9605 東映

株価チャート

2019/03/31

2018/10/30～2019/03/29

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
2019
03/29	2,960	2,970	2,918	2,946	+0.82%	241,500	2175億4602万	+1.97%	16.9	1.08
03/28	2,990	2,990	2,910	2,922	-3.56%	274,500	2157億7376万	+1.46%	16.76	1.07
03/27	3,034	3,038	3,002	3,030	-0.39%	249,500	2237億4897万	+5.54%	17.38	1.11
03/26	3,020	3,058	3,016	3,042	+1.74%	406,500	2246億3510万	+6.51%	17.45	1.11
03/25	3,000	3,000	2,956	2,990	-0.99%	189,500	2207億9518万	+5.24%	17.15	1.09
03/22	3,028	3,034	2,996	3,020	+0.67%	234,500	2230億1052万	+6.75%	17.33	1.1
03/20	2,962	3,000	2,946	3,000	+1.28%	190,000	2215億3363万	+6.57%	17.21	1.1
03/19	3,010	3,010	2,960	2,962	-1%	189,500	2187億2754万	+5.6%	16.99	1.08
03/18	2,942	2,992	2,940	2,992	+2.68%	187,500	2209億4287万	+6.9%	17.17	1.09
03/15	2,892	2,936	2,880	2,914	+1.46%	236,000	2151億8300万	+4.44%	16.72	1.07
03/14	2,930	2,930	2,866	2,872	-0.49%	140,500	2120億8153万	+3.12%	16.48	1.05
03/13	2,894	2,910	2,872	2,886	+0.07%	178,000	2131億1535万	+3.7%	16.56	1.06
03/12	2,926	2,936	2,870	2,884	+0.28%	205,000	2129億6766万	+3.74%	16.55	1.05
03/11	2,862	2,880	2,844	2,876	+0.42%	92,500	2123億7691万	+3.68%	16.5	1.05
03/08	2,914	2,950	2,858	2,864	-1.85%	220,500	2114億9077万	+3.62%	16.43	1.05
03/07	2,866	2,928	2,862	2,918	+2.03%	226,500	2154億7838万	+5.84%	16.74	1.07
03/06	2,818	2,876	2,798	2,860	+2.22%	207,000	2111億9539万	+4.15%	16.41	1.05
03/05	2,896	2,898	2,782	2,798	-3.38%	293,000	2066億1703万	+2.19%	16.05	1.02
03/04	2,960	2,970	2,874	2,896	-0.34%	178,500	2138億5380万	+6.08%	16.62	1.06
03/01	2,862	2,918	2,862	2,906	+2.11%	276,500	2145億9224万	+6.76%	16.67	1.06
02/28	2,740	2,888	2,704	2,846	+6.11%	1,027,500	2101億6157万	+4.94%	16.33	1.04
02/27	2,718	2,740	2,664	2,682	-1.97%	215,500	1980億5106万	-0.85%	15.39	0.98
02/26	2,724	2,748	2,712	2,736	+1.11%	90,000	2020億3867万	+1.18%	15.7	1
02/25	2,692	2,716	2,684	2,706	+1.35%	101,000	1998億2333万	+0.19%	15.53	0.99
02/22	2,732	2,732	2,648	2,670	-2.27%	254,500	1971億6493万	-1.11%	15.32	0.98
02/21	2,702	2,746	2,700	2,732	+1.19%	162,500	2017億4329万	+1.15%	15.67	1
02/20	2,626	2,702	2,626	2,700	+2.12%	160,000	1993億8027万	0%	15.49	0.99
02/19	2,670	2,680	2,636	2,644	-0.97%	132,000	1952億4497万	-2.04%	15.17	0.97
02/18	2,718	2,718	2,626	2,670	-0.37%	282,000	1971億6493万	-1.11%	15.32	0.98
02/15	2,678	2,694	2,584	2,680	+0.07%	285,000	1979億338万	-0.81%	15.38	0.98
02/14	2,732	2,750	2,572	2,678	-2.62%	368,500	1977億5569万	-0.78%	15.36	0.98
02/13	2,808	2,848	2,748	2,750	-2.14%	221,000	2030億7249万	+1.97%	15.78	1.01
02/12	2,768	2,836	2,766	2,810	+1.59%	129,500	2075億317万	+4.34%	16.12	1.03
