博報堂DY HD（2433）の株価チャート
株価
4/17
- 前日 (4/16)
- 1,091
- 始値
- 1,090
- 高値
- 1,098
- 安値
- 1,087
- 終値 -0.09%
- 1,090
- 出来高 -6.25%
- 772,100
乖離率
- 株価（5日）
移動平均値 - +0.93%
1,080 - 株価（25日）
移動平均値 - +4.01%
1,048 - 出来高（5日）
移動平均値 - -4.26%
806,480
2025/11/19～2026/04/17
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 04/17 | 1,090 | 1,098 | 1,087 | 1,090 | -0.09% | 772,100 | 3966億5387万 | +4.01% | 18.22 | 0.95 |
| 04/16 | 1,091 | 1,100 | 1,089 | 1,091 | +0.46% | 823,600 | 3970億1777万 | +4.2% | 18.24 | 0.96 |
| 04/15 | 1,076 | 1,088 | 1,076 | 1,086 | +1.5% | 924,400 | 3951億9826万 | +3.82% | 18.16 | 0.95 |
| 04/14 | 1,074 | 1,075 | 1,064 | 1,070 | +0.66% | 691,100 | 3893億7582万 | +2.29% | 17.89 | 0.94 |
| 04/13 | 1,051 | 1,066 | 1,043 | 1,063 | -0.09% | 821,200 | 3868億2850万 | +1.53% | 17.77 | 0.93 |
| 04/10 | 1,061 | 1,076 | 1,060 | 1,064 | -0.75% | 774,300 | 3871億9240万 | +1.53% | 17.79 | 0.93 |
| 04/09 | 1,080 | 1,085 | 1,071 | 1,072 | -0.92% | 703,200 | 3901億362万 | +2.19% | 17.92 | 0.94 |
| 04/08 | 1,080 | 1,086 | 1,071 | 1,082 | +2.17% | 908,900 | 3937億4265万 | +3.05% | 18.09 | 0.95 |
| 04/07 | 1,078 | 1,085 | 1,055 | 1,059 | +0.95% | 629,200 | 3853億7289万 | +0.67% | 17.7 | 0.93 |
| 04/06 | 1,046 | 1,053 | 1,036 | 1,049 | +0.29% | 556,300 | 3817億3386万 | -0.66% | 17.54 | 0.92 |
| 04/03 | 1,038 | 1,051 | 1,035 | 1,046 | +1.26% | 394,500 | 3806億4215万 | -1.41% | 17.49 | 0.92 |
| 04/02 | 1,049 | 1,062 | 1,033 | 1,033 | -0.96% | 711,300 | 3759億1142万 | -3.1% | 17.27 | 0.9 |
| 04/01 | 1,041 | 1,043 | 1,027 | 1,043 | +1.56% | 711,500 | 3795億5044万 | -2.61% | 17.44 | 0.91 |
| 03/31 | 1,028 | 1,039 | 1,022 | 1,027 | +0.49% | 588,300 | 3737億2800万 | -4.47% | 17.17 | 0.9 |
| 03/30 | 1,005 | 1,024 | 999 | 1,022 | -2.01% | 912,000 | 3981億2974万 | -5.28% | 17.09 | 0.89 |
| 03/27 | 1,049 | 1,053 | 1,037 | 1,043 | +1.26% | 992,000 | 4063億1049万 | -3.78% | 17.44 | 0.91 |
| 03/26 | 1,039 | 1,040 | 1,024 | 1,030 | -0.87% | 763,200 | 4012億4621万 | -5.42% | 17.22 | 0.9 |
| 03/25 | 1,037 | 1,048 | 1,037 | 1,039 | +1.07% | 663,300 | 4047億5225万 | -5.03% | 17.37 | 0.91 |
| 03/24 | 1,023 | 1,030 | 1,019 | 1,028 | +2.29% | 564,000 | 4004億6710万 | -6.38% | 17.19 | 0.9 |
