9605 東映

株価チャート

2018/03/31

2017/11/01～2018/03/30

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
2024	4/1, 株式分割 1→5
2018
03/30	2,294	2,320	2,254	2,316	+2.84%	258,000	1710億2396万	+2.12%	13.42	0.91
03/29	2,272	2,274	2,222	2,252	-0.71%	155,500	1662億9791万	-0.66%	13.05	0.89
03/28	2,230	2,272	2,222	2,268	+0.62%	164,500	1674億7942万	-0.04%	13.14	0.89
03/27	2,198	2,264	2,190	2,254	+3.49%	311,000	1664億4560万	-0.57%	13.06	0.89
03/26	2,146	2,178	2,132	2,178	+0.46%	172,000	1608億3341万	-3.8%	12.62	0.86
03/23	2,204	2,218	2,162	2,168	-3.39%	137,500	1600億9497万	-4.16%	12.56	0.85
03/22	2,244	2,258	2,210	2,244	-0.62%	187,500	1657億715万	-0.75%	13	0.88
03/20	2,250	2,262	2,228	2,258	-0.79%	78,500	1667億4098万	+0.13%	13.08	0.89
03/19	2,270	2,288	2,238	2,276	-1.3%	111,000	1680億7018万	+1.2%	13.19	0.9
03/16	2,300	2,318	2,290	2,306	0%	152,000	1702億8552万	+2.76%	13.36	0.91
03/15	2,312	2,330	2,270	2,306	-0.77%	157,000	1702億8552万	+3.04%	13.36	0.91
03/14	2,308	2,338	2,292	2,324	0%	199,500	1716億1472万	+4.17%	13.47	0.92
03/13	2,304	2,324	2,294	2,324	+0.78%	119,000	1716億1472万	+4.59%	13.47	0.92
03/12	2,324	2,326	2,294	2,306	+0.52%	101,500	1702億8552万	+3.97%	13.36	0.91
03/09	2,312	2,350	2,282	2,294	+1.87%	210,000	1693億9938万	+3.47%	13.29	0.9
03/08	2,238	2,256	2,216	2,252	+0.81%	134,000	1662億9791万	+1.58%	13.05	0.89
03/07	2,206	2,256	2,186	2,234	+0.09%	161,000	1649億6871万	+0.81%	12.94	0.88
03/06	2,228	2,258	2,218	2,232	-0.8%	165,000	1648億2102万	+0.59%	12.93	0.88
03/05	2,290	2,290	2,238	2,250	-0.27%	122,000	1661億5022万	+1.17%	13.04	0.89
03/02	2,226	2,270	2,216	2,256	-1.05%	140,500	1665億9329万	+1.26%	13.07	0.89
03/01	2,276	2,286	2,268	2,280	+0.18%	131,500	1683億6556万	+2.24%	13.21	0.9
02/28	2,266	2,310	2,266	2,276	+0.35%	100,000	1680億7018万	+1.97%	13.19	0.9
02/27	2,320	2,324	2,256	2,268	-1.99%	107,000	1674億7942万	+1.66%	13.14	0.89
02/26	2,272	2,316	2,258	2,314	+1.94%	98,500	1708億7627万	+3.67%	13.41	0.91
02/23	2,294	2,298	2,264	2,270	-0.26%	74,500	1676億2711万	+1.75%	13.15	0.89
02/22	2,296	2,298	2,268	2,276	-1.47%	117,000	1680億7018万	+1.93%	13.19	0.9
02/21	2,282	2,314	2,262	2,310	+3.96%	153,500	1705億8089万	+3.31%	13.38	0.91
02/20	2,200	2,236	2,176	2,222	+1.93%	96,000	1640億8257万	-0.71%	12.87	0.88
02/19	2,170	2,182	2,152	2,180	+2.06%	80,000	1609億8110万	-2.81%	12.63	0.86
02/16	2,170	2,170	2,136	2,136	0%	112,000	1577億3194万	-5.02%	12.38	0.84
02/15	2,140	2,150	2,120	2,136	+2.2%	128,000	1577億3194万	-5.36%	12.38	0.84
02/14	2,118	2,138	2,078	2,090	-1.32%	92,000	1543億3509万	-7.73%	12.11	0.82
