2433 博報堂DY HD

2433
2025/04/18
時価
4121億円
PER 予
25.91倍
2010年以降
7.6-162.61倍
(2010-2024年)
PBR
1.03倍
2010年以降
0.72-2.71倍
(2010-2024年)
配当 予
3.02%
ROE 予
3.98%
ROA 予
1.56%
資料
Link
CSV,JSON

株価チャート

株価

4/18

前日 (4/17)
1,054
始値
1,052
高値
1,068
安値
1,046
終値 +0.38%
1,058
出来高 -0.71%
521,100

乖離率

株価(5日)
移動平均値
+1.05%
1,047
株価(25日)
移動平均値
-1.58%
1,075
出来高(5日)
移動平均値
-14.51%
609,560

2024/11/20~2025/04/18

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
04/181,0521,0681,0461,058+0.38%521,1004121億5388万-1.58%25.911.03
04/171,0381,0571,0351,054+0.86%524,8004105億9564万-2.04%25.821.03
04/161,0311,0461,0281,045+0.97%636,6004070億8961万-2.97%25.591.02
04/151,0501,0541,0271,035-0.77%781,3004031億9401万-4.17%25.351.01
04/141,0431,0521,0381,043+1.36%584,0004063億1049万-3.6%25.551.02
04/111,0111,0321,0111,029-0.87%801,1004008億5665万-4.99%25.21
04/101,0351,0431,0081,038+5.7%1,008,3004043億6269万-4.33%25.421.01
04/099991,012979982-3.25%1,628,6003825億4736万-9.58%24.050.96
04/081,0131,0241,0031,015+1.81%812,9003954億282万-6.8%24.860.99
04/071,0081,036996997-6.3%1,113,5003883億9075万-8.62%24.420.97
04/041,0701,0861,0541,064-1.39%925,0004144億9123万-2.65%26.061.04
04/031,0471,0791,0451,079+0.28%815,9004203億3463万-1.37%26.431.05
04/021,0961,0961,0741,076-1.19%806,6004191億6595万-1.65%26.351.05
04/011,0831,0941,0811,089+0.65%724,5004242億3022万-0.46%26.671.06
03/311,0981,1011,0801,082-2.26%985,9004215億330万-1.01%26.51.05
03/281,1091,1151,1021,107-2.04%776,7004312億4229万+1.37%27.111.08
03/271,1321,1421,1181,130-0.09%760,9004402億216万+3.67%27.681.1
03/261,1381,1391,1251,131-0.18%673,3004405億9172万+4.05%27.71.1
03/251,1181,1331,1171,133+0.89%469,3004413億7084万+4.52%27.751.1
03/241,1271,1281,1171,123-0.35%457,7004374億7524万+3.79%27.511.09
03/211,1231,1341,1211,127-0.18%780,9004390億3348万+4.26%27.61.1
03/191,1201,1361,1201,129+1.35%517,7004398億1260万+4.54%27.651.1
03/181,1121,1231,1081,114+0.18%644,4004339億6921万+3.05%27.281.09
03/171,0931,1201,0891,112+2.21%693,7004331億9009万+2.68%27.241.08
03/141,0841,0921,0771,088+0.37%494,3004238億4066万+0.37%26.651.06
03/131,0811,0871,0771,084+0.28%483,2004222億8242万-0.18%26.551.06
03/121,0921,1081,0661,081-1.73%1,012,0004211億1375万-0.73%26.481.05
03/111,0841,1171,0811,100+0.64%1,310,4004285億1537万+0.82%26.941.07
03/101,0711,1061,0681,093+1.86%918,7004257億8846万0%26.771.06
03/071,0701,0771,0661,073-0.56%649,1004179億9727万-2.1%26.281.05
03/061,0601,0801,0581,079+2.18%557,9004203億3463万-1.82%26.431.05
03/051,0651,0671,0541,0560%463,2004113億7476万-4.17%25.861.03
03/041,0531,0591,0461,056-0.66%736,0004113億7476万-4.52%25.861.03
03/031,0741,0771,0611,063-0.19%652,0004141億168万-4.23%26.041.04
02/281,0751,0861,0591,065-1.21%1,014,0004148億8079万-4.31%26.081.04
02/271,0571,0811,0571,078+0.84%910,6004199億4507万-3.49%26.41.05
02/261,0761,0791,0621,069-1.84%711,5004164億3903万-4.55%26.181.04
02/251,0621,0911,0591,089+2.83%932,4004242億3022万-3.11%26.671.06
02/211,0501,0641,0491,059+0.57%812,7004125億4344万-6.03%25.941.03
02/201,0471,0651,0471,053-0.19%1,059,6004102億608万-6.9%25.791.03
02/191,0531,0721,0511,055-0.57%1,101,4004109億8520万-7.05%25.841.03
02/181,0601,0671,0571,061+1.24%800,0004133億2256万-6.85%25.991.03
02/171,0801,1021,0481,048-4.73%1,466,1004082億5828万-8.39%25.671.02
02/141,0991,1081,0911,100+0.82%842,7004285億1537万-4.18%26.941.07
02/131,0951,1021,0791,091-1.98%1,579,2004250億934万-5.21%26.721.06
02/121,1611,1651,0961,113-3.22%1,710,2004335億7965万-3.55%27.261.08
02/101,1501,1621,1481,1500%667,8004479億9335万-0.52%28.171.12
02/071,1501,1581,1491,1500%516,0004479億9335万-0.69%28.171.12
02/061,1411,1541,1391,150+0.79%702,8004479億9335万-0.95%28.171.12