| 03/23 | 1,018 | 1,024 | 1,005 | 1,005 | -1.47% | 838,200 | 3915億723万 | -8.97% | 16.8 | 0.88 |
| 03/19 | 1,029 | 1,035 | 1,018 | 1,020 | -2.21% | 1,006,000 | 3973億5062万 | -8.03% | 17.05 | 0.89 |
| 03/18 | 1,033 | 1,043 | 1,031 | 1,043 | +0.97% | 542,500 | 4063億1049万 | -6.46% | 17.44 | 0.91 |
| 03/17 | 1,028 | 1,038 | 1,028 | 1,033 | -0.1% | 568,800 | 4024億1489万 | -7.69% | 17.27 | 0.9 |
| 03/16 | 1,039 | 1,047 | 1,032 | 1,034 | -0.29% | 602,700 | 4028億445万 | -7.93% | 17.29 | 0.91 |
| 03/13 | 1,035 | 1,045 | 1,028 | 1,037 | -1.71% | 1,068,200 | 4039億7313万 | -8.07% | 17.34 | 0.91 |
| 03/12 | 1,053 | 1,062 | 1,047 | 1,055 | -1.49% | 787,200 | 4109億8520万 | -6.72% | 17.64 | 0.92 |
| 03/11 | 1,087 | 1,094 | 1,066 | 1,071 | -1.83% | 1,256,900 | 4172億1815万 | -5.64% | 17.91 | 0.94 |
| 03/10 | 1,098 | 1,102 | 1,082 | 1,091 | +0.83% | 947,500 | 4250億934万 | -4.21% | 18.24 | 0.96 |
| 03/09 | 1,038 | 1,083 | 1,037 | 1,082 | -1.1% | 1,038,900 | 4215億330万 | -5.17% | 18.09 | 0.95 |
| 03/06 | 1,061 | 1,094 | 1,059 | 1,094 | +0.74% | 1,208,700 | 4261億7802万 | -4.37% | 18.29 | 0.96 |
| 03/05 | 1,129 | 1,129 | 1,081 | 1,086 | -1.72% | 1,344,900 | 4230億6154万 | -5.24% | 18.16 | 0.95 |
| 03/04 | 1,120 | 1,121 | 1,090 | 1,105 | -1.87% | 917,200 | 4304億6317万 | -3.83% | 18.47 | 0.97 |
| 03/03 | 1,157 | 1,159 | 1,122 | 1,126 | -3.6% | 940,300 | 4386億4392万 | -2.26% | 18.82 | 0.99 |
| 03/02 | 1,175 | 1,180 | 1,151 | 1,168 | -0.26% | 762,900 | 4550億542万 | +1.13% | 19.53 | 1.02 |
| 02/27 | 1,183 | 1,183 | 1,169 | 1,171 | +0.09% | 887,000 | 4561億7409万 | +1.3% | 19.58 | 1.03 |
| 02/26 | 1,174 | 1,186 | 1,164 | 1,170 | +1.47% | 943,900 | 4557億8454万 | +1.21% | 19.56 | 1.02 |
| 02/25 | 1,149 | 1,157 | 1,138 | 1,153 | +0.52% | 792,100 | 4491億6202万 | -0.35% | 19.28 | 1.01 |
| 02/24 | 1,126 | 1,148 | 1,116 | 1,147 | +1.96% | 1,073,600 | 4468億2467万 | -1.04% | 19.18 | 1 |
| 02/20 | 1,145 | 1,149 | 1,125 | 1,125 | -2.26% | 783,800 | 4382億5436万 | -3.1% | 18.81 | 0.98 |
| 02/19 | 1,157 | 1,173 | 1,144 | 1,151 | -0.17% | 1,153,100 | 4483億8291万 | -1.12% | 19.24 | 1.01 |
| 02/18 | 1,157 | 1,166 | 1,150 | 1,153 | -0.69% | 1,046,700 | 4491億6202万 | -1.11% | 19.28 | 1.01 |
| 02/17 | 1,160 | 1,185 | 1,159 | 1,161 | +1.04% | 866,900 | 4522億7850万 | -0.68% | 19.41 | 1.02 |
