9413 テレビ東京 HD

9413
2024/09/18
時価
1027億円
PER 予
15.45倍
2011年以降
赤字-30.17倍
(2011-2024年)
PBR
1.03倍
2011年以降
0.41-1.17倍
(2011-2024年)
配当 予
2.15%
ROE 予
6.69%
ROA 予
4.67%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
3,710
始値
3,740
高値
3,775
安値
3,675
終値 +0.4%
3,725
出来高 -61.47%
32,600

乖離率

株価(5日)
移動平均値
+0.98%
3,689
株価(25日)
移動平均値
-0.03%
3,726
出来高(5日)
移動平均値
-53.86%
70,660

2024/04/24~2024/09/18

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
09/183,7403,7753,6753,725+0.4%32,6001027億3363万-0.03%15.451.03
09/173,6003,7103,5903,710+3.78%84,6001023億1994万-0.08%15.391.03
09/133,7353,7403,5753,575-5.05%106,000985億9671万-3.27%14.830.99
09/123,7053,8003,6553,765+2.59%71,0001038億3681万+2.23%15.611.04
09/113,8903,8903,6603,670-5.66%59,1001012億1676万+0.27%15.221.02
09/103,8803,9053,8203,890+0.26%77,7001072億8425万+6.87%16.131.08
09/093,6103,8853,6103,880+5.43%65,8001070億846万+7.93%16.091.08
09/063,6953,7503,6753,680+0.41%29,5001014億9256万+2.85%15.261.02
09/053,7103,7853,6503,665-2.53%69,4001010億7886万+2.46%15.21.02
09/043,6703,7853,6553,760+1.48%62,2001036億9892万+5.09%15.591.04
09/033,7503,8053,6853,705-1.33%59,2001021億8204万+3.75%15.371.03
09/023,8653,8803,7103,755-2.72%57,5001035億6102万+5.36%15.571.04
08/303,9503,9553,8553,860-2.65%61,0001064億5687万+8.55%16.011.07
08/293,9453,9953,9403,965+0.51%44,7001093億5271万+11.78%16.441.1
08/283,8003,9853,8003,945+3.82%74,4001088億112万+11.57%16.361.09
08/273,7503,8153,7353,800+1.06%91,4001048億210万+7.86%15.761.05
08/263,7503,7803,6253,760-0.79%84,4001036億9892万+6.97%15.591.04
08/233,7003,8153,6903,790+2.99%100,5001045億2630万+7.95%15.721.05
08/223,6803,7203,6503,6800%32,9001014億9256万+4.87%15.261.02
08/213,6003,6853,6003,680+0.27%41,4001014億9256万+4.72%15.261.02
08/203,6753,6953,6053,670+0.69%73,5001012億1676万+4.29%15.221.02
08/193,5503,6803,5503,645+2.68%77,2001005億2727万+3.49%15.121.01
08/163,4703,5903,4653,550+2.31%61,100979億722万+0.65%14.720.98
08/153,5403,5403,4553,470-2.53%62,700957億86万-1.87%14.390.96
08/143,4853,6103,4853,560+4.55%78,200981億8302万+0.39%14.760.99
08/133,2253,4253,2253,405+3.65%43,700939億819万-4.17%14.120.94
08/093,3203,3453,2053,285+1.08%116,000905億9865万-7.83%13.620.91
08/083,1553,3653,1103,250+2.52%144,600896億3337万-9.22%13.480.9
08/073,1203,2203,0403,170-0.63%155,500874億2701万-11.92%13.150.88
08/063,0053,2553,0053,190+15.79%144,300879億7860万-11.95%13.230.88
08/053,1203,1552,7552,755-20.26%225,300759億8152万-24.52%11.430.76
08/023,4153,5703,3753,455-5.34%159,600952億8717万-6.37%14.330.96
08/013,7603,7803,6203,650-1.08%116,4001006億6517万-1.67%15.141.01
07/313,5653,7203,5653,690+3.07%114,9001017億6835万-0.81%15.31.02
07/303,5353,5903,5153,580+0.99%50,300987億3461万-3.87%14.850.99
07/293,5753,5753,5053,545+0.14%84,200977億6932万-4.93%14.70.98
07/263,6503,6553,5303,540-2.88%67,300976億3143万-5.14%14.680.98
07/253,6353,6703,5853,645-1.49%47,7001005億2727万-2.44%15.121.01
07/243,6153,7303,6103,700+2.35%85,0001020億4415万-0.99%15.341.03
07/233,5803,6453,5803,615+0.42%38,000996億9989万-3.16%14.991
07/223,6653,6703,5953,600-1.77%44,100992億8620万-3.3%14.931
07/193,7353,7353,6603,665-1.48%47,2001010億7886万-1.32%15.21.02
07/183,7803,7953,7203,720-2.62%62,8001025億9574万+0.7%15.431.03
07/173,8653,8653,7453,820+0.39%48,8001053億5369万+3.92%15.841.06
07/163,7253,8253,7253,805+1.47%64,3001049億3999万+4.16%15.781.06
07/123,7003,8003,7003,7500%64,0001034億2312万+3.36%15.551.04