02/13	2,148	2,156	2,110	2,118	-1.4%	116,000	1564億274万	-6.86%	12.27	0.83
02/09	2,078	2,148	2,064	2,148	-0.28%	195,500	1586億1808万	-5.91%	12.45	0.85
02/08	2,122	2,174	2,122	2,154	+1.51%	186,500	1590億6114万	-5.98%	12.48	0.85
02/07	2,148	2,190	2,122	2,122	+0.47%	158,500	1566億9812万	-7.58%	12.3	0.84
02/06	2,170	2,170	2,076	2,112	-5.04%	320,500	1559億5967万	-8.25%	12.24	0.83
02/05	2,232	2,244	2,220	2,224	-1.94%	97,500	1642億3026万	-3.72%	12.89	0.88
02/02	2,286	2,290	2,254	2,268	-0.87%	98,000	1674億7942万	-1.99%	13.14	0.89
02/01	2,262	2,292	2,254	2,288	+1.87%	84,000	1689億5631万	-1.21%	13.26	0.9
01/31	2,294	2,294	2,232	2,246	-2.52%	217,000	1658億5484万	-3.15%	13.01	0.89
01/30	2,338	2,340	2,292	2,304	-2.46%	133,000	1701億3783万	-0.9%	13.35	0.91
01/29	2,362	2,380	2,348	2,362	+1.2%	128,500	1744億2081万	+1.5%	13.69	0.93
01/26	2,314	2,346	2,306	2,334	+0.6%	135,000	1723億5316万	+0.21%	13.52	0.92
01/25	2,310	2,326	2,288	2,320	+0.43%	98,000	1713億1934万	-0.39%	13.44	0.91
01/24	2,292	2,318	2,286	2,310	+1.58%	130,500	1705億8089万	-0.9%	13.38	0.91
01/23	2,278	2,282	2,260	2,274	+0.18%	63,500	1679億2249万	-2.53%	13.18	0.9
01/22	2,298	2,298	2,242	2,270	-1.82%	117,000	1676億2711万	-2.83%	13.15	0.89
01/19	2,294	2,330	2,294	2,312	+0.61%	93,500	1707億2858万	-1.11%	13.4	0.91
01/18	2,372	2,376	2,298	2,298	-3.12%	160,500	1696億9476万	-1.75%	13.32	0.91
01/17	2,346	2,392	2,342	2,372	+1.11%	146,500	1751億5926万	+1.28%	13.74	0.94
01/16	2,354	2,358	2,340	2,346	-0.68%	76,500	1732億3930万	+0.21%	13.59	0.92
01/15	2,342	2,390	2,340	2,362	+1.55%	163,500	1744億2081万	+0.98%	13.69	0.93
01/12	2,306	2,332	2,298	2,326	0%	161,500	1717億6241万	-0.51%	13.48	0.92
01/11	2,326	2,340	2,312	2,326	-0.6%	143,500	1717億6241万	-0.47%	13.48	0.92
01/10	2,324	2,350	2,312	2,340	+1.12%	115,000	1727億9623万	+0.13%	13.56	0.92
01/09	2,342	2,402	2,300	2,314	-1.2%	117,500	1708億7627万	-0.94%	13.41	0.91
01/05	2,348	2,348	2,316	2,342	0%	84,500	1729億4392万	+0.26%	13.57	0.92
01/04	2,300	2,342	2,272	2,342	+2.81%	141,500	1729億4392万	+0.39%	13.57	0.92
2017
12/29	2,290	2,296	2,274	2,278	-0.26%	78,000	1682億1787万	-2.23%	13.2	0.9
12/28	2,312	2,328	2,280	2,284	-1.3%	67,500	1686億6094万	-1.85%	13.23	0.9
12/27	2,308	2,322	2,308	2,314	+0.35%	46,000	1708億7627万	-0.47%	13.41	0.91
12/26	2,310	2,334	2,304	2,306	-1.2%	64,500	1702億8552万	-0.69%	13.36	0.91
12/25	2,352	2,356	2,332	2,334	-1.19%	34,000	1723億5316万	+0.6%	13.52	0.92
12/22	2,382	2,386	2,362	2,362	-1.09%	69,000	1744億2081万	+1.99%	13.69	0.93
12/21	2,364	2,394	2,362	2,388	+0.76%	85,500	1763億4077万	+3.33%	13.84	0.94
12/20	2,394	2,400	2,364	2,370	-1.25%	125,500	1750億1157万	+2.86%	13.73	0.93