| 02/16 | 1,191 | 1,200 | 1,146 | 1,149 | -1.37% | 1,991,200 | 4476億379万 | -1.79% | 19.21 | 1.01 |
| 02/13 | 1,167 | 1,186 | 1,159 | 1,165 | +2.92% | 1,553,100 | 4538億3674万 | -0.6% | 19.48 | 1.02 |
| 02/12 | 1,170 | 1,172 | 1,132 | 1,132 | -2.83% | 1,647,000 | 4409億8128万 | -3.58% | 18.92 | 0.99 |
| 02/10 | 1,158 | 1,172 | 1,155 | 1,165 | +1.66% | 726,900 | 4538億3674万 | -0.94% | 19.48 | 1.02 |
| 02/09 | 1,168 | 1,168 | 1,140 | 1,146 | +0.61% | 851,800 | 4464億3511万 | -2.55% | 19.16 | 1 |
| 02/06 | 1,168 | 1,172 | 1,130 | 1,139 | -1.98% | 1,102,600 | 4437億819万 | -3.23% | 19.04 | 1 |
| 02/05 | 1,144 | 1,171 | 1,136 | 1,162 | +4.31% | 1,526,600 | 4526億6806万 | -1.44% | 19.43 | 1.02 |
| 02/04 | 1,142 | 1,153 | 1,114 | 1,114 | -3.55% | 1,518,500 | 4339億6921万 | -5.59% | 18.62 | 0.98 |
| 02/03 | 1,154 | 1,161 | 1,148 | 1,155 | +0.09% | 596,700 | 4499億4114万 | -2.37% | 19.31 | 1.01 |
| 02/02 | 1,176 | 1,177 | 1,153 | 1,154 | -0.09% | 480,400 | 4495億5158万 | -2.53% | 19.29 | 1.01 |
| 01/30 | 1,158 | 1,160 | 1,148 | 1,155 | +0.35% | 791,500 | 4499億4114万 | -2.45% | 19.31 | 1.01 |
| 01/29 | 1,135 | 1,155 | 1,135 | 1,151 | +0.79% | 879,200 | 4483億8291万 | -2.79% | 19.24 | 1.01 |
| 01/28 | 1,160 | 1,169 | 1,142 | 1,142 | -2.39% | 483,500 | 4448億7687万 | -3.63% | 19.09 | 1 |
| 01/27 | 1,173 | 1,184 | 1,164 | 1,170 | -1.02% | 554,800 | 4557億8454万 | -1.35% | 19.56 | 1.02 |
| 01/26 | 1,191 | 1,199 | 1,176 | 1,182 | -1.66% | 756,200 | 4604億5925万 | -0.25% | 19.76 | 1.03 |
| 01/23 | 1,192 | 1,210 | 1,179 | 1,202 | +1.86% | 558,300 | 4682億5044万 | +1.43% | 20.1 | 1.05 |
| 01/22 | 1,172 | 1,188 | 1,172 | 1,180 | +0.77% | 643,700 | 4596億8013万 | -0.25% | 19.73 | 1.03 |
| 01/21 | 1,193 | 1,197 | 1,162 | 1,171 | -2.66% | 765,300 | 4561億7409万 | -0.93% | 19.58 | 1.03 |
| 01/20 | 1,193 | 1,205 | 1,192 | 1,203 | 0% | 563,100 | 4686億4000万 | +1.95% | 20.11 | 1.05 |
| 01/19 | 1,195 | 1,203 | 1,182 | 1,203 | +0.75% | 584,200 | 4686億4000万 | +2.12% | 20.11 | 1.05 |
| 01/16 | 1,181 | 1,194 | 1,174 | 1,194 | +0.08% | 706,000 | 4651億3396万 | +1.53% | 19.96 | 1.05 |
| 01/15 | 1,207 | 1,211 | 1,182 | 1,193 | -1.08% | 724,400 | 4647億4440万 | +1.53% | 19.94 | 1.04 |