02/08	2,776	2,816	2,764	2,766	-1.07%	133,000	2042億5401万	+2.98%	15.87	1.01
02/07	2,812	2,840	2,776	2,796	-0.64%	148,000	2064億6934万	+4.37%	16.04	1.02
02/06	2,816	2,864	2,804	2,814	+0.07%	150,000	2077億9854万	+5.43%	16.15	1.03
02/05	2,748	2,840	2,748	2,812	+2.18%	174,000	2076億5086万	+6.03%	16.13	1.03
02/04	2,658	2,770	2,636	2,752	+4.96%	215,500	2032億2018万	+4.52%	15.79	1.01
02/01	2,684	2,700	2,618	2,622	-1.94%	178,500	1936億2039万	-0.04%	15.04	0.96
01/31	2,670	2,714	2,668	2,674	+0.45%	127,500	1974億6031万	+2.14%	15.34	0.98
01/30	2,660	2,716	2,630	2,662	+0.08%	184,000	1965億7417万	+1.88%	15.27	0.97
01/29	2,586	2,680	2,584	2,660	+2.47%	183,000	1964億2648万	+1.88%	15.26	0.97
01/28	2,662	2,662	2,596	2,596	-2.92%	77,000	1917億43万	-0.57%	14.89	0.95
01/25	2,662	2,738	2,662	2,674	-0.22%	188,500	1974億6031万	+2.26%	15.34	0.98
01/24	2,662	2,700	2,652	2,680	+0.6%	70,500	1979億338万	+2.41%	15.38	0.98
01/23	2,646	2,674	2,618	2,664	+0.68%	87,500	1967億2186万	+1.72%	15.28	0.97
01/22	2,674	2,674	2,626	2,646	-0.38%	107,500	1953億9266万	+0.99%	15.18	0.97
01/21	2,708	2,708	2,650	2,656	-1.48%	74,500	1961億3111万	+1.26%	15.24	0.97
01/18	2,692	2,718	2,688	2,696	0%	78,000	1990億8489万	+2.7%	15.47	0.99
01/17	2,682	2,720	2,672	2,696	+0.15%	111,500	1990億8489万	+2.63%	15.47	0.99
01/16	2,694	2,718	2,676	2,692	+0.22%	128,000	1987億8951万	+2.36%	15.45	0.98
01/15	2,672	2,730	2,654	2,686	+0.52%	259,500	1983億4644万	+2.05%	15.41	0.98
01/11	2,704	2,728	2,664	2,672	-1.18%	206,000	1973億1262万	+1.44%	15.33	0.98
01/10	2,650	2,720	2,630	2,704	+3.52%	289,500	1996億7564万	+2.54%	15.51	0.99
01/09	2,638	2,656	2,584	2,612	-1.21%	275,500	1928億8195万	-1.06%	14.99	0.96
01/08	2,680	2,684	2,588	2,644	-0.23%	280,500	1952億4497万	0%	15.17	0.97
01/07	2,658	2,682	2,626	2,650	+0.76%	166,000	1956億8804万	+0.11%	15.2	0.97
01/04	2,570	2,648	2,524	2,630	+1.94%	261,000	1942億1115万	-0.72%	15.09	0.96
2018
12/28	2,542	2,580	2,524	2,580	+1.42%	170,500	1905億1892万	-2.6%	14.8	0.94
12/27	2,484	2,614	2,478	2,544	+6.44%	245,000	1878億6052万	-4%	14.6	0.93
12/26	2,344	2,426	2,344	2,390	+1.96%	173,000	1764億8846万	-10.02%	13.71	0.87
12/25	2,430	2,430	2,312	2,344	-5.86%	151,500	1730億9161万	-12.18%	13.45	0.86
12/21	2,500	2,532	2,484	2,490	-1.03%	275,500	1838億7291万	-7.16%	14.29	0.91
12/20	2,530	2,554	2,506	2,516	-1.41%	210,000	1857億9287万	-6.36%	14.44	0.92
12/19	2,572	2,588	2,530	2,552	-1.85%	144,500	1884億5127万	-4.99%	14.64	0.93
12/18	2,630	2,640	2,584	2,600	-2.55%	206,000	1919億9581万	-3.02%	14.92	0.95
12/17	2,674	2,702	2,668	2,668	-0.89%	74,500	1970億1724万	-0.34%	15.31	0.98
