東映アニメーション(4816) 株価チャート・PER25.58倍・PBR3.43倍

時系列データ一覧

日付	始値	高値	安値	終値	出来高	5日線	25日線
08/14(金)	2,795	2,846	2,785	2,828	368,200	2,877.0	2,804.5
08/13(木)	2,846	2,870	2,783	2,822	474,600	2,869.6	2,797.2
08/12(水)	3,015	3,045	2,841	2,862	499,300	2,848.2	2,790.9
08/10(月)	2,845	3,025	2,845	2,985	667,600	2,835.4	2,778.7
08/07(金)	2,791	2,897	2,762	2,888	535,100	2,823.4	2,759.7
08/06(木)	2,765	2,834	2,740	2,791	340,700	2,833.4	2,746.0
08/05(水)	2,772	2,812	2,681	2,715	715,100	2,875.0	2,730.9
08/04(火)	3,025	3,050	2,780	2,798	900,500	2,930.8	2,719.7
08/03(月)	3,110	3,125	2,900	2,925	788,300	2,951.6	2,705.0
07/31(金)	3,050	3,070	2,938	2,938	647,300	2,940.6	2,680.4
07/30(木)	3,045	3,060	2,932	2,999	641,700	2,894.6	2,654.6
07/29(水)	2,922	3,050	2,873	2,994	568,000	2,820.8	2,627.4
07/28(火)	2,920	2,938	2,867	2,902	373,400	2,755.6	2,601.0
07/27(月)	2,744	2,879	2,744	2,870	434,600	2,726.2	2,578.4
07/24(金)	2,700	2,723	2,628	2,708	347,500	2,712.4	2,556.3
07/23(木)	2,663	2,670	2,613	2,630	205,600	2,726.2	2,541.5
07/22(水)	2,697	2,709	2,611	2,668	431,700	2,736.0	2,529.8
07/21(火)	2,777	2,821	2,748	2,755	266,200	2,744.0	2,517.9
07/17(金)	2,799	2,857	2,791	2,801	390,800	2,731.8	2,504.0
07/16(木)	2,697	2,793	2,663	2,777	355,700	2,711.4	2,488.2
07/15(水)	2,730	2,748	2,650	2,679	302,500	2,691.2	2,473.6
07/14(火)	2,713	2,774	2,702	2,708	373,000	2,684.8	2,462.5
07/13(月)	2,697	2,727	2,692	2,694	246,900	2,676.0	2,448.8
07/10(金)	2,691	2,745	2,674	2,699	381,200	2,648.4	2,435.7
07/09(木)	2,661	2,698	2,641	2,676	407,400	2,610.8	2,421.4
07/08(水)	2,700	2,731	2,634	2,647	423,300	2,584.4	2,407.6
07/07(火)	2,565	2,678	2,546	2,664	522,900	2,538.0	2,394.8
07/06(月)	2,528	2,558	2,493	2,556	269,200	2,492.0	2,383.1
07/03(金)	2,580	2,600	2,508	2,511	237,700	2,467.0	2,375.6
07/02(木)	2,456	2,562	2,444	2,544	354,900	2,426.6	2,369.8
07/01(水)	2,413	2,438	2,412	2,415	229,700	2,376.6	2,365.0
06/30(火)	2,490	2,497	2,425	2,434	325,700	2,357.6	2,364.8
06/29(月)	2,330	2,442	2,323	2,431	356,700	2,337.6	2,364.9
06/26(金)	2,297	2,324	2,277	2,309	271,800	2,318.8	2,366.2
06/25(木)	2,345	2,345	2,292	2,294	335,700	2,320.4	2,374.7
06/24(水)	2,367	2,367	2,313	2,320	190,600	2,329.0	2,383.4
06/23(火)	2,323	2,378	2,287	2,334	268,100	2,332.4	2,394.1
06/22(月)	2,330	2,385	2,310	2,337	295,800	2,340.0	2,407.5
06/19(金)	2,360	2,363	2,311	2,317	232,300	2,354.0	2,418.0
