9409 テレビ朝日 HD

株価チャート

2019/03/31

2018/10/30～2019/03/29

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	PER	PBR
2019
03/29	1,940	1,944	1,897	1,942	+0.05%	310,700	2107億8917万	-3.05%	16.16	0.59
03/28	1,986	1,986	1,932	1,941	-2.8%	112,700	2106億8063万	-3.29%	16.15	0.59
03/27	1,991	2,003	1,978	1,997	-2.11%	156,000	2167億5900万	-0.65%	16.62	0.61
03/26	1,979	2,042	1,978	2,040	+4.4%	233,000	2214億2632万	+1.49%	16.98	0.62
03/25	1,976	1,976	1,933	1,954	-2.35%	143,000	2120億9168万	-2.69%	16.26	0.6
03/22	2,020	2,020	1,981	2,001	-0.94%	133,300	2171億9317万	-0.4%	16.65	0.61
03/20	2,008	2,021	1,990	2,020	+1.51%	119,700	2192億5547万	+0.6%	16.81	0.62
03/19	2,021	2,021	1,987	1,990	-1.24%	87,700	2159億9920万	-0.75%	16.56	0.61
03/18	2,038	2,038	2,005	2,015	-0.35%	84,100	2187億1276万	+0.6%	16.77	0.62
03/15	1,990	2,023	1,986	2,022	+2.28%	125,800	2194億7256万	+1.15%	16.83	0.62
03/14	2,029	2,032	1,977	1,977	-1.25%	85,600	2145億8815万	-0.95%	16.45	0.61
03/13	1,999	2,004	1,988	2,002	-0.69%	313,100	2173億171万	+0.3%	16.66	0.61
03/12	1,999	2,020	1,992	2,016	+1.97%	177,800	2188億2130万	+1%	16.78	0.62
03/11	1,972	1,983	1,966	1,977	+0.41%	120,600	2145億8815万	-1.05%	16.45	0.61
03/08	1,982	1,992	1,964	1,969	-1.75%	200,300	2137億1981万	-1.5%	16.39	0.6
03/07	1,999	2,012	1,983	2,004	-0.1%	192,700	2175億1879万	+0.2%	16.68	0.61
03/06	2,001	2,019	1,994	2,006	+0.7%	208,300	2177億3588万	+0.3%	16.69	0.61
03/05	2,004	2,004	1,985	1,992	-1.29%	131,600	2162億1629万	-0.4%	16.58	0.61
03/04	2,035	2,035	2,004	2,018	-0.35%	188,400	2190億3839万	+0.95%	16.79	0.62
03/01	2,028	2,040	2,022	2,025	-0.74%	114,600	2197億9818万	+1.35%	16.85	0.62
02/28	2,030	2,043	2,013	2,040	0%	94,700	2214億2632万	+2.05%	16.98	0.62
02/27	2,026	2,056	2,017	2,040	+0.29%	148,000	2214億2632万	+2.05%	16.98	0.62
02/26	2,038	2,056	2,017	2,034	0%	98,900	2207億7506万	+1.7%	16.93	0.62
02/25	2,030	2,040	2,021	2,034	+0.35%	111,800	2207億7506万	+1.6%	16.93	0.62
02/22	2,032	2,038	2,004	2,027	-0.69%	220,500	2200億1527万	+1.1%	16.87	0.62
02/21	2,018	2,059	2,002	2,041	+2.15%	339,700	2215億3486万	+1.64%	16.98	0.63
02/20	1,998	2,003	1,975	1,998	+0.1%	101,700	2168億6754万	-0.65%	16.63	0.61
02/19	1,993	2,013	1,989	1,996	-0.3%	111,100	2166億5046万	-0.99%	16.61	0.61
02/18	2,010	2,030	1,978	2,002	+1.73%	141,000	2173億171万	-0.84%	16.66	0.61
02/15	1,968	1,978	1,949	1,968	-1.3%	115,800	2136億1127万	-2.72%	16.38	0.6
02/14	1,947	2,005	1,947	1,994	+2.47%	226,600	2164億3337万	-1.82%	16.59	0.61
02/13	1,952	1,962	1,919	1,946	+0.41%	221,900	2112億2334万	-4.42%	16.19	0.6
02/12	1,908	1,966	1,905	1,938	+1.95%	234,100	2103億5500万	-5.05%	16.13	0.59
