9409 テレビ朝日 HD

9409
2020/07/06
時価
1651億円
PER
5.99倍
2010年以降
5.66-50.86倍
(2010-2020年)
PBR
0.45倍
2010年以降
0.39-0.93倍
(2010-2020年)
配当 予
2.63%
ROE
7.91%
ROA
5.9%
資料
Link
CSV,JSON

株価チャート

株価

7/6

前日 (7/3)
1,502
始値
1,501
高値
1,523
安値
1,498
終値 +1.33%
1,522
出来高 -8.34%
106,600

乖離率

株価(5日)
移動平均値
-0.65%
1,532
株価(25日)
移動平均値
-5.23%
1,606
出来高(5日)
移動平均値
-12.32%
121,580

2020/02/07~2020/07/06

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
2020
07/061,5011,5231,4981,522+1.33%106,6001651億8113万-5.23%5.990.45
07/031,5131,5261,4861,502-1.18%116,3001630億1055万-6.82%5.920.44
07/021,5151,5421,5111,520-1.49%209,9001649億6408万-6.11%5.990.45
07/011,5701,5731,5371,543-1.78%100,6001674億6024万-5.1%6.080.46
06/301,5941,6061,5701,571+0.51%74,5001704億9905万-3.68%6.190.46
06/291,5871,5941,5631,563-2.01%121,1001696億3082万-4.35%6.160.46
06/261,5871,6041,5771,595+1.66%76,5001731億375万-2.51%6.280.47
06/251,5701,5721,5581,569-1.07%116,5001702億8200万-4.04%6.180.46
06/241,6051,6061,5831,586-1.67%84,6001721億2699万-3.12%6.250.47
06/231,6191,6271,6051,613-0.37%109,6001750億5727万-1.47%6.350.48
06/221,6091,6271,6091,619-0.06%73,4001757億845万-1.16%6.380.48
06/191,6441,6451,6151,620-0.74%128,3001758億1698万-1.1%6.380.48
06/181,6201,6341,6081,632+0.25%100,3001771億1932万-0.18%6.430.48
06/171,6441,6481,6191,628-2.69%137,1001766億8521万-0.31%6.410.48
06/161,6121,6741,6011,673+8.43%262,1001815億6901万+2.51%6.590.49
06/151,5591,5861,5431,543-0.64%131,6001674億6024万-5.34%6.080.46
06/121,5651,5651,5331,553-3.12%201,4001685億4553万-4.96%6.120.46
06/111,6251,6381,6021,603-3.72%166,0001739億7198万-2.02%6.310.47
06/101,6961,6961,6581,665-2.4%190,8001807億78万+1.83%6.560.49
06/091,7291,7291,6791,706+0.24%196,2001851億5047万+4.53%6.720.5
06/081,6451,7061,6351,702+3.59%208,4001847億1635万+4.55%6.70.5
06/051,6581,6581,6231,643-0.42%149,8001783億1314万+1.17%6.470.49
06/041,6571,6571,6321,650+0.3%228,3001790億7285万+1.79%6.50.49
06/031,6401,6741,6391,645-2.08%228,3001785億3020万+1.73%6.480.49
06/021,6821,6971,6711,680+0.54%98,1001823億2872万+4.15%6.620.5
06/011,6761,6791,6561,671-1.24%75,7001813億5195万+4.05%6.580.49
05/291,6771,6961,6631,692+0.89%177,2001836億3106万+5.68%6.660.5
05/281,6991,7051,6671,677-0.3%133,2001820億313万+5.08%6.610.5
05/271,6371,6871,6241,682+2.37%143,6001825億4577万+5.59%6.620.5
05/261,6081,6431,6041,643+2.75%92,4001783億1314万+3.4%6.470.49
05/251,6041,6051,5811,599+1.4%81,6001735億3787万+0.88%6.30.47
05/221,6001,6011,5691,577-2.23%111,4001711億5023万-0.57%6.210.47
05/211,5951,6191,5761,613+0.31%109,9001750億5727万+1.7%6.350.48
05/201,6301,6301,6021,608-1.53%111,9001745億1463万+1.45%6.330.48
05/191,6281,6361,5991,633+1.62%108,7001772億2785万+3.03%6.430.48