06/18(木)	2,380	2,395	2,321	2,337	379,200	2,371.8	2,435.7
06/17(水)	2,372	2,400	2,337	2,337	292,500	2,386.8	2,446.2
06/16(火)	2,406	2,429	2,330	2,372	273,800	2,399.6	2,465.5
06/15(月)	2,400	2,438	2,393	2,407	198,200	2,398.4	2,483.5
06/12(金)	2,430	2,432	2,371	2,406	190,500	2,390.4	2,494.7
06/11(木)	2,401	2,429	2,392	2,412	181,100	2,377.6	2,505.8
06/10(水)	2,400	2,416	2,378	2,401	240,800	2,361.4	2,516.7
06/09(火)	2,389	2,431	2,358	2,366	401,000	2,346.6	2,524.9
06/08(月)	2,357	2,384	2,344	2,367	305,600	2,347.6	2,534.8
06/05(金)	2,312	2,386	2,302	2,342	289,400	2,348.0	2,545.3
06/04(木)	2,287	2,359	2,280	2,331	307,100	2,352.8	2,556.1
06/03(水)	2,345	2,370	2,279	2,327	452,200	2,371.2	2,570.4
06/02(火)	2,363	2,385	2,331	2,371	226,900	2,388.0	2,583.2
06/01(月)	2,380	2,381	2,333	2,369	320,500	2,400.8	2,596.9
05/29(金)	2,423	2,434	2,366	2,366	537,300	2,419.8	2,612.4
05/28(木)	2,456	2,463	2,404	2,423	339,700	2,450.8	2,627.3
05/27(水)	2,425	2,455	2,353	2,411	563,900	2,468.6	2,645.7
05/26(火)	2,445	2,501	2,417	2,435	477,400	2,503.8	2,659.4
05/25(月)	2,600	2,607	2,429	2,464	405,800	2,550.8	2,674.0
05/22(金)	2,540	2,549	2,460	2,521	675,800	2,578.0	2,687.8
05/21(木)	2,561	2,580	2,494	2,512	488,500	2,625.4	2,697.1
05/20(水)	2,620	2,630	2,569	2,587	379,200	2,643.0	2,706.2
05/19(火)	2,626	2,686	2,590	2,670	489,300	2,689.6	2,713.1
05/18(月)	2,708	2,724	2,586	2,600	826,600	2,719.8	2,715.4
05/15(金)	2,601	2,758	2,601	2,758	583,500	2,737.4	2,720.2
05/14(木)	2,525	2,666	2,501	2,600	914,600	2,722.6	2,716.6
05/13(水)	2,750	2,875	2,726	2,820	753,500	2,739.4	2,719.0
05/12(火)	2,762	2,847	2,754	2,821	854,500	2,696.4	2,712.0
05/11(月)	2,698	2,717	2,664	2,688	342,000	2,655.2	2,704.8
05/08(金)	2,725	2,763	2,675	2,684	302,800	2,643.2	2,701.1
05/07(木)	2,624	2,713	2,617	2,684	664,600	2,628.8	2,696.6
05/01(金)	2,581	2,624	2,574	2,605	191,800	2,630.0	2,692.7
04/30(木)	2,602	2,629	2,587	2,615	410,700	2,638.2	2,692.9
04/28(火)	2,631	2,637	2,607	2,628	369,100	2,658.0	2,689.6
04/27(月)	2,657	2,674	2,601	2,612	377,800	2,683.4	2,685.0
04/24(金)	2,649	2,726	2,645	2,690	341,400	2,709.0	2,678.9
04/23(木)	2,692	2,692	2,618	2,646	452,900	2,747.6	2,670.6
04/22(水)	2,769	2,772	2,704	2,714	346,500	2,769.2	2,665.3
04/21(火)	2,690	2,767	2,690	2,755	366,200	2,786.4	2,657.0
04/20(月)	2,783	2,784	2,689	2,740	796,900	2,797.0	2,647.5
04/17(金)	2,795	2,891	2,786	2,883	523,600	2,799.6	2,640.6