12/19	2,346	2,400	2,336	2,400	+2.74%	178,000	1772億2690万	+4.3%	13.91	0.95
12/18	2,374	2,392	2,336	2,336	-1.52%	107,500	1725億85万	+1.48%	13.54	0.92
12/15	2,360	2,396	2,346	2,372	+0.42%	235,000	1751億5926万	+2.86%	13.74	0.94
12/14	2,346	2,378	2,346	2,362	+1.03%	113,000	1744億2081万	+2.3%	13.69	0.93
12/13	2,328	2,358	2,322	2,338	+0.43%	76,500	1726億4854万	+1.04%	13.55	0.92
12/12	2,324	2,344	2,322	2,328	-0.68%	73,000	1719億1010万	+0.43%	13.49	0.92
12/11	2,318	2,350	2,318	2,344	-0.93%	80,500	1730億9161万	+0.95%	13.58	0.92
12/08	2,332	2,374	2,332	2,366	+0.68%	223,500	1747億1619万	+1.76%	13.71	0.93
12/07	2,322	2,360	2,300	2,350	+2.8%	145,500	1735億3468万	+0.99%	13.62	0.93
12/06	2,300	2,320	2,280	2,286	-1.97%	81,500	1688億862万	-1.93%	13.25	0.9
12/05	2,284	2,334	2,284	2,332	+0.6%	96,500	1722億547万	-0.26%	13.51	0.92
12/04	2,336	2,356	2,316	2,318	+0.43%	113,000	1711億7165万	-1.11%	13.43	0.91
12/01	2,318	2,350	2,300	2,308	-1.03%	156,500	1704億3320万	-1.87%	13.37	0.91
11/30	2,290	2,348	2,282	2,332	+0.6%	241,000	1722億547万	-1.14%	13.51	0.92
11/29	2,276	2,324	2,266	2,318	+3.02%	190,500	1711億7165万	-2.07%	13.43	0.91
11/28	2,300	2,300	2,246	2,250	-0.97%	117,500	1661億5022万	-5.3%	13.04	0.89
11/27	2,250	2,302	2,234	2,272	+2.53%	188,000	1677億7480万	-4.82%	13.16	0.9
11/24	2,200	2,226	2,194	2,216	-0.72%	118,000	1636億3951万	-7.51%	12.84	0.87
11/22	2,210	2,244	2,210	2,232	+0.27%	122,500	1648億2102万	-7.35%	12.93	0.88
11/21	2,208	2,234	2,208	2,226	-0.98%	98,500	1643億7795万	-8.09%	12.9	0.88
11/20	2,204	2,256	2,180	2,248	+0.63%	129,000	1660億253万	-7.68%	13.03	0.89
11/17	2,292	2,294	2,222	2,234	-0.36%	148,500	1649億6871万	-8.74%	12.94	0.88
11/16	2,198	2,274	2,198	2,242	+0.81%	259,000	1655億5946万	-8.9%	12.99	0.88
11/15	2,304	2,306	2,198	2,224	-3.3%	281,500	1642億3026万	-10.07%	12.89	0.88
11/14	2,406	2,430	2,282	2,300	-4.88%	340,000	1698億4245万	-7.48%	13.33	0.91
11/13	2,456	2,456	2,410	2,418	-0.41%	79,500	1785億5610万	-3.01%	14.01	0.95
11/10	2,418	2,434	2,406	2,428	-1.14%	95,000	1792億9455万	-2.72%	14.07	0.96
11/09	2,500	2,500	2,436	2,456	-1.44%	125,000	1813億6220万	-1.68%	14.23	0.97
11/08	2,440	2,498	2,440	2,492	+2.13%	172,000	1840億2060万	-0.32%	14.44	0.98
11/07	2,414	2,448	2,414	2,440	+1.16%	117,500	1801億8068万	-2.52%	14.14	0.96
11/06	2,408	2,422	2,394	2,412	-0.17%	105,000	1781億1304万	-3.71%	13.98	0.95
11/02	2,426	2,426	2,404	2,416	-0.49%	91,000	1784億842万	-3.63%	14	0.95
11/01	2,446	2,452	2,420	2,428	-1.22%	152,500	1792億9455万	-3.27%	14.07	0.96

9605 東映

株価チャート

2017/11/01～2018/03/30

株価推移

開示資料

決算

株式

チャート