05/181,5631,6171,5601,607+3.21%147,2001744億610万+1.45%6.330.48
05/151,6081,6081,5371,557-0.45%148,4001689億7965万-1.7%6.130.46
05/141,5871,6151,5641,564-3.28%96,9001697億3935万-1.32%6.160.46
05/131,5901,6281,5811,617+0.12%129,0001754億9139万+2.15%6.370.48
05/121,6441,6521,6131,615-1.34%93,0001752億7433万+2.22%6.360.48
05/111,6221,6421,6121,637+1.68%91,7001776億6197万+3.61%6.450.48
05/081,6031,6101,5781,610+1.9%134,8001747億3169万+1.9%6.340.48
05/071,5881,6041,5761,580-0.25%124,0001714億7582万-0.32%6.220.47
05/011,5841,6011,5711,584-1.55%70,6001719億993万-0.5%6.240.47
04/301,6401,6421,6091,609+0.56%126,5001746億2316万+0.94%6.340.48
04/281,6071,6071,5751,600+0.95%99,8001736億4640万+0.5%6.30.47
04/271,5741,5921,5671,585+2.19%113,5001720億1846万-0.19%6.240.47
04/241,5431,5521,5171,551+0.98%92,0001683億2847万-2.21%6.110.46
04/231,5001,5361,5001,536+1.59%93,1001667億54万-2.91%6.050.45
04/221,5001,5161,4901,512-1.31%146,2001640億9584万-4.18%5.960.45
04/211,5461,5541,5181,532-2.17%167,8001662億6642万-2.85%6.030.45
04/201,5681,5811,5611,566-3.33%138,4001699億5641万-0.51%6.170.46
04/171,5831,6241,5681,620+2.99%176,1001758億1698万+2.99%6.380.48
04/161,5401,5731,5341,573+1.35%134,0001707億1611万+0.19%6.20.47
04/151,5691,5821,5421,552-3.54%175,4001684億3700万-1.21%6.110.46
04/141,5991,6101,5801,609+1.26%118,3001746億2316万+2.22%6.340.48
04/131,5781,5921,5661,5890%77,8001724億5258万+0.89%6.260.47
04/101,5741,5961,5411,589-0.56%192,2001724億5258万+0.44%6.260.47
04/091,5801,6071,5651,598-0.06%111,2001734億2934万+0.57%6.290.47
04/081,6301,6331,5771,599-0.37%152,5001735億3787万+0.13%6.30.47
04/071,6201,6291,5761,605+0.56%227,4001741億8904万0%6.320.47
04/061,5891,6151,5481,596+5.42%186,9001732億1228万-1.24%6.290.47
04/031,5381,5781,5021,514-1.82%123,1001643億1290万-6.83%5.960.45
04/021,5851,6201,5401,542-4.81%131,5001673億5171万-5.98%6.070.46
04/011,6491,6891,5811,620-0.74%230,5001758億1698万-2.11%6.380.48
03/311,6821,7041,6301,632-5.23%212,0001771億1932万-2.16%6.430.48
03/301,6991,7221,6271,722-2.1%200,8001868億8693万+2.32%6.790.51
03/271,7341,7731,6871,759+7.52%458,9001909億251万+3.71%6.930.52
03/261,5431,6371,5341,636+3.94%463,6001775億5344万-4.1%6.450.48
03/251,5621,6101,5341,574+5.5%351,4001708億2464万-8.59%6.20.47
03/241,5201,5331,4681,492-2.1%328,5001619億2526万-14.3%5.880.44
03/231,5081,6231,5081,524+4.03%336,1001653億9819万-13.7%6.010.45
03/191,4341,4741,4251,465+2.88%274,8001589億9498万-18.2%5.770.43
03/181,4601,4941,4221,424-3.98%504,7001545億4529万-21.63%5.610.42
03/171,4391,4971,4071,483+0.54%518,9001609億4850万-19.71%5.840.44
03/161,5551,5571,4701,475-3.78%192,9001600億8027万-21.29%5.810.44
