9602 東宝

9602
2025/05/07
時価
1兆3610億円
PER 予
32.8倍
2010年以降
13.76-58.03倍
(2010-2025年)
PBR
2.57倍
2010年以降
0.82-2.59倍
(2010-2025年)
配当 予
1.1%
ROE 予
7.84%
ROA 予
5.74%
資料
Link
CSV,JSON

株価チャート

株価

5/7

前日 (5/2)
7,776
始値
7,615
高値
7,769
安値
7,513
終値 -0.55%
7,733
出来高 +53.55%
1,222,700

乖離率

株価(5日)
移動平均値
-1.67%
7,864
株価(25日)
移動平均値
-1.19%
7,826
出来高(5日)
移動平均値
+43.52%
851,940

2024/12/04~2025/05/07

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
2025
05/077,6157,7697,5137,733-0.55%1,222,7001兆3610億-1.19%32.82.57
05/027,6517,7957,6167,776+0.4%796,3001兆3685億-0.59%32.982.59
05/017,9707,9967,7217,745-5.09%906,7001兆3631億-0.83%32.852.58
04/308,0498,1917,9408,160+3.23%721,0001兆5217億+4.68%34.612.71
04/287,8157,9187,7887,905+0.78%613,0001兆4742億+1.79%33.532.63
04/257,8617,9177,7567,844-2.08%930,1001兆4628億+1.33%33.272.61
04/248,3208,3347,9628,011-3.71%592,8001兆4939億+3.73%33.982.66
04/238,3808,3928,2548,320+0.2%426,9001兆5516億+8.14%35.292.77
04/228,2938,3708,1808,303-0.06%457,7001兆5484億+8.51%35.222.76
04/218,3298,4128,2418,308+0.89%703,9001兆5493億+9.29%35.242.76
04/188,0208,2457,9178,235+4.06%769,2001兆5357億+9.09%34.932.74
04/178,0928,1147,8917,914-2.26%694,5001兆4758億+5.58%33.572.63
04/167,7328,1427,6758,097+6.04%1,007,4001兆5100億+8.64%34.352.69
04/157,5507,8367,4907,636-4.31%2,012,3001兆4240億+3.11%32.392.54
04/148,0808,1657,9227,980-1.77%795,3001兆4881億+8.22%33.852.65
04/117,9968,1267,9518,124+0.56%895,6001兆5150億+10.82%34.462.7
04/107,6638,1247,5298,079+8.28%848,5001兆5066億+10.84%34.272.69
04/097,4587,5067,3347,461+0.69%618,8001兆3914億+3.01%31.652.48
04/087,2767,4397,1367,410+3.74%612,0001兆3818億+2.53%31.432.46
04/077,0397,3037,0207,143-6.25%701,6001兆3321億-1.04%30.32.38
04/047,6237,7257,5417,619+0.93%851,7001兆4208億+5.6%32.322.53
04/037,2807,5507,2687,549+1.27%626,3001兆4078億+4.88%32.022.51
04/027,4407,4907,3347,454+0.13%584,6001兆3901億+3.79%31.622.48
04/017,4497,5357,4077,444+0.57%411,2001兆3882億+3.81%31.582.48
03/317,4737,4937,3407,402-2.9%539,9001兆3804億+3.38%31.42.46
03/287,5557,6327,5237,623+1.69%740,7001兆4216億+6.63%32.332.53
03/277,3897,4967,3677,496+1.75%655,2001兆3979億+5.12%31.82.49
03/267,5047,5447,3377,367-0.7%549,3001兆3738億+3.45%31.252.45
03/257,4887,5337,3407,419+1.94%681,4001兆3835億+4.3%31.472.47
03/247,4457,4457,2607,278-1.58%473,2001兆3572億+2.48%30.872.42
03/217,3047,4247,2627,395+1.26%576,4001兆3790億+4.2%31.372.46
03/197,2007,3347,1787,303+0.43%298,3001兆3619億+3.08%30.982.43
03/187,1807,3347,1337,272+3.27%470,3001兆3561億+2.76%30.852.42
03/177,0687,0696,9907,042+0.99%322,9001兆3132億-0.37%29.872.34
03/146,9097,0176,8666,973+0.93%323,2001兆3003億-1.48%29.582.32
03/136,8936,9986,8696,909+0.74%281,0001兆2884億-2.47%29.312.3
03/126,9196,9546,8306,858-0.97%346,8001兆2789億-3.27%29.092.28
03/116,7306,9506,6886,925+1.39%465,0001兆2914億-2.42%29.372.3
03/106,8886,8926,7786,830-1.1%427,3001兆2737億-3.8%28.972.27
03/076,9597,0566,9066,906-2.17%404,4001兆2879億-2.87%29.292.3
03/066,9907,0776,9857,059+1.73%501,7001兆3164億-0.77%29.942.35
03/057,1007,1456,9156,939-1.71%436,7001兆2940億-2.39%29.432.31
03/047,1757,2326,9667,060-1.63%448,1001兆3166億-0.56%29.952.35
03/037,1417,1957,0867,177+1.28%361,8001兆3384億+1.26%30.442.39
02/287,2207,2327,0537,086-1.51%673,7001兆3214億+0.33%27.712.51
02/277,1177,2397,0537,195+0.77%529,7001兆3418億+2.09%28.132.55