04/16(木)	2,850	2,857	2,731	2,754	567,700	2,770.8	2,625.6
04/15(水)	2,816	2,840	2,788	2,800	408,600	2,772.0	2,618.3
04/14(火)	2,840	2,862	2,776	2,808	476,200	2,757.6	2,609.5
04/13(月)	2,736	2,774	2,718	2,753	287,200	2,740.2	2,601.6
04/10(金)	2,750	2,769	2,725	2,739	319,600	2,723.0	2,591.4
04/09(木)	2,768	2,787	2,718	2,760	442,800	2,707.2	2,577.9
04/08(水)	2,750	2,769	2,705	2,728	335,700	2,684.0	2,563.7
04/07(火)	2,667	2,732	2,664	2,721	414,400	2,667.0	2,550.1
04/06(月)	2,670	2,704	2,652	2,667	220,200	2,641.8	2,536.0
04/03(金)	2,644	2,670	2,631	2,660	302,400	2,622.8	2,525.1
04/02(木)	2,613	2,671	2,612	2,644	381,500	2,608.0	2,513.1
04/01(水)	2,624	2,653	2,617	2,643	323,200	2,601.1	2,496.9
03/31(火)	2,604	2,623	2,582	2,595	396,600	2,578.9	2,479.8
03/30(月)	2,530	2,572	2,514	2,572	378,900	2,562.8	2,467.4
03/27(金)	2,591	2,630	2,573	2,586	472,200	2,540.2	2,456.1
03/26(木)	2,581	2,622	2,513	2,610	693,800	2,519.3	2,443.9
03/25(水)	2,518	2,555	2,512	2,532	326,200	2,500.3	2,431.0
03/24(火)	2,502	2,527	2,492	2,514	302,200	2,495.2	2,421.6
03/23(月)	2,502	2,507	2,459	2,459	394,900	2,495.9	2,413.8
03/19(木)	2,509	2,540	2,476	2,482	317,600	2,517.4	2,417.0
03/18(水)	2,518	2,534	2,488	2,514	294,300	2,522.9	2,421.4
03/17(火)	2,495	2,528	2,494	2,506	295,300	2,534.1	2,424.7
03/16(月)	2,565	2,574	2,518	2,518	369,000	2,548.6	2,428.3
03/13(金)	2,509	2,582	2,507	2,566	279,500	2,567.1	2,433.1
03/12(木)	2,495	2,525	2,487	2,509	252,100	2,553.8	2,432.9
03/11(水)	2,535	2,596	2,532	2,570	333,500	2,532.1	2,433.4
03/10(火)	2,585	2,595	2,547	2,579	475,600	2,499.1	2,433.5
03/09(月)	2,537	2,624	2,489	2,611	974,000	2,460.7	2,431.2
03/06(金)	2,419	2,510	2,406	2,499	447,700	2,412.6	2,428.8
03/05(木)	2,435	2,468	2,401	2,401	287,300	2,391.5	2,433.5
03/04(水)	2,387	2,443	2,360	2,405	580,400	2,383.3	2,442.8
03/03(火)	2,400	2,400	2,330	2,387	465,600	2,349.8	2,454.3
03/02(月)	2,380	2,408	2,361	2,370	294,500	2,315.8	2,470.7
02/27(金)	2,369	2,416	2,363	2,394	549,500	2,298.5	2,483.4
02/26(木)	2,318	2,369	2,304	2,360	549,900	2,277.8	2,495.3
02/25(水)	2,204	2,247	2,202	2,238	676,300	2,261.9	2,509.6
02/24(火)	2,269	2,282	2,211	2,217	549,900	2,271.8	2,529.2
02/20(金)	2,315	2,315	2,268	2,283	434,600	2,287.9	2,550.4
02/19(木)	2,281	2,303	2,247	2,291	531,600	2,295.0	2,569.2
02/18(水)	2,278	2,280	2,247	2,280	730,400	2,344.7	2,585.3