02/051,1471,1511,1341,141-0.52%698,6004444億8731万-1.89%27.951.11
02/041,1441,1501,1381,147+1.77%786,9004468億2467万-1.63%28.091.12
02/031,1401,1421,1211,127-2.42%1,001,4004390億3348万-3.59%27.61.1
01/311,1601,1621,1431,155-1.11%754,6004499億4114万-1.62%28.291.12
01/301,1561,1681,1561,168+1.04%630,0004550億542万-0.76%28.611.14
01/291,1611,1681,1531,156-0.34%924,4004503億3070万-2.03%28.311.13
01/281,1551,1651,1501,160+0.26%844,1004518億8894万-1.86%28.411.13
01/271,1521,1591,1441,157+0.43%1,082,2004507億2026万-2.45%28.341.13
01/241,1541,1651,1461,152+0.96%992,6004487億7247万-3.27%28.221.12
01/231,1491,1531,1361,141-1.89%454,3004444億8731万-4.52%27.951.11
01/221,1631,1681,1561,163+0.61%407,7004530億5762万-3%28.481.13
01/211,1651,1661,1491,156-0.52%376,9004503億3070万-3.83%28.311.13
01/201,1651,1701,1551,162-0.09%458,3004526億6806万-3.49%28.461.13
01/171,1701,1701,1511,163-0.43%423,7004530億5762万-3.65%28.481.13
01/161,1601,1781,1501,168+1.83%606,9004550億542万-3.23%28.611.14
01/151,1461,1631,1381,147-0.52%710,8004468億2467万-4.97%28.091.12
01/141,1821,1821,1431,153-1.71%619,4004491億6202万-4.47%28.241.12
01/101,1751,1851,1731,173+0.77%714,3004569億5321万-2.82%28.731.14
01/091,1541,1691,1491,164+0.34%375,9004534億4718万-3.48%28.511.13
01/081,1671,1721,1521,160-0.68%467,1004518億8894万-3.81%28.411.13
01/071,1691,1771,1621,168+0.6%432,3004550億542万-3.07%28.611.14
01/061,2051,2111,1611,161-3.17%602,5004522億7850万-3.65%28.441.13
2024
12/301,2261,2311,1921,199-1.88%408,2004670億8176万-0.5%29.371.17
12/271,2201,2221,2111,222+0.16%286,8004760億4163万+1.41%29.931.19
12/261,2091,2241,2041,220+0.08%599,1004752億6251万+1.5%29.881.19
12/251,2121,2191,1961,219+0.49%370,2004748億7295万+1.58%29.861.19
12/241,2401,2401,2091,213-2.1%342,0004725億3559万+1.34%29.711.18
12/231,2401,2461,2321,239-0.4%400,2004826億6414万+3.77%30.351.21
12/201,2401,2491,2381,244+0.57%609,6004846億1193万+4.54%30.471.21
12/191,2091,2441,2071,237+1.89%547,8004818億8502万+4.3%30.31.2
12/181,2541,2601,2141,214-3.8%515,7004729億2515万+2.53%29.731.18
12/171,2701,2741,2571,262-0.39%660,0004916億2400万+6.59%30.911.23
12/161,2581,2701,2491,267+1.28%611,4004935億7180万+7.1%31.031.23
12/131,2411,2591,2371,251+0.08%856,3004873億3885万+5.93%30.641.22
12/121,2401,2621,2361,250+0.97%894,0004869億4929万+5.93%30.621.22
12/111,2241,2381,2141,238+1.64%579,5004822億7458万+5.09%30.321.21
12/101,2201,2281,2111,218+0.08%519,8004744億8339万+3.4%29.831.19
12/091,1761,2201,1741,217+4.28%668,0004740億9383万+3.4%29.811.19
12/061,1681,1741,1591,167+0.52%263,6004546億1586万-0.77%28.581.14
12/051,1581,1691,1551,161+0.26%425,6004522億7850万-1.44%28.441.13
12/041,1631,1871,1581,158-0.52%364,5004511億982万-1.95%28.361.13
12/031,1471,1711,1461,164+1.84%607,7004534億4718万-1.69%28.511.13
12/021,1451,1511,1311,143-0.35%532,9004452億6643万-3.63%27.991.11
11/291,1521,1541,1451,147-0.26%438,8004468億2467万-3.45%28.091.12
11/281,1661,1661,1451,150-1.2%266,4004479億9335万-3.28%28.171.12
11/271,1671,1681,1421,164-0.6%409,6004534億4718万-2.27%28.511.13
11/261,1691,1711,1551,171-0.51%546,5004561億7409万-1.76%28.681.14
11/251,1931,1931,1701,177+0.51%670,2004585億1145万-1.42%28.831.15
11/221,1661,1731,1591,171+0.6%565,3004561億7409万-2.01%28.681.14
11/211,1471,1671,1441,164+2.02%675,7004534億4718万-2.68%28.511.13
11/201,1361,1571,1301,141+0.44%767,8004444億8731万-4.68%27.951.11

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
最新1,058
2025/4/18
521,1004121億5388万-1.58%
1,075

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)
2025/04/18 vs 2024/12/30
-12%(0.88倍)
過去安値
367円(2010/10/26)
188%(2.88倍)
1,058円(4/18)