	0.7
02/12	947	967	947	961	+2.13%	34,100	402億151万	+3%	17.81	0.72
02/10	920	941	920	941	+1.73%	19,800	393億6485万	+0.97%	17.44	0.7
02/09	940	940	921	925	-0.75%	38,100	386億9552万	-0.64%	17.15	0.69
02/06	946	947	930	932	-1.89%	37,900	389億8835万	+0.22%	17.28	0.7
02/05	975	975	944	950	-2.56%	43,700	397億4135万	+2.26%	17.61	0.71
02/04	948	982	948	975	+3.94%	55,400	407億8717万	+5.06%	18.07	0.73
02/03	948	964	932	938	-0.74%	41,100	392億3935万	+1.41%	17.39	0.7
02/02	944	950	938	945	+0.11%	28,900	395億3218万	+2.27%	17.52	0.71
01/30	946	952	940	944	+0.43%	18,900	394億9035万	+2.28%	17.5	0.71
01/29	946	953	930	940	-1.98%	44,700	393億2302万	+1.95%	17.42	0.7
01/28	944	964	939	959	+3.23%	43,500	401億1784万	+4.01%	17.78	0.72
01/27	941	944	929	929	-1.17%	30,100	388億6285万	+0.98%	17.22	0.7
01/26	931	944	914	940	-0.32%	58,700	393億2302万	+2.29%	17.42	0.7
01/23	918	943	914	943	+2.72%	34,800	394億4851万	+2.72%	17.48	0.71
01/22	925	925	909	918	-0.22%	40,900	384億269万	0%	17.02	0.69
01/21	941	942	918	920	-2.23%	46,300	384億8636万	+0.22%	17.05	0.69
01/20	915	943	914	941	+2.84%	53,100	393億6485万	+2.51%	17.44	0.7
01/19	914	919	907	915	-0.22%	64,800	382億7719万	-0.22%	16.96	0.68
01/16	915	919	908	917	-0.97%	50,400	383億6086万	0%	17	0.69
01/15	920	927	914	926	+0.87%	52,300	387億3735万	+0.87%	17.17	0.69
01/14	915	928	914	918	-0.11%	39,900	384億269万	-0.11%	17.02	0.69
01/13	906	929	906	919	+1.32%	71,200	384億4452万	-0.11%	17.04	0.69
01/09	911	917	896	907	-0.77%	79,200	379億4253万	-1.52%	16.81	0.68
01/08	914	920	910	914	-0.22%	30,400	382億3536万	-0.87%	16.94	0.68
01/07	906	934	906	916	-0.22%	37,700	383億1902万	-0.76%	16.98	0.69
01/06	905	920	905	918	0%	57,100	384億269万	-0.54%	17.02	0.69
01/05	903	929	903	918	+0.55%	35,100	384億269万	-0.54%	17.02	0.69
2014
12/30	911	922	909	913	0%	21,400	381億9352万	-0.87%	16.92	0.68
12/29	918	929	909	913	+0.33%	99,200	381億9352万	-0.65%	16.92	0.68
12/26	903	910	900	910	+0.55%	25,100	380億6803万	-0.76%	16.87	0.68
12/25	900	912	893	905	-0.33%	54,900	378億5886万	-1.09%	16.78	0.68
12/24	915	918	904	908	-0.55%	49,200	379億8436万	-0.66%	16.83	0.68
12/22	932	932	909	913	-2.04%	52,200	381億9352万	+0.22%	16.92	0.68
12/19	930	934	926	932	+0.54%	29,700	389億8835万	+2.53%	17.28	0.7
12/18	928	930	909	927	+1.53%	102,100	387億7919万	+2.21%	17.18	0.69
12/17	901	920	899	913	+0.66%	32,900	381億9352万	+1.11%	16.92	0.68
12/16	915	927	899	907	-1.63%	91,300	379億4253万	+0.89%	16.81	0.68
12/15	936	941	922	922	-1.07%	68,300	385億7002万	+3.02%	17.09	0.69
12/12	928	955	928	932	+1.19%	96,000	389億8835万	+4.72%	17.28	0.7
12/11	909	925	893	921	0%	94,100	385億2819万	+4.07%	17.07	0.69
12/10	896	925	892	921	+1.1%	122,300	385億2819万	+4.66%	17.07	0.69
12/09	921	929	908	911	-2.57%	60,800	381億986万	+4.35%	16.89	0.68
12/08	935	955	932	935	+0.11%	95,300	391億1385万	+7.84%	17.33	0.7
12/05	937	942	928	934	-1.16%	118,900	390億7202万	+8.6%	17.31	0.7
12/04	944	947	938	945	+0.85%	77,000	395億3218万	+10.79%	17.52	0.71
12/03	944	950	928	937	-0.74%	111,000	391億9752万	+10.89%	17.37	0.7
12/02	930	946	921	944	+0.75%	165,100	394億9035万	+12.78%	17.5	0.71
12/01	927	950	927	937	-1.88%	162,100	391億9752万	+13.16%	17.37	0.7
11/28	922	997	918	955	+4.95%	666,100	399億5051万	+16.61%	17.7	0.71
11/27	894	930	868	910	+0.89%	886,900	380億6803万	+12.48%	16.87	0.68
11/26	887	935	883	902	+1.69%	367,900	377億3336万	+12.61%	16.72	0.68
11/25	856	887	847	887	+3.74%	163,300	371億587万	+11.85%	16.44	0.66
11/21	855	862	829	855	-0.7%	122,600	357億6721万	+8.92%	15.85	0.64
11/20	869	870	859	861	-0.23%	78,600	360億1821万	+10.53%	15.96	0.64
11/19	871	874	862	863	-0.8%	95,400	361億187万	+11.5%	16	0.65
11/18	850	872	850	870	+2.84%	144,200	363億9471万	+12.99%	16.13	0.65
11/17	862	868	810	846	-1.4%	199,900	353億9071万	+10.59%	15.68	0.63
11/14	879	882	840	858	-1.38%	151,100	358億9271万	+12.6%	15.9	0.64
11/13	840	872	826	870	+3.33%	195,800	363億9471万	+14.78%	16.13	0.65
11/12	825	851	825	842	+2.93%	228,500	352億2338万	+11.82%	15.61	0.63
11/11	804	819	802	818	+2.63%	118,900	342億1939万	+9.07%	15.16	0.61
11/10	798	800	784	797	+0.25%	89,600	333億4090万	+7.27%	14.77	0.6
11/07	819	819	780	795	-1.24%	127,800	332億5723万	+7.87%	14.74	0.6
11/06	790	820	790	805	0%	195,100	336億7556万	+9.97%	14.92	0.6
11/05	757	808	756	805	+6.76%	276,400	336億7556万	+10.88%	14.92	0.6
11/04	756	760	748	754	+0.27%	130,500	315億4208万	+4.72%	13.98	0.56
10/31	753	753	747	752	-0.13%	120,600	314億5841万	+5.03%	13.94	0.56

9405 朝日放送グループ HD

PBR

2014/10/31～2015/03/31

株価＆PBRの推移

開示資料

決算

株式

チャート