02/17(火)	2,295	2,310	2,266	2,287	520,600	2,406.7	2,603.5
02/16(月)	2,227	2,325	2,225	2,298	1,095,300	2,468.6	2,621.7
02/13(金)	2,460	2,481	2,319	2,319	1,661,700	2,528.6	2,637.7
02/12(木)	2,582	2,601	2,525	2,540	615,900	2,592.5	2,652.9
02/10(火)	2,586	2,620	2,578	2,590	508,400	2,596.4	2,659.1
02/09(月)	2,634	2,634	2,570	2,597	384,200	2,583.3	2,663.0
02/06(金)	2,594	2,611	2,535	2,598	367,900	2,578.3	2,666.3
02/05(木)	2,566	2,645	2,533	2,638	590,900	2,563.2	2,669.4
02/04(水)	2,530	2,559	2,484	2,559	701,800	2,545.7	2,670.1
02/03(火)	2,572	2,588	2,524	2,524	737,600	2,557.1	2,674.3
02/02(月)	2,571	2,648	2,525	2,572	1,061,200	2,578.9	2,679.8
01/30(金)	2,553	2,557	2,514	2,522	479,100	2,603.1	2,685.3
01/29(木)	2,616	2,627	2,551	2,551	550,000	2,658.0	2,689.7
01/28(水)	2,600	2,634	2,596	2,616	338,100	2,685.5	2,696.6
01/27(火)	2,694	2,706	2,633	2,633	456,100	2,700.7	2,699.4
01/26(月)	2,802	2,810	2,693	2,693	609,400	2,717.4	2,697.0
01/23(金)	2,704	2,802	2,692	2,796	587,300	2,724.1	2,692.8
01/22(木)	2,692	2,711	2,676	2,688	270,200	2,714.2	2,685.5
01/21(水)	2,722	2,737	2,687	2,692	402,700	2,727.2	2,678.9
01/20(火)	2,740	2,777	2,715	2,717	222,000	2,727.8	2,669.5
01/19(月)	2,747	2,762	2,714	2,727	280,000	2,731.3	2,662.0
01/16(金)	2,742	2,767	2,721	2,747	274,600	2,734.3	2,653.9
01/15(木)	2,684	2,761	2,675	2,753	377,500	2,724.6	2,645.3
01/14(水)	2,719	2,726	2,690	2,695	297,800	2,713.4	2,637.3
01/13(火)	2,743	2,780	2,718	2,734	360,300	2,713.4	2,632.8
01/09(金)	2,718	2,798	2,690	2,741	371,400	2,704.0	2,624.1
01/08(木)	2,695	2,719	2,684	2,699	202,100	2,691.6	2,618.4
01/07(水)	2,695	2,720	2,690	2,697	266,200	2,686.9	2,620.9
01/06(火)	2,704	2,725	2,689	2,695	294,000	2,678.8	2,626.1
01/05(月)	2,681	2,706	2,662	2,687	363,000	2,672.7	2,631.5
12/30(火)	2,683	2,705	2,678	2,679	291,700	2,667.2	2,634.7
12/29(月)	2,673	2,702	2,643	2,675	197,900	2,673.3	2,636.3
12/26(金)	2,665	2,675	2,641	2,657	373,100	2,664.9	2,640.2
12/25(木)	2,700	2,700	2,665	2,665	173,800	2,677.8	2,639.3
12/24(水)	2,694	2,702	2,657	2,660	305,400	2,682.6	2,641.2
12/23(火)	2,767	2,770	2,676	2,710	517,900	2,664.9	2,644.3
12/22(月)	2,763	2,763	2,616	2,633	693,600	2,640.9	2,651.6
12/19(金)	2,750	2,761	2,700	2,722	1,338,500	2,636.9	2,660.7
12/18(木)	2,600	2,693	2,592	2,688	784,800	2,597.2	2,665.2
12/17(水)	2,561	2,582	2,554	2,571	411,900	2,551.2	2,670.5
12/16(火)	2,564	2,593	2,539	2,590	423,500	2,542.3	2,680.5
