9602 東宝

時価総額

2015/01/08

2014/08/11～2015/01/08

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
2015
01/08	2,641	2,709	2,641	2,669	+1.79%	539,200	5044億1599万	-1.4%	21.91	1.81
01/07	2,630	2,642	2,615	2,622	-0.57%	401,500	4955億3343万	-3.14%	21.53	1.78
01/06	2,690	2,690	2,636	2,637	-3.3%	483,500	4983億6829万	-2.55%	21.65	1.79
01/05	2,735	2,747	2,690	2,727	-0.37%	378,900	5153億7745万	+0.81%	22.39	1.85
2014
12/30	2,780	2,780	2,733	2,737	-1.55%	371,500	5172億6736万	+1.33%	22.47	1.86
12/29	2,829	2,839	2,750	2,780	-1.49%	389,500	5253億9395万	+3%	22.83	1.88
12/26	2,793	2,827	2,777	2,822	+1.11%	288,000	5333億3156万	+4.67%	23.17	1.91
12/25	2,830	2,839	2,786	2,791	-0.99%	283,200	5274億7285万	+3.72%	22.92	1.89
12/24	2,787	2,821	2,783	2,819	+2.62%	604,200	5327億6459万	+4.91%	23.15	1.91
12/22	2,735	2,748	2,713	2,747	+0.7%	453,900	5191億5726万	+2.58%	22.56	1.86
12/19	2,728	2,746	2,702	2,728	+1.41%	708,500	5155億6644万	+1.98%	22.4	1.85
12/18	2,671	2,698	2,655	2,690	+2.63%	453,700	5083億8480万	+0.64%	22.09	1.82
12/17	2,630	2,650	2,603	2,621	-0.46%	506,200	4953億4444万	-1.87%	21.52	1.78
12/16	2,648	2,666	2,630	2,633	-1.64%	410,800	4976億1233万	-1.46%	21.62	1.78
12/15	2,670	2,694	2,667	2,677	-1%	243,100	5059億2792万	+0.26%	21.98	1.81
12/12	2,659	2,734	2,653	2,704	+1.2%	993,600	5110億3067万	+1.35%	22.2	1.83
12/11	2,640	2,677	2,622	2,672	-0.22%	1,142,100	5049億8297万	+0.34%	21.94	1.81
12/10	2,705	2,726	2,657	2,678	-1.69%	806,400	5061億1691万	+0.6%	21.99	1.82
12/09	2,720	2,765	2,686	2,724	-0.26%	668,100	5148億1048万	+2.41%	22.37	1.85
12/08	2,753	2,765	2,710	2,731	-0.36%	1,039,500	5161億3341万	+2.98%	22.42	1.85
12/05	2,715	2,745	2,700	2,741	+1.07%	1,106,200	5180億2332万	+3.87%	22.51	1.86
12/04	2,716	2,747	2,666	2,712	+1.35%	820,800	5125億4259万	+3.39%	22.27	1.84
12/03	2,700	2,718	2,670	2,676	-0.37%	370,900	5057億3893万	+2.61%	21.97	1.81
12/02	2,662	2,693	2,649	2,686	+0.9%	217,000	5076億2884万	+3.55%	22.05	1.82
12/01	2,656	2,698	2,650	2,662	+0.6%	239,900	5030億9306万	+3.26%	21.86	1.8
11/28	2,632	2,660	2,632	2,646	+1.46%	321,300	5000億6921万	+3.24%	21.77	1.8
11/27	2,603	2,638	2,591	2,608	-0.38%	301,900	4928億8757万	+2.35%	21.45	1.77
11/26	2,620	2,659	2,601	2,618	+0.04%	494,900	4947億7747万	+3.36%	21.54	1.78
11/25	2,667	2,680	2,613	2,617	-2.57%	1,001,200	4945億8848万	+3.89%	21.53	1.78
11/21	2,682	2,697	2,651	2,686	-0.48%	256,000	5076億2884万	+7.4%	22.1	1.82
11/20	2,739	2,744	2,694	2,699	-0.41%	239,700	5100億8571万	+8.66%	22.2	1.83
11/19	2,698	2,747	2,687	2,710	+0.82%	308,900	5121億6461万	+9.76%	22.29	1.84
