9602 東宝

時価総額

2014/10/01

2014/05/12～2014/10/01

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
2014
10/01	2,489	2,513	2,483	2,484	+0.16%	297,600	4694億5273万	+2.48%	20.43	1.69
09/30	2,488	2,488	2,462	2,480	-0.32%	351,500	4686億9676万	+2.18%	20.4	1.68
09/29	2,466	2,491	2,463	2,488	+1.06%	195,000	4702億869万	+2.43%	20.47	1.69
09/26	2,450	2,469	2,440	2,462	-0.53%	271,900	4652億9493万	+1.32%	20.25	1.67
09/25	2,443	2,475	2,440	2,475	+1.89%	317,500	4677億5181万	+1.81%	20.36	1.68
09/24	2,409	2,431	2,403	2,429	-0.33%	226,600	4590億5824万	-0.16%	19.98	1.65
09/22	2,441	2,444	2,404	2,437	+0.33%	285,600	4605億7017万	+0.08%	20.05	1.65
09/19	2,429	2,438	2,411	2,429	+0.66%	239,800	4590億5824万	-0.37%	19.98	1.65
09/18	2,390	2,419	2,381	2,413	+1.34%	283,400	4560億3439万	-1.15%	19.85	1.64
09/17	2,394	2,394	2,375	2,381	-0.54%	197,700	4499億8669万	-2.58%	19.59	1.62
09/16	2,386	2,398	2,376	2,394	+0.5%	236,900	4524億4357万	-2.21%	19.69	1.63
09/12	2,371	2,388	2,365	2,382	+0.21%	523,700	4501億7568万	-2.85%	19.59	1.62
09/11	2,396	2,399	2,366	2,377	-0.17%	285,800	4492億3073万	-3.1%	19.55	1.61
09/10	2,352	2,385	2,351	2,381	+0.72%	251,200	4499億8669万	-3.13%	19.59	1.62
09/09	2,378	2,382	2,362	2,364	-0.51%	186,400	4467億7385万	-3.94%	19.45	1.61
09/08	2,396	2,397	2,371	2,376	-0.21%	188,800	4490億4174万	-3.69%	19.55	1.61
09/05	2,400	2,408	2,381	2,381	-0.33%	274,500	4499億8669万	-3.68%	19.59	1.62
09/04	2,410	2,416	2,383	2,389	-1.24%	242,100	4514億9862万	-3.51%	19.65	1.62
09/03	2,431	2,437	2,414	2,419	+0.25%	312,200	4571億6834万	-2.5%	19.9	1.64
09/02	2,401	2,428	2,401	2,413	+0.54%	334,100	4560億3439万	-2.9%	19.85	1.64
09/01	2,408	2,409	2,387	2,400	-0.37%	245,900	4535億7751万	-3.58%	19.74	1.63
08/29	2,437	2,462	2,408	2,409	-1.23%	474,300	4552億7843万	-3.41%	19.82	1.64
08/28	2,465	2,474	2,428	2,439	-1.01%	468,100	4609億4815万	-2.4%	20.06	1.66
08/27	2,504	2,530	2,461	2,464	-3.18%	1,145,600	4656億7291万	-1.44%	20.27	1.67
08/26	2,538	2,560	2,537	2,545	+0.28%	2,226,400	4809億8116万	+1.72%	20.94	1.73
08/25	2,530	2,550	2,530	2,538	-0.08%	1,103,700	4796億5822万	+1.52%	20.88	1.72
08/22	2,515	2,552	2,512	2,540	+1.4%	715,900	4800億3620万	+1.68%	20.89	1.72
08/21	2,505	2,510	2,494	2,505	+0.16%	380,800	4734億2153万	+0.4%	20.61	1.7
08/20	2,510	2,510	2,492	2,501	-0.24%	315,800	4726億6557万	+0.28%	20.57	1.7
08/19	2,508	2,510	2,496	2,507	+0.52%	393,500	4737億9951万	+0.56%	20.62	1.7
08/18	2,500	2,503	2,490	2,494	-0.16%	219,100	4713億4263万	+0.08%	20.52	1.69
08/15	2,501	2,508	2,492	2,498	-0.32%	196,300	4720億9860万	+0.44%	20.55	1.7
08/14	2,509	2,510	2,487	2,506	+0.44%	219,800	4736億1052万	+0.93%	20.62	1.7