07/113,7853,8003,7253,750-0.79%55,5001034億2312万+4.11%15.551.04
07/103,7403,7803,6853,780+1.34%60,1001042億5051万+5.7%15.681.05
07/093,7253,7503,6603,730+0.13%60,7001028億7153万+5.1%15.471.03
07/083,7103,7403,6753,725+1.09%40,0001027億3363万+5.64%15.451.03
07/053,6703,7103,6603,6850%52,9001016億3045万+5.23%15.281.02
07/043,7153,7153,6703,685-0.81%55,3001016億3045万+5.92%15.281.02
07/033,7903,7903,7003,715-1.85%69,8001024億5784万+7.68%15.411.03
07/023,8253,8803,7603,785-1.69%73,9001043億8840万+10.67%15.71.05
07/013,7953,8803,7603,850+2.39%90,4001061億8107万+13.6%15.971.07
06/283,9754,0153,7353,760-6.35%113,8001036億9892万+12%15.591.05
06/273,8604,0253,8604,015+4.56%141,7001107億3169万+20.64%16.651.12
06/263,7703,8403,7403,840+1.32%56,3001059億528万+16.72%15.931.07
06/253,7303,8453,7303,790+2.43%126,5001045億2630万+16.22%15.721.06
06/243,6803,7153,6503,700+1.65%126,5001020億4415万+14.41%15.341.03
06/213,6953,7403,6303,6400%188,6001003億8938万+13.43%15.11.01
06/203,6503,7003,6153,640-0.82%100,1001003億8938万+14.32%15.11.01
06/193,6003,6703,5953,670+2.23%115,3001012億1676万+16.14%15.221.02
06/183,4253,5903,4253,590+6.37%131,300990億1040万+14.55%14.891
06/173,3753,4003,3253,375+0.15%75,200930億8081万+8.38%140.94
06/143,1903,3703,1553,370+6.31%90,900929億4291万+8.67%13.980.94
06/133,2653,2803,1703,170-2.91%47,900874億2701万+2.62%13.150.88
06/123,2503,2903,2003,265+0.46%62,700900億4706万+5.8%13.540.91
06/113,1703,2753,1653,250+2.52%57,900896億3337万+5.55%13.480.91
06/103,0953,1753,0903,170+2.42%64,400874億2701万+3.16%13.150.88
06/073,0953,0953,0653,0950%24,100853億5855万+0.81%12.840.86
06/063,1403,1403,0903,095-0.8%14,100853億5855万+0.88%12.840.86
06/053,0903,1203,0753,120-0.64%26,300860億4804万+1.89%12.940.87
06/043,1503,1503,1203,140-0.16%23,200865億9963万+2.82%13.020.87
06/033,0803,1553,0703,145+1.29%31,800867億3752万+3.32%13.040.88
05/312,9943,1052,9843,105+5.47%58,700856億3434万+2.31%12.880.86
05/302,9602,9602,9242,944-1.21%27,500811億9404万-2.81%12.210.82
05/293,0103,0202,9802,980-1%24,700821億8691万-1.59%12.360.83
05/283,0353,0403,0003,010-0.82%17,300830億1429万-0.46%12.480.84
05/273,0503,0603,0103,035-0.49%11,000837億378万+0.46%12.590.85
05/243,0153,0653,0153,050-0.65%18,900841億1747万+1.09%12.650.85
05/233,0953,0953,0353,070-0.97%27,500846億6906万+1.86%12.730.85
05/223,1053,1403,0953,100-0.64%31,700854億9645万+2.89%12.860.86
05/213,0853,1603,0853,120+1.46%43,500860億4804万+3.65%12.940.87
05/203,0203,0953,0203,075+1.99%26,300848億696万+2.3%12.750.86
05/172,9903,0352,9393,015-0.66%40,600831億5219万+0.33%12.50.84
05/163,1303,1403,0303,035+0.17%91,300837億378万+0.96%12.590.85
05/153,0953,0953,0303,030-1.46%32,600835億6588万+0.87%12.570.84
05/143,0853,0853,0503,075+0.16%20,900848億696万+2.4%12.750.86
05/133,0803,0802,9983,070+0.16%33,200846億6906万+2.4%12.730.85
05/103,0903,1153,0603,065-0.81%25,100845億3116万+2.37%12.710.85
05/093,1003,1103,0753,090+0.16%21,700852億2065万+3.41%12.810.86
05/083,1003,1153,0703,085-0.96%29,600850億8275万+3.42%12.790.86
05/073,0953,1153,0803,115+0.81%48,000859億1014万+4.57%12.920.87
05/023,0153,0903,0153,090+1.81%39,800852億2065万+3.97%12.810.86
05/012,9603,0452,9503,035+2.53%38,700837億378万+2.12%12.590.85
04/302,9512,9602,9172,960+1.79%34,400816億3532万-0.4%12.280.82
04/262,8732,9122,8552,908+0.94%28,100802億118万-2.32%12.060.81
04/252,9212,9322,8812,881-1.67%42,000794億5653万-3.45%11.950.8
04/242,9502,9552,9272,930-0.61%31,000808億793万-2.04%12.150.82