02/08	1,932	1,955	1,890	1,901	-2.86%	223,000	2063億3894万	-6.9%	15.82	0.58
02/07	2,013	2,019	1,948	1,957	-0.96%	196,600	2124億1731万	-4.3%	16.29	0.6
02/06	1,986	2,010	1,943	1,976	-1.59%	338,800	2144億7961万	-3.42%	16.44	0.61
02/05	2,055	2,064	1,998	2,008	-2%	153,600	2179億5296万	-1.67%	16.71	0.62
02/04	2,030	2,050	2,005	2,049	+2.25%	163,200	2224億320万	+0.74%	17.05	0.63
02/01	2,024	2,037	1,997	2,004	-0.4%	162,300	2175億1879万	-1.23%	16.68	0.61
01/31	2,030	2,037	1,999	2,012	+0.9%	158,700	2183億8713万	-0.84%	16.74	0.62
01/30	1,996	2,016	1,967	1,994	-0.85%	380,700	2164億3337万	-1.82%	16.59	0.61
01/29	1,973	2,023	1,963	2,011	+3.08%	319,500	2182億7859万	-1.23%	16.73	0.62
01/28	1,996	2,004	1,948	1,951	-3.18%	263,100	2117億6605万	-4.5%	16.24	0.6
01/25	2,038	2,056	2,011	2,015	-0.69%	308,600	2187億1276万	-1.9%	16.77	0.62
01/24	2,027	2,042	2,014	2,029	-0.69%	212,900	2202億3235万	-1.7%	16.88	0.62
01/23	2,051	2,062	2,029	2,043	-1.59%	107,700	2217億5194万	-1.4%	17	0.63
01/22	2,099	2,099	2,054	2,076	-0.53%	114,400	2253億3384万	-0.14%	17.28	0.64
01/21	2,115	2,125	2,087	2,087	-1%	124,100	2265億2781万	+0.19%	17.37	0.64
01/18	2,113	2,145	2,107	2,108	0%	123,400	2288億720万	+0.96%	17.54	0.65
01/17	2,117	2,131	2,091	2,108	+0.38%	163,700	2288億720万	+0.67%	17.54	0.65
01/16	2,115	2,116	2,093	2,100	-0.94%	204,400	2279億3886万	-0.05%	17.48	0.64
01/15	2,069	2,120	2,061	2,120	+1.97%	234,000	2301億970万	+0.57%	17.64	0.65
01/11	2,136	2,136	2,072	2,079	-0.86%	168,300	2256億5947万	-1.75%	17.3	0.64
01/10	2,137	2,164	2,089	2,097	-3.98%	239,000	2276億1323万	-1.32%	17.45	0.64
01/09	2,129	2,189	2,117	2,184	+3.36%	257,200	2370億5641万	+2.49%	18.17	0.67
01/08	2,114	2,159	2,101	2,113	+2.72%	344,100	2293億4991万	-1.03%	17.58	0.65
01/07	2,031	2,058	2,021	2,057	+4.31%	179,900	2232億7154万	-3.88%	17.12	0.63
01/04	1,934	1,972	1,922	1,972	-0.1%	189,600	2140億4544万	-8.15%	16.41	0.6
2018
12/28	1,969	1,997	1,937	1,974	-1%	136,200	2142億6252万	-8.44%	16.43	0.6
12/27	1,922	1,997	1,921	1,994	+7.32%	198,600	2164億3337万	-7.86%	16.59	0.61
12/26	1,822	1,878	1,822	1,858	+1.98%	131,500	2016億7162万	-14.5%	15.46	0.57
12/25	1,889	1,891	1,775	1,822	-5.2%	208,100	1977億6409万	-16.73%	15.16	0.56
12/21	1,992	1,992	1,907	1,922	-3.71%	222,300	2086億1832万	-12.83%	15.99	0.59
12/20	2,058	2,065	1,990	1,996	-3.43%	122,700	2166億5046万	-9.97%	16.61	0.61
12/19	2,112	2,115	2,047	2,067	-1.99%	217,800	2243億5696万	-7.14%	17.2	0.63
12/18	2,176	2,176	2,100	2,109	-4.22%	183,100	2289億1574万	-5.55%	17.55	0.65
12/17	2,230	2,232	2,191	2,202	-1.12%	153,000	2390億1017万	-1.74%	18.32	0.67