| 01/14 | 1,207 | 1,225 | 1,196 | 1,206 | -1.23% | 776,400 | 4698億867万 | +2.81% | 20.16 | 1.06 |
| 01/13 | 1,221 | 1,225 | 1,198 | 1,221 | +1.67% | 870,400 | 4756億5207万 | +4.36% | 20.41 | 1.07 |
| 01/09 | 1,199 | 1,208 | 1,191 | 1,201 | +0.08% | 447,200 | 4678億6088万 | +2.83% | 20.08 | 1.05 |
| 01/08 | 1,196 | 1,205 | 1,190 | 1,200 | +0.08% | 668,600 | 4674億7132万 | +2.92% | 20.06 | 1.05 |
| 01/07 | 1,172 | 1,199 | 1,166 | 1,199 | +1.35% | 425,300 | 4670億8176万 | +2.92% | 20.05 | 1.05 |
| 01/06 | 1,165 | 1,184 | 1,163 | 1,183 | +1.2% | 464,800 | 4608億4881万 | +1.63% | 19.78 | 1.04 |
| 01/05 | 1,165 | 1,172 | 1,158 | 1,169 | +0.17% | 490,200 | 4553億9498万 | +0.52% | 19.54 | 1.02 |
| 2025 | ||||||||||
| 12/30 | 1,187 | 1,187 | 1,164 | 1,167 | -1.6% | 525,300 | 4546億1586万 | +0.34% | 19.51 | 1.12 |
| 12/29 | 1,195 | 1,196 | 1,180 | 1,186 | -0.75% | 466,300 | 4620億1749万 | +1.98% | 19.83 | 1.14 |
| 12/26 | 1,198 | 1,210 | 1,187 | 1,195 | +0.17% | 707,900 | 4655億2352万 | +2.75% | 19.98 | 1.14 |
| 12/25 | 1,185 | 1,193 | 1,173 | 1,193 | +2.05% | 326,000 | 4647億4440万 | +2.76% | 19.94 | 1.14 |
| 12/24 | 1,164 | 1,172 | 1,158 | 1,169 | +0.43% | 363,800 | 4553億9498万 | +0.86% | 19.54 | 1.12 |
| 12/23 | 1,154 | 1,173 | 1,151 | 1,164 | +0.61% | 403,100 | 4534億4718万 | +0.52% | 19.46 | 1.11 |
| 12/22 | 1,190 | 1,195 | 1,145 | 1,157 | -1.7% | 648,100 | 4507億2026万 | 0% | 19.34 | 1.11 |
| 12/19 | 1,175 | 1,182 | 1,168 | 1,177 | +0.68% | 922,300 | 4585億1145万 | +1.73% | 19.68 | 1.13 |
| 12/18 | 1,161 | 1,174 | 1,155 | 1,169 | +1.48% | 364,500 | 4553億9498万 | +0.95% | 19.54 | 1.12 |
| 12/17 | 1,155 | 1,161 | 1,150 | 1,152 | -0.6% | 440,400 | 4487億7247万 | -0.43% | 19.26 | 1.1 |
| 12/16 | 1,156 | 1,163 | 1,151 | 1,159 | +0.35% | 424,800 | 4514億9938万 | +0.17% | 19.38 | 1.11 |
| 12/15 | 1,160 | 1,163 | 1,149 | 1,155 | 0% | 546,300 | 4499億4114万 | -0.17% | 19.31 | 1.11 |
| 12/12 | 1,146 | 1,162 | 1,143 | 1,155 | +2.03% | 567,600 | 4499億4114万 | -0.17% | 19.31 | 1.11 |
| 12/11 | 1,154 | 1,157 | 1,132 | 1,132 | -1.99% | 666,700 | 4409億8128万 | -1.99% | 18.92 | 1.08 |
| 12/10 | 1,154 | 1,158 | 1,150 | 1,155 | 0% | 317,900 | 4499億4114万 | +0.09% | 19.31 | 1.11 |
| 12/09 | 1,159 | 1,161 | 1,144 | 1,155 | -0.69% | 628,000 | 4499億4114万 | +0.17% | 19.31 | 1.11 |