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
2011年
3月期
1,577
10/1
976
3/16
52,200
10/29
--+6.64%
12/15
-19.19%
3/15
2012年
3月期
1,179
10/11

9/28
900
8/9
91,300
10/28
339億3044万259億110万+12.88%
9/9
-7.92%
10/28
2013年
3月期
1,149
3/25
860
11/14

11/13
109,300
3/1
330億6707万247億4994万+20.01%
5/2
-9.01%
6/4
2014年
3月期
1,846
7/22
1,020
4/2
357,800
2/7
531億2603万293億5458万+23.1%
6/28
-10.74%
5/28
2015年
3月期
2,851
12/18
1,408
5/22
867,600
8/4
820億5035万405億2153万+21.83%
8/12
-14.1%
2/16
2016年
3月期
2,481
12/9
1,750
2/25
818,800
8/3
714億193万503億6412万+11.46%
8/10
-13.2%
2/12
2017年
3月期
2,692
2/14
1,825
5/2
579,500
7/14
774億7441万525億2258万+14%
5/25
-10.68%
6/24
2018年
3月期
2,962
3/12
2,208
6/16

6/14
440,100
8/4
852億4487万635億4513万+10.81%
2/5
-7.34%
5/29
2019年
3月期
3,450
6/20
2,081
12/25
223,900
8/3
992億8927万598億9013万+11.25%
2/7
-16.66%
12/25
2020年
3月期
2,569
3/31

3/30
1,819
3/17
111,500
3/27
739億3453万523億4991万+18.67%
3/27
-17.14%
3/16
2021年
3月期
2,629
3/11
2,178
4/3
155,900
5/29
756億6130万626億8175万+6.89%
5/13
-6.38%
4/28
2022年
3月期
2,440
4/13

4/9
1,912
12/10
164,200
5/27
690億198万540億7040万+6.16%
2/16
-7.19%
12/2
2023年
3月期
2,530
3/28
1,753
12/21
1,199,300
8/5
697億7613万483億4686万+14.13%
2/24
-4.73%
11/4
2024年
3月期
3,565
7/20
2,432
4/6
496,000
8/3
983億2091万670億7334万+14.42%
6/28
-12.22%
8/3
最新3,725
2024/9/18
32,6001027億3363万-0.03%
3,726

年間値上がり率

2011/12/30 vs 2010/12/30
-14%(0.86倍)
2012/12/28 vs 2011/12/30
-9%(0.91倍)
2013/12/30 vs 2012/12/28
81%(1.81倍)
2014/12/30 vs 2013/12/30
63%(1.63倍)
2015/12/30 vs 2014/12/30
-16%(0.84倍)
2016/12/30 vs 2015/12/30
1%(1.01倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
-3%(0.97倍)
2019/12/30 vs 2018/12/28
4%(1.04倍)
2020/12/30 vs 2019/12/30
-6%(0.94倍)
2021/12/30 vs 2020/12/30
-11%(0.89倍)
2022/12/30 vs 2021/12/30
-10%(0.9倍)
2023/12/29 vs 2022/12/30
63%(1.63倍)
2024/09/18 vs 2023/12/29
24%(1.24倍)
過去安値
860円(2012/11/14)
333%(4.33倍)
3,725円(9/18)