12/14	2,704	2,724	2,670	2,692	-0.88%	179,000	1987億8951万	+0.75%	15.45	0.98
12/13	2,726	2,760	2,714	2,716	-0.8%	160,000	2005億6178万	+1.8%	15.58	0.99
12/12	2,712	2,754	2,706	2,738	+1.71%	159,500	2021億8636万	+3.01%	15.71	1
12/11	2,706	2,716	2,672	2,692	-0.52%	191,500	1987億8951万	+1.66%	15.45	0.98
12/10	2,688	2,710	2,652	2,706	-0.15%	132,000	1998億2333万	+2.62%	15.53	0.99
12/07	2,750	2,762	2,698	2,710	-1.53%	205,500	2001億1871万	+3.2%	15.55	0.99
12/06	2,776	2,806	2,750	2,752	-0.94%	238,000	2032億2018万	+5.24%	15.79	1.01
12/05	2,682	2,786	2,682	2,778	+1.31%	224,000	2051億4014万	+6.68%	15.94	1.02
12/04	2,738	2,798	2,728	2,742	+0.59%	202,000	2024億8174万	+5.91%	15.73	1
12/03	2,788	2,796	2,714	2,726	-1.23%	194,500	2013億22万	+5.86%	15.64	1
11/30	2,748	2,760	2,684	2,760	-0.07%	219,000	2038億1094万	+7.64%	15.84	1.01
11/29	2,760	2,806	2,752	2,762	+1.54%	242,500	2039億5863万	+8.23%	15.85	1.01
11/28	2,738	2,748	2,680	2,720	-0.29%	220,000	2008億5716万	+6.92%	15.61	0.99
11/27	2,706	2,736	2,690	2,728	+1.64%	115,000	2014億4791万	+7.57%	15.65	1
11/26	2,654	2,706	2,650	2,684	+1.9%	194,000	1981億9875万	+6.09%	15.4	0.98
11/22	2,700	2,700	2,584	2,634	+1%	210,500	1945億653万	+4.28%	15.11	0.96
11/21	2,638	2,672	2,590	2,608	-2.83%	142,000	1925億8657万	+3.33%	14.96	0.95
11/20	2,682	2,732	2,680	2,684	-1.68%	157,000	1981億9875万	+6.34%	15.4	0.98
11/19	2,696	2,750	2,628	2,730	+2.4%	196,000	2015億9560万	+8.33%	15.66	1
11/16	2,664	2,700	2,636	2,666	+2.22%	207,500	1968億6955万	+6.09%	15.3	0.98
11/15	2,502	2,640	2,500	2,608	+4.24%	266,500	1925億8657万	+3.9%	14.96	0.95
11/14	2,382	2,518	2,376	2,502	+3.9%	262,000	1847億5905万	-0.32%	14.36	0.92
11/13	2,436	2,442	2,400	2,408	-4.14%	178,000	1778億1766万	-4.37%	13.82	0.88
11/12	2,530	2,546	2,512	2,512	-1.34%	100,000	1854億9749万	-0.75%	14.41	0.92
11/09	2,560	2,584	2,544	2,546	-1.39%	124,000	1880億821万	+0.16%	14.61	0.93
11/08	2,526	2,586	2,526	2,582	+4.37%	161,000	1906億6661万	+1.25%	14.81	0.94
11/07	2,496	2,526	2,466	2,474	0%	142,000	1826億9140万	-3.32%	14.19	0.9
11/06	2,426	2,490	2,426	2,474	+1.89%	102,000	1826億9140万	-3.81%	14.19	0.9
11/05	2,410	2,442	2,388	2,428	+0.25%	152,500	1792億9455万	-5.96%	13.93	0.89
11/02	2,480	2,480	2,408	2,422	-1.38%	176,500	1788億5148万	-6.67%	13.9	0.89
11/01	2,468	2,504	2,446	2,456	-0.49%	182,000	1813億6220万	-5.72%	14.09	0.9
10/31	2,400	2,468	2,400	2,468	+3.18%	225,500	1822億4833万	-5.62%	14.16	0.9
10/30	2,414	2,442	2,392	2,392	-0.66%	566,500	1766億3615万	-8.81%	13.72	0.87

9605 東映

株価チャート

2018/10/30～2019/03/29

株価推移

開示資料

決算

株式

チャート