| 12/08 | 1,160 | 1,175 | 1,150 | 1,163 | +2.47% | 737,500 | 4530億5762万 | +1.04% | 19.44 | 1.11 |
| 12/05 | 1,147 | 1,162 | 1,135 | 1,135 | -1.05% | 868,800 | 4421億4995万 | -1.22% | 18.98 | 1.09 |
| 12/04 | 1,126 | 1,152 | 1,123 | 1,147 | -0.43% | 759,800 | 4468億2467万 | -0.09% | 19.18 | 1.1 |
| 12/03 | 1,151 | 1,163 | 1,144 | 1,152 | -1.2% | 533,200 | 4487億7247万 | +0.44% | 19.26 | 1.1 |
| 12/02 | 1,174 | 1,184 | 1,151 | 1,166 | -0.68% | 615,700 | 4542億2630万 | +1.75% | 19.49 | 1.12 |
| 12/01 | 1,178 | 1,199 | 1,174 | 1,174 | -0.51% | 821,800 | 4573億4277万 | +2.53% | 19.63 | 1.12 |
| 11/28 | 1,167 | 1,184 | 1,161 | 1,180 | +2.08% | 694,800 | 4596億8013万 | +3.24% | 19.73 | 1.13 |
| 11/27 | 1,160 | 1,172 | 1,153 | 1,156 | -1.03% | 568,300 | 4503億3070万 | +1.23% | 19.33 | 1.11 |
| 11/26 | 1,173 | 1,180 | 1,159 | 1,168 | -0.43% | 942,500 | 4550億542万 | +2.37% | 19.53 | 1.12 |
| 11/25 | 1,171 | 1,175 | 1,165 | 1,173 | -0.17% | 505,400 | 4569億5321万 | +2.99% | 19.61 | 1.12 |
| 11/21 | 1,136 | 1,175 | 1,136 | 1,175 | +2.98% | 1,574,200 | 4577億3233万 | +3.43% | 19.64 | 1.13 |
| 11/20 | 1,163 | 1,164 | 1,138 | 1,141 | -1.04% | 755,500 | 4444億8731万 | +0.71% | 19.08 | 1.09 |
| 11/19 | 1,146 | 1,163 | 1,145 | 1,153 | +0.7% | 770,400 | 4491億6202万 | +1.86% | 19.28 | 1.1 |
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 3月期 | 867 8,670 10/16 | 513 5,130 1/22 | 3,681,300 368,130 8/9 | - | - | +8.79% 2/25 | -15.28% 11/21 |
| 2009年 3月期 | 652 6,520 4/8 | 368 3,680 10/28 | 2,192,900 219,290 2/16 | - | - | +14.27% 11/5 | -26.44% 10/10 |
| 2010年 3月期 | 535 5,350 8/31 | 410 4,100 11/30 | 1,458,700 145,870 11/30 | - | - | +12.6% 4/12 | -6.28% 7/14 |
| 2011年 3月期 | 550 5,500 3/1 | 367 3,670 10/26 | 3,522,100 352,210 2/8 | 2137億695万 | 1426億82万 | +9.66% 12/15 | -21.51% 3/15 |
| 2012年 3月期 | 533 5,330 3/26 | 380 3,800 8/9 | 2,167,500 216,750 8/12 | 2071億146万 | 1476億5207万 | +9.7% 7/8 | -8.46% 8/9 |
| 2013年 3月期 | 770 7,700 3/15 | 447 4,470 11/9 | 2,605,500 260,550 10/11 | 2991億8973万 | 1736億8547万 | +12.23% 3/4 | -8.62% 10/15 |
| 2014年 3月期 | 890 1/23 | 599 5,990 6/7 | 2,542,400 254,240 6/14 | 3458億1670万 | 2327億4630万 | +9.26% 7/5 | -17.32% 6/7 |