02/267,1647,2167,0277,140-0.67%1,249,4001兆3315億+1.62%27.922.53
02/257,1127,2417,1007,188+0.25%858,7001兆3404億+2.63%28.112.55
02/217,1297,2527,0937,170+0.72%524,9001兆3371億+2.74%28.042.54
02/207,1477,1837,1037,119-0.85%395,1001兆3276億+2.4%27.842.52
02/197,2987,3167,1567,180-0.62%479,0001兆3390億+3.76%28.072.54
02/187,2047,2597,1747,225+0.77%256,0001兆3473億+5.09%28.252.56
02/177,2037,2457,1437,170+0.25%327,8001兆3371億+5.01%28.042.54
02/147,1567,2247,1127,152+0.03%364,4001兆3337億+5.42%27.972.53
02/137,1467,2357,1007,150+0.61%332,4001兆3334億+6.05%27.962.53
02/127,1327,1567,0457,107+0.28%337,4001兆3253億+6.04%27.792.52
02/107,0507,1437,0307,087+0.47%308,2001兆3216億+6.38%27.712.51
02/077,2827,3177,0467,054-3.2%567,7001兆3155億+6.49%27.582.5
02/067,1217,2877,1207,287+2.33%423,1001兆3589億+10.53%28.492.58
02/057,0607,1567,0517,121+0.92%367,3001兆3279億+8.68%27.842.52
02/047,0947,1306,9937,056+0.13%385,7001兆3158億+8.27%27.592.5
02/036,9147,0556,9117,047+0.57%359,2001兆3141億+8.68%27.552.5
01/317,0777,0786,9687,007-0.88%452,3001兆3067億+8.35%27.42.48
01/307,0307,0847,0117,069+0.97%462,7001兆3183億+9.58%27.642.51
01/296,9297,0206,8897,001+1.04%427,8001兆3056億+8.76%27.382.48
01/286,6996,9456,6886,929+3.23%621,4001兆2921億+7.84%27.092.46
01/276,7626,7966,6876,712-0.74%583,0001兆2517億+4.56%26.252.38
01/246,6046,7936,6046,762+2.94%582,4001兆2610億+5.29%26.442.4
01/236,8086,8256,5696,569-2.07%666,2001兆2250億+2.24%25.692.33
01/226,6456,7256,6036,708+1.07%497,7001兆2509億+4.29%26.232.38
01/216,6076,6716,5956,637+0.56%453,3001兆2377億+3.25%25.952.35
01/206,6206,6576,5546,600+0.58%444,5001兆2308億+2.77%25.812.34
01/176,5416,5696,4106,562+1.28%591,1001兆2237億+2.2%25.662.33
01/166,4876,6586,4636,479+2.37%1,010,0001兆2082億+0.92%25.332.3
01/156,4516,4776,2516,329+4.59%1,371,0001兆1802億-1.54%24.752.24
01/146,0506,1196,0016,051-0.08%625,7001兆1284億-6.01%23.662.14
01/106,0706,1386,0556,056-0.23%439,4001兆1293億-6.27%23.682.15
01/096,1006,1306,0556,070-0.49%346,9001兆1319億-6.33%23.732.15
01/086,1166,1316,0396,100-0.86%441,9001兆1375億-6.14%23.852.16
01/076,1706,2196,1096,153+0.89%483,0001兆1474億-5.45%24.062.18
01/066,1656,2346,0886,099-0.89%569,0001兆1374億-6.31%23.852.16
2024
12/306,2626,2916,1196,154-1.71%517,5001兆1476億-5.53%24.062.18
12/276,3006,3206,2116,261-0.19%385,0001兆1676億-3.84%24.482.22
12/266,2066,2886,1836,273+0.46%478,2001兆1698億-3.52%24.532.22
12/256,2006,2506,1676,244+0.43%405,0001兆1644億-3.79%24.422.21
12/246,5256,5346,2106,217-6.19%1,074,2001兆1594億-4.13%24.312.2
12/236,6006,6526,5966,627+0.17%293,0001兆2358億+2.36%25.912.35
12/206,7896,7956,5896,616-1.39%643,3001兆2338億+2.62%25.872.34
12/196,6506,7596,6106,709-0.1%373,7001兆2511億+4.49%26.232.38
12/186,8316,8456,7166,716-0.71%355,3001兆2524億+5.05%26.262.38
12/176,8006,8846,7506,764-0.27%334,0001兆2614億+6.22%26.452.4
12/166,8506,8536,7206,782-0.88%369,7001兆2647億+6.97%26.522.4
12/136,7206,8426,7166,842+1.47%531,8001兆2759億+8.38%26.752.42
12/126,7066,8546,7006,743+2.03%627,1001兆2575億+7.29%26.372.39
12/116,5116,6206,4546,609+1.8%450,1001兆2325億+5.66%25.842.34
12/106,5566,5836,4706,492-1.19%295,6001兆2106億+4.26%25.382.3
12/096,5906,6196,5346,570+0.38%308,4001兆2252億+5.88%25.692.33
12/066,6456,6606,5406,545-1.84%297,9001兆2205億+5.99%25.592.32
12/056,6286,7056,6056,668+1.14%498,0001兆2435億+8.48%26.072.36
12/046,6206,6276,5406,593-0.44%397,7001兆2295億+7.85%25.782.34