12/15(月)	2,598	2,639	2,573	2,614	607,200	2,529.2	2,689.4
12/12(金)	2,502	2,532	2,479	2,523	534,700	2,513.0	2,693.4
12/11(木)	2,480	2,518	2,447	2,458	640,500	2,519.3	2,701.4
12/10(水)	2,571	2,575	2,516	2,527	465,100	2,543.9	2,713.5
12/09(火)	2,523	2,554	2,500	2,524	552,900	2,542.0	2,722.0
12/08(月)	2,553	2,560	2,502	2,533	603,000	2,556.9	2,735.0
12/05(金)	2,595	2,596	2,532	2,555	400,400	2,602.7	2,753.8
12/04(木)	2,530	2,584	2,525	2,581	575,800	2,657.2	2,768.9
12/03(水)	2,599	2,602	2,475	2,517	937,900	2,707.1	2,789.4
12/02(火)	2,684	2,692	2,596	2,599	945,500	2,757.3	2,811.0
12/01(月)	2,802	2,813	2,756	2,762	296,400	2,781.5	2,826.2
11/28(金)	2,831	2,831	2,803	2,827	309,000	2,783.2	2,836.5
11/27(木)	2,817	2,837	2,787	2,831	335,400	2,744.7	2,843.4
11/26(水)	2,729	2,768	2,720	2,768	300,900	2,721.3	2,850.1
11/25(火)	2,724	2,764	2,705	2,720	340,900	2,715.0	2,854.9
11/21(金)	2,655	2,771	2,651	2,771	976,100	2,749.6	2,861.4
11/20(木)	2,674	2,700	2,616	2,634	876,000	2,767.7	2,867.6
11/19(水)	2,714	2,776	2,710	2,714	678,300	2,807.6	2,882.2
11/18(火)	2,885	2,890	2,733	2,736	590,400	2,828.9	2,892.6
11/17(月)	2,844	2,896	2,816	2,893	381,100	2,845.8	2,903.7
11/14(金)	2,832	2,864	2,808	2,861	319,300	2,830.1	2,910.5
11/13(木)	2,851	2,851	2,817	2,834	227,400	2,800.4	2,915.8
11/12(水)	2,821	2,858	2,799	2,820	247,600	2,778.3	2,921.6
11/11(火)	2,842	2,845	2,787	2,821	332,400	2,766.1	2,928.8
11/10(月)	2,762	2,817	2,752	2,814	526,700	2,749.8	2,934.7
11/07(金)	2,757	2,795	2,693	2,713	490,000	2,756.9	2,943.3
11/06(木)	2,759	2,778	2,705	2,724	471,800	2,815.1	2,953.6
11/05(水)	2,734	2,776	2,705	2,759	657,800	2,856.8	2,964.6
11/04(火)	2,851	2,873	2,739	2,739	1,188,600	2,923.5	2,975.3
10/31(金)	2,955	2,974	2,839	2,850	946,100	2,987.2	2,986.5
10/30(木)	3,127	3,132	2,974	3,004	1,201,100	3,013.1	2,992.9
10/29(水)	3,063	3,092	2,932	2,932	556,000	3,016.1	2,992.5
10/28(火)	3,078	3,122	3,058	3,092	522,200	3,029.5	2,994.6
10/27(月)	3,048	3,068	3,019	3,058	456,400	3,010.8	2,991.4
10/24(金)	3,019	3,033	2,979	2,979	242,600	2,977.0	2,987.9
10/23(木)	3,068	3,073	2,999	3,019	364,400	2,957.3	2,989.3
10/22(水)	2,999	3,024	2,974	2,999	754,700	2,938.6	2,990.2
10/21(火)	2,915	2,999	2,898	2,999	506,300	2,938.6	2,988.9
10/20(月)	2,928	2,955	2,874	2,889	522,100	2,933.7	2,983.9
10/17(金)	2,930	2,943	2,852	2,881	434,200	2,958.7	2,986.9