| 2015年 3月期 | 1,395 3/19 | 701 4/9 | 4,676,200 5/12 | 5420億3854万 | 2723億7922万 | +16.55% 5/26 | -13.38% 10/17 |
| 2016年 3月期 | 1,467 8/6 | 1,095 9/29 | 2,170,500 2/8 | 5700億1473万 | 4254億7111万 | +8.71% 2/8 | -18.22% 8/25 |
| 2017年 3月期 | 1,495 1/10 | 1,049 8/8 | 2,777,600 8/8 | 5808億9435万 | 4075億9744万 | +9.64% 5/17 | -12.17% 8/8 |
| 2018年 3月期 | 1,697 1/22 | 1,287 4/17 | 3,225,300 11/9 | 6597億1551万 | 5000億7427万 | +11.25% 5/16 | -7.72% 3/26 |
| 2019年 3月期 | 2,048 10/4 | 1,429 4/16 | 2,365,600 11/30 | 7965億7788万 | 5555億2944万 | +8.65% 5/14 | -12.78% 12/25 |
| 2020年 3月期 | 1,875 6/20 4/26 | 914 3/19 | 2,621,400 2/28 | 7292億8883万 | 3556億7967万 | +12.63% 11/12 | -26.37% 3/18 |
| 2021年 3月期 | 1,980 3/18 | 1,024 4/3 | 1,763,600 5/29 | 7710億735万 | 3984億8575万 | +15.47% 2/12 | -10.54% 7/10 |
| 2022年 3月期 | 2,037 11/12 | 1,368 3/9 | 3,518,700 2/10 | 7935億3257万 | 5329億1730万 | +9.41% 9/14 | -13.64% 2/24 |
| 2023年 3月期 | 1,573 3/9 | 998 9/30 | 4,474,400 10/19 | 6127億7699万 | 3887億8031万 | +16.1% 10/26 | -17.23% 9/26 |
| 2024年 3月期 | 1,646 8/9 8/1 | 1,032 12/8 | 19,619,900 11/30 | 6412億1483万 | 4020億2533万 | +20.32% 2/19 | -14.55% 8/18 |
| 2025年 3月期 | 1,534 5/14 | 1,046 3/4 | 4,279,800 6/5 | 5975億8417万 | 4074億7917万 | +7.13% 12/16 | -18.42% 6/7 |
| 最新 | 1,090 2026/4/17 | 772,100 | 3966億5387万 | +4.01% 1,048 | |||
年間値上がり率
- 2006/12/29 vs 2005/12/30
- -7%（0.93倍）
- 2007/12/28 vs 2006/12/29
- -20%（0.8倍）
- 2008/12/30 vs 2007/12/28
- -21%（0.79倍）
- 2009/12/30 vs 2008/12/30
- -8%（0.92倍）
- 2010/12/30 vs 2009/12/30
- 3%（1.03倍）
- 2011/12/30 vs 2010/12/30
- -5%（0.95倍）
- 2012/12/28 vs 2011/12/30
- 26%（1.26倍）
- 2013/12/30 vs 2012/12/28
- 46%（1.46倍）
- 2014/12/30 vs 2013/12/30
- 42%（1.42倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 9%（1.09倍）
- 2017/12/29 vs 2016/12/30
- 2%（1.02倍）
- 2018/12/28 vs 2017/12/29
- 8%（1.08倍）
- 2019/12/30 vs 2018/12/28
- 12%（1.12倍）
- 2020/12/30 vs 2019/12/30
- -20%（0.8倍）
- 2021/12/30 vs 2020/12/30
- 35%（1.35倍）
- 2022/12/30 vs 2021/12/30
- -31%（0.69倍）
- 2023/12/29 vs 2022/12/30
- -19%（0.81倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- -3%（0.97倍）
- 2026/04/17 vs 2025/12/30
- -7%（0.93倍）
- 過去安値
367円（2010/10/26） - 197%（2.97倍）
1,090円（4/17）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