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
2008年
2月期
2,650
12/7
2,070
5/22
2,535,800
8/9
--+10.81%
12/6
-9.75%
1/22
2009年
2月期
2,570
4/21
1,430
2/27

10/27
1,369,200
10/8
--+13.48%
11/5
-28.98%
10/10
2010年
2月期
1,691
8/3
1,251
5/18
1,602,000
6/9
--+12.87%
6/9
-8.34%
4/28
2011年
2月期
1,693
4/26
1,219
10/29
1,678,900
2/23
3199億6114万2303億7958万+9.76%
4/23
-25.96%
3/15
2012年
2月期
1,473
2/29
935
3/15
2,124,400
8/26
2783億8320万1767億624万+7.26%
2/23
-7.2%
8/9
2013年
2月期
1,843
2/25
1,217
6/4
2,451,500
8/28
3483億973万2300億160万+16.03%
1/10
-9.83%
5/23
2014年
2月期
2,355
4/22
1,720
6/4
2,561,400
2/25
4450億7294万3250億6388万+14.7%
7/3
-15.2%
6/3
2015年
2月期
2,960
2/23
1,891
4/15
2,226,400
8/26
5594億1227万3573億8128万+10.56%
11/5
-9.95%
10/17
2016年
2月期
3,495
12/18
2,576
9/7
2,425,300
8/26
6605億2226万4868億3987万+12.29%
4/15
-13.6%
1/21
2017年
2月期
3,430
9/26
2,600
6/24
3,105,700
10/18
6482億3787万4913億7564万+14.72%
7/19
-8.82%
6/24
2018年
2月期
4,190
9/4
2,951
3/31
2,385,300
8/28
7918億7075万5577億1135万+12.05%
8/3
-9.02%
2/13
2019年
2月期
4,240
1/7
3,155
7/25
2,391,400
8/28
8013億2028万5962億6544万+8.19%
1/7
-10.44%
7/17
2020年
2月期
4,915
6/20
3,295
2/28
2,533,000
2/26
9288億8896万6144億8663万+7.18%
4/25
-16.48%
2/28
2021年
2月期
4,790
10/19
2,940
3/13
1,698,200
8/27
8932億9013万5482億8246万+13.89%
8/26
-11.84%
7/31
2022年
2月期
5,690
11/8
3,965
3/2
1,677,400
2/24
1兆611億7394億3535万+10.02%
9/8
-9.82%
1/27
2023年
2月期
5,530
8/18
4,370
4/12
1,897,200
8/29
1兆312億8149億6406万+7.25%
7/13
-10.51%
1/16
2024年
2月期
5,933
7/14
4,586
2/9
1,930,000
10/30
1兆1064億8552億4604万+7.16%
5/19
-8.57%
12/18
2025年
2月期
7,317
2/7
4,460
7/10
3,219,000
7/17
1兆3645億8317億4822万+11.49%
7/23
-6.73%
6/17
最新7,733
2025/5/7
1,222,7001兆3610億-1.19%
7,826