12/14	2,255	2,267	2,199	2,227	-1.72%	237,000	2417億2373万	-0.85%	18.53	0.68
12/13	2,260	2,300	2,247	2,266	+1.57%	226,300	2459億5688万	+0.67%	18.86	0.69
12/12	2,219	2,237	2,200	2,231	+1.55%	132,400	2421億5790万	-0.98%	18.57	0.68
12/11	2,228	2,228	2,187	2,197	+0.87%	155,000	2384億6746万	-2.31%	18.28	0.67
12/10	2,199	2,205	2,151	2,178	-1.8%	194,400	2364億516万	-2.94%	18.12	0.67
12/07	2,246	2,247	2,184	2,218	-1.64%	190,000	2407億4685万	-1.03%	18.46	0.68
12/06	2,265	2,274	2,239	2,255	-1.31%	154,000	2447億6292万	+0.89%	18.77	0.69
12/05	2,215	2,286	2,215	2,285	+0.88%	155,400	2480億1918万	+2.51%	19.02	0.7
12/04	2,330	2,378	2,265	2,265	-3.21%	211,400	2458億4834万	+1.98%	18.85	0.69
12/03	2,312	2,345	2,312	2,340	+2.41%	146,000	2539億8901万	+5.69%	19.47	0.72
11/30	2,282	2,288	2,256	2,285	+0.75%	92,800	2480億1918万	+3.68%	19.02	0.7
11/29	2,310	2,319	2,263	2,268	+0.18%	139,200	2461億7397万	+3.33%	18.87	0.69
11/28	2,262	2,285	2,250	2,264	+0.22%	104,500	2457億3980万	+3.33%	18.84	0.69
11/27	2,254	2,272	2,254	2,259	+1.26%	106,400	2451億9708万	+3.39%	18.8	0.69
11/26	2,177	2,237	2,177	2,231	+1.55%	115,100	2421億5790万	+2.29%	18.57	0.68
11/22	2,185	2,200	2,174	2,197	+0.97%	75,000	2384億6746万	+0.87%	18.28	0.67
11/21	2,170	2,187	2,161	2,176	-1.05%	103,700	2361億8807万	0%	18.11	0.67
11/20	2,234	2,235	2,197	2,199	-2.14%	128,300	2386億8455万	+1.15%	18.3	0.67
11/19	2,250	2,279	2,240	2,247	+0.36%	49,500	2438億9458万	+3.5%	18.7	0.69
11/16	2,216	2,246	2,204	2,239	+0.95%	93,800	2430億2624万	+3.42%	18.63	0.69
11/15	2,210	2,227	2,204	2,218	-0.54%	75,700	2407億4685万	+2.69%	18.46	0.68
11/14	2,246	2,247	2,214	2,230	-0.71%	131,700	2420億4936万	+3.43%	18.56	0.68
11/13	2,264	2,264	2,221	2,246	-2.01%	97,500	2437億8603万	+4.27%	18.69	0.69
11/12	2,296	2,312	2,282	2,292	-1.72%	137,300	2487億7898万	+6.51%	19.07	0.7
11/09	2,346	2,349	2,302	2,332	-0.98%	202,200	2531億2067万	+8.47%	19.41	0.71
11/08	2,370	2,410	2,318	2,355	+1.51%	228,000	2556億1715万	+9.64%	19.6	0.72
11/07	2,324	2,347	2,251	2,320	+9.23%	663,000	2518億1817万	+8.26%	19.31	0.71
11/06	2,089	2,169	2,089	2,124	+2.61%	163,300	2305億4387万	-0.7%	17.68	0.65
11/05	2,083	2,089	2,068	2,070	-1.8%	120,000	2246億8259万	-3.36%	17.23	0.63
11/02	2,087	2,117	2,087	2,108	+1.54%	148,900	2288億720万	-1.77%	17.54	0.65
11/01	2,094	2,110	2,071	2,076	-1.47%	91,700	2253億3384万	-3.44%	17.28	0.64
10/31	2,080	2,120	2,080	2,107	+1.59%	88,700	2286億9865万	-2.27%	17.53	0.65
10/30	2,084	2,098	2,063	2,074	-1.29%	100,700	2251億1676万	-3.98%	17.26	0.64

9409 テレビ朝日 HD

株価チャート

2018/10/30～2019/03/29

株価推移

開示資料

決算

株式

チャート