03/131,4751,5941,4231,533-1.35%429,3001663億7495万-19.27%6.040.45
03/121,5871,5951,5341,554-2.57%344,1001686億5406万-19.06%6.120.46
03/111,6221,6421,5891,595-1.79%355,5001731億375万-17.78%6.280.47
03/101,6061,6281,5331,624-0.37%363,8001762億5109万-17.14%6.40.48
03/091,6911,6991,6041,630-7.86%370,4001769億227万-17.64%6.420.48
03/061,7531,7841,7491,769-0.06%461,8001919億8780万-11.42%6.970.52
03/051,8051,8051,7681,770-1.28%221,4001920億9633万-11.94%6.970.52
03/041,7931,8081,7751,793-0.72%189,9001945億9249万-11.33%7.060.53
03/031,8631,8661,8061,806-3.11%283,9001960億337万-11.21%7.120.53
03/021,8081,8731,8031,864+2.14%312,5002022億9805万-8.9%7.340.55
02/281,8511,8701,8081,825-3.49%259,8001980億6542万-11.32%7.190.54
02/271,9141,9191,8811,891-1.72%169,5002052億2833万-8.69%7.450.56
02/261,9001,9311,8821,924-0.72%223,4002088億979万-7.54%7.580.57
02/251,9401,9541,9221,938-3.73%183,3002103億2920万-7.23%7.640.57
02/212,0052,0242,0032,013-0.69%198,4002184億6887万-3.96%7.930.6
02/202,0602,0702,0232,027-0.2%98,1002199億8828万-3.48%7.990.6
02/192,0512,0512,0242,031+0.3%108,2002204億2239万-3.33%80.6
02/182,0412,0482,0152,025-1.7%132,8002197億7122万-3.62%7.980.6
02/172,0792,0802,0502,060-2.51%151,1002235億6974万-1.86%8.120.61
02/142,1322,1382,0942,113-0.89%128,8002293億2177万+0.81%8.330.63
02/132,1582,1582,1282,132-0.28%139,3002313億8382万+1.96%8.40.63
02/122,1412,1482,1022,138-0.6%193,3002320億3500万+2.49%8.420.63
02/102,1982,2022,1452,151-1.1%222,1002334億4587万+3.41%8.480.64
02/072,2252,2332,1652,175+4.17%457,8002360億5057万+4.82%8.570.64

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
2010年
3月期
1,529
152,900
6/15
1,111
111,100
4/1
477,500
4,775
2/8
--+11.07%
6/3
-8.29%
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+17.23%
12/16
-17.56%
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+7.48%
2/6
-8.79%
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+18.93%
2/7
-10.06%
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+11.77%
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+16.75%
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+16.98%
2/8
-13.08%
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+11.28%
7/25
-13.19%
6/16
2018年
3月期
2,533
11/7
1,885
7/10
951,800
5/10
2749億395万2045億7716万+10.53%
8/4
-7.18%
3/2
2019年
3月期
2,378
12/4
1,775
12/25
380,700
1/30
2580億8196万1926億3897万+2.05%
2/28

2/27
-9.44%
5/10
2020年
3月期
2,233
2/7
1,407
3/17
1,030,900
12/12
2423億4525万1527億30万+4.82%
2/7
-21.63%
3/18
最新1,522
2020/7/6
106,6001651億8113万-5.23%
1,606

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)
2020/07/06 vs 2019/12/30
-25%(0.75倍)
過去安値
995円(2012/10/15)
53%(1.53倍)
1,522円(7/6)