10/16(木)	3,024	3,033	2,913	2,925	475,200	2,995.0	2,988.1
10/15(水)	2,989	3,019	2,984	2,999	263,200	3,008.8	2,987.5
10/14(火)	2,984	3,014	2,960	2,974	285,200	3,004.9	2,985.3
10/10(金)	3,028	3,028	2,974	3,014	265,200	3,009.8	2,985.7
10/09(木)	3,009	3,087	2,999	3,063	408,600	3,000.9	2,984.2
10/08(水)	2,974	3,004	2,969	2,994	200,000	2,994.1	2,981.8
10/07(火)	2,989	2,989	2,955	2,979	276,400	2,989.1	2,986.9
10/06(月)	3,009	3,009	2,965	2,999	295,700	2,993.1	2,991.0
10/03(金)	3,028	3,053	2,969	2,969	292,400	2,999.0	2,994.6
10/02(木)	2,974	3,028	2,974	3,028	295,500	3,008.8	3,000.7
10/01(水)	2,984	2,999	2,950	2,969	342,000	3,004.9	3,005.8
09/30(火)	3,033	3,048	2,999	2,999	424,500	3,009.8	3,015.2
09/29(月)	3,087	3,112	3,028	3,028	589,900	3,006.8	3,024.5
09/26(金)	3,024	3,078	3,019	3,019	386,500	3,003.9	3,034.3
09/25(木)	3,019	3,043	3,004	3,009	338,200	2,994.1	3,045.1
09/24(水)	2,994	3,028	2,965	2,994	445,300	2,995.0	3,058.5
09/22(月)	3,019	3,024	2,965	2,984	334,600	3,004.9	3,071.9
09/19(金)	2,950	3,043	2,941	3,014	846,300	3,000.9	3,082.1
09/18(木)	3,038	3,048	2,950	2,969	1,062,900	2,973.0	3,092.5
09/17(水)	3,014	3,068	3,009	3,014	1,058,900	2,972.0	-
09/16(火)	3,068	3,117	3,009	3,043	1,521,700	2,951.4	-
09/12(金)	2,974	3,033	2,882	2,965	3,028,000	2,924.8	-
09/11(木)	2,906	2,920	2,835	2,874	2,259,200	2,920.9	-
09/10(水)	2,937	2,989	2,920	2,965	395,600	2,942.9	-
09/09(火)	2,923	2,947	2,906	2,910	389,800	2,944.9	-
09/08(月)	2,955	2,974	2,910	2,910	416,600	2,963.6	-
09/05(金)	2,984	2,984	2,927	2,945	314,600	3,005.9	-
09/04(木)	2,935	2,994	2,910	2,984	313,500	3,033.4	-
09/03(水)	2,999	3,004	2,950	2,974	329,800	3,054.0	-
09/02(火)	3,053	3,102	2,984	3,004	589,100	3,083.5	-
09/01(月)	3,083	3,146	3,068	3,122	175,300	3,114.0	-
08/29(金)	3,102	3,137	3,083	3,083	183,800	3,130.7	-
08/28(木)	3,122	3,122	3,078	3,087	178,700	3,160.2	-
08/27(水)	3,156	3,156	3,087	3,122	216,800	3,197.6	-
08/26(火)	3,201	3,201	3,146	3,156	212,900	3,231.0	-
08/25(月)	3,225	3,225	3,191	3,205	194,200	3,268.4	-
08/22(金)	3,269	3,274	3,201	3,230	247,400	3,293.0	-
08/21(木)	3,274	3,289	3,255	3,274	128,700	3,294.9	-
08/20(水)	3,348	3,348	3,289	3,289	164,800	3,294.9	-
08/19(火)	3,353	3,363	3,314	3,343	141,900	3,298.9	-
08/18(月)	3,304	3,348	3,289	3,328	227,900	3,302.8	-
08/15(金)	3,235	3,264	3,230	3,240	186,000	3,327.4	-
08/14(木)	3,274	3,289	3,205	3,274	317,600	3,371.6	-

東映アニメーション (4816.T)