年間値上がり率

1984/12/28 vs 1983/12/28
45%(1.45倍)
1985/12/28 vs 1984/12/28
52%(1.52倍)
1986/12/27 vs 1985/12/28
39%(1.39倍)
1987/12/28 vs 1986/12/27
-5%(0.95倍)
1988/12/28 vs 1987/12/28
33%(1.33倍)
1989/12/29 vs 1988/12/28
93%(1.93倍)
1990/12/28 vs 1989/12/29
-37%(0.63倍)
1991/12/30 vs 1990/12/28
-40%(0.6倍)
1992/12/30 vs 1991/12/30
-14%(0.86倍)
1993/12/30 vs 1992/12/30
34%(1.34倍)
1994/12/30 vs 1993/12/30
1%(1.01倍)
1995/12/29 vs 1994/12/30
4%(1.04倍)
1996/12/30 vs 1995/12/29
2%(1.02倍)
1997/12/30 vs 1996/12/30
-9%(0.91倍)
1998/12/30 vs 1997/12/30
11%(1.11倍)
1999/12/30 vs 1998/12/30
-3%(0.97倍)
2000/12/29 vs 1999/12/30
5%(1.05倍)
2001/12/28 vs 2000/12/29
-10%(0.9倍)
2002/12/30 vs 2001/12/28
-20%(0.8倍)
2003/12/30 vs 2002/12/30
20%(1.2倍)
2004/12/30 vs 2003/12/30
19%(1.19倍)
2005/12/30 vs 2004/12/30
63%(1.63倍)
2006/12/29 vs 2005/12/30
-19%(0.81倍)
2007/12/28 vs 2006/12/29
17%(1.17倍)
2008/12/30 vs 2007/12/28
-25%(0.75倍)
2009/12/30 vs 2008/12/30
-21%(0.79倍)
2010/12/30 vs 2009/12/30
-14%(0.86倍)
2011/12/30 vs 2010/12/30
5%(1.05倍)
2012/12/28 vs 2011/12/30
11%(1.11倍)
2013/12/30 vs 2012/12/28
52%(1.52倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
23%(1.23倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
18%(1.18倍)
2018/12/28 vs 2017/12/29
2%(1.02倍)
2019/12/30 vs 2018/12/28
14%(1.14倍)
2020/12/30 vs 2019/12/30
-4%(0.96倍)
2021/12/30 vs 2020/12/30
13%(1.13倍)
2022/12/30 vs 2021/12/30
3%(1.03倍)
2023/12/29 vs 2022/12/30
-6%(0.94倍)
2024/12/30 vs 2023/12/29
29%(1.29倍)
2025/05/07 vs 2024/12/30
26%(1.26倍)
過去安値
248円(1983/01/07)
3014%(31.14倍)
7,733円(5/7)