08/13	2,482	2,500	2,467	2,495	+0.24%	309,600	4715億3162万	+0.65%	20.52	1.69
08/12	2,487	2,495	2,480	2,489	+0.53%	192,400	4703億9768万	+0.53%	20.48	1.69
08/11	2,475	2,480	2,456	2,476	+2.06%	229,700	4679億4080万	+0.12%	20.37	1.68
08/08	2,471	2,486	2,422	2,426	-2.49%	466,900	4584億9127万	-1.82%	19.96	1.65
08/07	2,466	2,488	2,451	2,488	+0.77%	336,600	4702億869万	+0.69%	20.47	1.69
08/06	2,487	2,490	2,465	2,469	-1.12%	266,800	4666億1787万	+0.04%	20.31	1.68
08/05	2,510	2,519	2,493	2,497	-0.12%	272,800	4719億961万	+1.3%	20.54	1.7
08/04	2,495	2,516	2,482	2,500	-0.04%	267,500	4724億7658万	+1.58%	20.57	1.7
08/01	2,500	2,514	2,491	2,501	-0.64%	259,500	4726億6557万	+1.92%	20.57	1.7
07/31	2,525	2,528	2,510	2,517	+0.36%	308,800	4756億8942万	+2.82%	20.71	1.71
07/30	2,530	2,532	2,503	2,508	-0.63%	265,800	4739億8850万	+2.74%	20.63	1.7
07/29	2,516	2,527	2,502	2,524	+0.4%	226,000	4770億1235万	+3.66%	20.76	1.71
07/28	2,525	2,529	2,508	2,514	-0.48%	186,000	4751億2245万	+3.58%	20.68	1.71
07/25	2,480	2,526	2,477	2,526	+1.85%	267,300	4773億9033万	+4.29%	20.78	1.72
07/24	2,510	2,519	2,475	2,480	-0.76%	342,400	4686億9676万	+2.69%	20.4	1.68
07/23	2,500	2,505	2,487	2,499	-0.04%	240,200	4722億8759万	+3.69%	20.56	1.7
07/22	2,458	2,510	2,458	2,500	+0.77%	378,600	4724億7658万	+3.99%	20.57	1.7
07/18	2,467	2,485	2,457	2,481	-0.12%	365,700	4688億8576万	+3.59%	20.41	1.68
07/17	2,470	2,487	2,467	2,484	+0.85%	322,200	4694億5273万	+3.98%	20.43	1.69
07/16	2,476	2,487	2,458	2,463	-0.53%	365,400	4654億8392万	+3.49%	20.26	1.67
07/15	2,475	2,486	2,454	2,476	-0.24%	571,600	4679億4080万	+4.43%	20.37	1.68
07/14	2,412	2,482	2,401	2,482	+4.07%	719,000	4690億7475万	+5.08%	20.42	1.69
07/11	2,375	2,386	2,356	2,385	-0.33%	412,500	4507億4265万	+1.32%	19.62	1.62
07/10	2,415	2,417	2,393	2,393	-0.75%	265,000	4522億5458万	+1.83%	19.69	1.63
07/09	2,396	2,415	2,382	2,411	-0.41%	321,400	4556億5641万	+2.81%	19.83	1.64
07/08	2,402	2,428	2,390	2,421	+0.25%	328,700	4575億4632万	+3.51%	19.92	1.64
07/07	2,421	2,435	2,407	2,415	-0.49%	218,500	4564億1237万	+3.56%	19.87	1.64
07/04	2,425	2,427	2,406	2,427	+0.5%	239,600	4586億8026万	+4.43%	19.97	1.65
07/03	2,422	2,422	2,398	2,415	-0.25%	312,600	4564億1237万	+4.36%	19.87	1.64
07/02	2,391	2,423	2,376	2,421	+1.04%	607,600	4575億4632万	+5.03%	19.92	1.64
07/01	2,368	2,410	2,356	2,396	+0.84%	506,500	4528億2155万	+4.4%	19.71	1.63
06/30	2,350	2,384	2,343	2,376	+1.71%	337,100	4490億4174万	+3.94%	19.55	1.61
06/27	2,349	2,363	2,317	2,336	-0.43%	371,900	4414億8211万	+2.59%	19.22	1.59
06/26	2,359	2,362	2,341	2,346	+0.21%	236,800	4433億7202万	+3.39%	19.3	1.59