11/18	2,641	2,688	2,641	2,688	+3.38%	414,000	5080億682万	+9.45%	22.11	1.83
11/17	2,651	2,651	2,586	2,600	-2.66%	419,000	4913億7564万	+6.25%	21.39	1.77
11/14	2,699	2,699	2,644	2,671	-0.04%	528,400	5047億9398万	+9.38%	21.97	1.81
11/13	2,660	2,677	2,633	2,672	+0.75%	266,900	5049億8297万	+9.73%	21.98	1.81
11/12	2,649	2,687	2,643	2,652	+0.84%	366,700	5012億315万	+9.36%	21.82	1.8
11/11	2,595	2,637	2,582	2,630	+1.39%	265,200	4970億4536万	+8.86%	21.63	1.79
11/10	2,593	2,610	2,582	2,594	-0.73%	212,300	4902億4170万	+7.77%	21.34	1.76
11/07	2,618	2,623	2,588	2,613	+0.46%	289,000	4938億3252万	+8.88%	21.5	1.77
11/06	2,650	2,675	2,600	2,601	-1.55%	533,300	4915億6463万	+8.65%	21.4	1.77
11/05	2,617	2,650	2,602	2,642	+1.19%	554,300	4993億1325万	+10.54%	21.73	1.79
11/04	2,620	2,659	2,586	2,611	+2.88%	854,900	4934億5454万	+9.57%	21.48	1.77
10/31	2,415	2,547	2,401	2,538	+6.06%	870,000	4796億5822万	+6.73%	20.88	1.72
10/30	2,360	2,409	2,352	2,393	+1.79%	440,900	4522億5458万	+0.76%	19.69	1.63
10/29	2,342	2,360	2,325	2,351	+0.81%	303,700	4443億1697万	-1.05%	19.34	1.6
10/28	2,327	2,360	2,313	2,332	+0.21%	252,500	4407億2615万	-2.02%	19.18	1.58
10/27	2,296	2,339	2,287	2,327	+1.48%	324,600	4397億8120万	-2.39%	19.14	1.58
10/24	2,314	2,316	2,281	2,293	+0.53%	278,300	4333億5552万	-3.94%	18.86	1.56
10/23	2,269	2,297	2,251	2,281	+0.04%	295,100	4310億8763万	-4.6%	18.76	1.55
10/22	2,254	2,282	2,254	2,280	+2.52%	226,400	4308億9864万	-4.8%	18.76	1.55
10/21	2,271	2,283	2,219	2,224	-2.07%	372,500	4203億1516万	-7.29%	18.3	1.51
10/20	2,228	2,272	2,228	2,271	+4.65%	508,200	4291億9772万	-5.57%	18.68	1.54
10/17	2,244	2,244	2,169	2,170	-3.64%	823,100	4101億967万	-9.96%	17.85	1.47
10/16	2,291	2,291	2,245	2,252	-2.81%	543,700	4256億690万	-6.87%	18.53	1.53
10/15	2,385	2,398	2,301	2,317	-3.62%	722,700	4378億9129万	-4.37%	19.06	1.57
10/14	2,401	2,439	2,400	2,404	-1.84%	422,700	4543億3348万	-0.87%	19.78	1.63
10/10	2,438	2,463	2,433	2,449	-0.93%	402,200	4628億3806万	+0.99%	20.15	1.66
10/09	2,513	2,520	2,471	2,472	-1.67%	475,600	4671億8484万	+2.02%	20.34	1.68
10/08	2,426	2,531	2,408	2,514	+4.01%	1,041,000	4751億2245万	+3.84%	20.68	1.71
10/07	2,424	2,447	2,415	2,417	-0.62%	271,000	4567億9035万	+0.04%	19.88	1.64
10/06	2,430	2,445	2,420	2,432	+1%	238,300	4596億2521万	+0.66%	20.01	1.65
10/03	2,396	2,422	2,389	2,408	+0.38%	235,200	4550億8944万	-0.33%	19.81	1.64
10/02	2,470	2,481	2,399	2,399	-3.42%	386,000	4533億8852万	-0.83%	19.73	1.63
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

9602 東宝

時価総額

2014/08/11～2015/01/08

株価＆時価総額の推移

開示資料

決算

株式

チャート