06/25	2,354	2,363	2,340	2,341	-0.43%	308,200	4424億2707万	+3.58%	19.26	1.59
06/24	2,331	2,358	2,329	2,351	+0.47%	371,300	4443億1697万	+4.49%	19.34	1.6
06/23	2,380	2,386	2,331	2,340	-1.6%	471,100	4422億3808万	+4.51%	19.25	1.59
06/20	2,370	2,386	2,366	2,378	+0.34%	506,700	4494億1972万	+6.73%	19.56	1.61
06/19	2,360	2,372	2,347	2,370	+0.64%	357,700	4479億780万	+7%	19.5	1.61
06/18	2,340	2,369	2,326	2,355	+0.94%	473,100	4450億7294万	+7%	19.37	1.6
06/17	2,306	2,344	2,304	2,333	+1.88%	574,800	4409億1514万	+6.58%	19.19	1.58
06/16	2,299	2,314	2,286	2,290	-0.87%	444,000	4327億8854万	+5.19%	18.84	1.56
06/13	2,253	2,312	2,249	2,310	+1.99%	867,300	4365億6836万	+6.7%	19	1.57
06/12	2,244	2,266	2,235	2,265	+0.62%	300,300	4280億6378万	+5.2%	18.63	1.54
06/11	2,242	2,260	2,230	2,251	+0.04%	416,500	4254億1791万	+5.14%	18.52	1.53
06/10	2,284	2,288	2,246	2,250	-1.06%	303,300	4252億2892万	+5.73%	18.51	1.53
06/09	2,284	2,285	2,267	2,274	-0.22%	198,300	4297億6469万	+7.42%	18.71	1.54
06/06	2,276	2,284	2,261	2,279	+0.13%	354,500	4307億965万	+8.21%	18.75	1.55
06/05	2,272	2,284	2,254	2,276	+0.22%	333,000	4301億4268万	+8.74%	18.72	1.55
06/04	2,249	2,271	2,233	2,271	+1.61%	618,200	4291億9772万	+9.18%	18.68	1.54
06/03	2,226	2,245	2,223	2,235	+0.77%	422,100	4223億9406万	+8.13%	18.39	1.52
06/02	2,199	2,220	2,196	2,218	+1.56%	336,000	4191億8122万	+7.93%	18.25	1.51
05/30	2,180	2,194	2,175	2,184	+0.05%	415,600	4127億5554万	+6.95%	17.97	1.48
05/29	2,166	2,187	2,154	2,183	+1.11%	370,900	4125億6655万	+7.48%	17.96	1.48
05/28	2,171	2,176	2,150	2,159	-0.6%	469,100	4080億3077万	+6.88%	17.76	1.47
05/27	2,159	2,187	2,158	2,172	+0.32%	370,600	4104億8765万	+8.01%	17.87	1.48
05/26	2,152	2,166	2,132	2,165	+1.31%	270,000	4091億6472万	+8.2%	17.81	1.47
05/23	2,123	2,150	2,117	2,137	+0.66%	367,100	4038億7298万	+7.28%	17.58	1.45
05/22	2,100	2,124	2,093	2,123	+1.72%	358,700	4012億2711万	+7.11%	17.46	1.44
05/21	2,067	2,089	2,051	2,087	+0.58%	461,300	3944億2345万	+5.72%	17.17	1.42
05/20	2,071	2,081	2,065	2,075	+0.19%	564,300	3921億5556万	+5.44%	17.07	1.41
05/19	2,055	2,094	2,055	2,071	+1.47%	671,200	3913億9960万	+5.5%	17.04	1.41
05/16	2,018	2,043	2,009	2,041	+0.54%	543,800	3857億2988万	+4.19%	16.79	1.39
05/15	2,010	2,034	2,010	2,030	-0.68%	409,800	3836億5098万	+3.68%	16.7	1.38
05/14	2,024	2,044	2,023	2,044	+0.54%	412,700	3862億9685万	+4.34%	16.81	1.39
05/13	2,020	2,041	2,006	2,033	+2.37%	307,400	3842億1795万	+3.67%	16.72	1.38
05/12	2,007	2,019	1,986	1,986	-1.05%	374,400	3753億3539万	+1.22%	16.34	1.35

9602 東宝

時価総額

2014/05/12～2014/10/01

株価＆時価総額の推移

開示資料

決算

株式

チャート