2433 博報堂DY HD

2433
2021/07/21
時価
6619億円
PER 予
23.96倍
2010年以降
7.6-162.61倍
(2010-2020年)
PBR
1.92倍
2010年以降
0.72-2.71倍
(2010-2020年)
配当 予
1.76%
ROE 予
8.02%
ROA 予
2.82%
資料
Link
CSV,JSON

株価チャート

株価

7/21

前日 (7/20)
1,671
始値
1,705
高値
1,707
安値
1,680
終値 +1.74%
1,700
出来高 +2.23%
361,800

乖離率

株価(5日)
移動平均値
-1.45%
1,725
株価(25日)
移動平均値
-1.85%
1,732
出来高(5日)
移動平均値
-8.7%
396,280

2021/02/26~2021/07/21

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
2021
07/211,7051,7071,6801,700+1.74%361,8006619億7600万-1.85%23.961.92
07/201,7111,7171,6691,671-2.96%353,9006506億8347万-3.74%23.551.89
07/191,7431,7481,7121,722-2.33%360,7006705億4275万-1.09%24.271.95
07/161,7551,7831,7501,763-0.28%364,6006865億806万+1.15%24.851.99
07/151,7731,7861,7621,768+0.74%540,4006884億5504万+1.32%24.922
07/141,7531,7891,7461,755-0.23%436,5006833億9287万+0.52%24.741.98
07/131,7391,7641,7381,759+1.91%375,1006849億5046万+0.69%24.791.99
07/121,7441,7441,7181,726+2.62%472,6006721億34万-1.43%24.331.95
07/091,6681,6901,6451,682-0.24%822,5006549億6685万-4.21%23.711.9
07/081,7431,7481,6861,686-2.99%634,8006565億2444万-4.31%23.761.91
07/071,7241,7501,7241,738-1.14%314,7006767億7311万-1.75%24.51.96
07/061,7841,7841,7571,758-0.85%238,8006845億6107万-0.85%24.781.99
07/051,7651,7851,7571,773+0.17%347,2006904億203万-0.17%24.992
07/021,7381,7711,7381,770+2.67%496,6006892億3384万-0.45%24.952
07/011,7411,7551,7151,7240%494,5006713億2155万-3.25%24.31.95
06/301,6921,7391,6921,724+2.86%645,8006713億2155万-3.42%24.31.95
06/291,6911,7011,6711,676-2.05%584,7006526億3046万-6.37%23.621.89
06/281,7401,7431,7071,711-2.4%628,0006662億5938万-4.79%24.111.93
06/251,7681,7681,7411,753+0.63%540,9006826億1408万-2.72%24.711.98
06/241,7431,7581,7341,742+0.64%276,1006783億3070万-3.54%24.551.97
06/231,7441,7601,7221,731-1.31%672,7006740億4733万-4.26%24.41.96
06/221,7381,7651,7321,754+3.91%443,7006830億348万-2.99%24.721.98
06/211,6941,6941,6581,688-3.38%666,6006573億323万-6.79%23.791.91
06/181,7521,7651,7251,747-1.13%1,558,0006802億7769万-3.69%24.621.97
06/171,8001,8041,7631,767-2.75%547,1006880億6565万-2.64%24.92
06/161,7831,8241,7771,817+1.11%460,6007075億3553万+0.17%25.612.05
06/151,7601,8051,7551,797+1.35%458,8006997億4758万-0.94%25.332.03
06/141,8191,8191,7681,773-1.23%397,0006904億203万-2.26%24.992
06/111,7981,8111,7831,7950%733,3006989億6878万-1.21%25.32.03
06/101,7811,7981,7671,795-0.22%542,6006989億6878万-1.27%25.32.03
06/091,8451,8471,7991,799-3.28%588,5007005億2637万-1.15%25.362.03
06/081,8601,8721,8501,860+0.43%272,0007242億7963万+2.09%26.212.1
06/071,8391,8571,8321,852+1.48%301,9007211億6445万+1.93%26.12.09
06/041,8401,8471,8191,825-1.35%375,9007106億5071万+0.66%25.722.06
06/031,8401,8971,8391,8500%354,5007203億8565万+2.15%26.072.09
06/021,8111,8621,8081,850+1.09%372,2007203億8565万+2.32%26.072.09
06/011,8101,8361,8011,830+0.94%334,6007125億9770万+1.33%25.792.07
05/311,8421,8821,8061,813-3.51%413,0007059億7794万+0.44%25.552.05
05/281,8401,8881,8361,879+4.33%799,0007316億7818万+4.1%26.482.12
05/271,8411,8451,7961,801-2.49%918,3007013億517万-0.33%25.382.04
05/261,8381,8561,8351,847-0.48%451,9007192億1746万+2.1%26.032.09
05/251,8401,8741,8301,856+0.98%393,1007227億2204万+2.54%26.162.1
05/241,8171,8521,8121,838+0.27%396,2007157億1288万+1.55%25.92.08
05/211,8071,8531,8071,833+1.95%505,8007137億6589万+1.27%25.832.07
05/201,7431,8101,7431,798+2.92%403,1007001億3697万-0.66%25.342.03
05/191,7721,7721,7291,747-3.43%535,3006802億7769万-3.53%24.621.97
05/181,7761,8201,7711,809+1.4%419,5007044億2035万-0.17%25.52.04
05/171,7661,8081,7641,784+1.94%497,7006946億8541万-1.55%25.142.02
05/141,7601,7711,7041,750-0.11%854,1006814億4589万-3.47%24.661.98
05/131,7901,7961,7521,752-2.99%561,2006822億2468万-3.52%24.691.98
05/121,8231,8311,7891,806-0.71%402,8007032億5215万-0.77%25.452.04
05/111,8101,8421,8101,819-1.03%610,9007083億1432万-0.05%25.642.06
05/101,8331,8491,8251,838+0.44%253,5007157億1288万+0.93%25.92.08
05/071,8311,8541,8191,830-0.38%609,4007125億9770万+0.38%25.792.07
05/061,8261,8901,8261,837-0.22%724,0007153億2348万+0.66%25.892.08
04/301,8351,8661,8161,841+5.99%1,255,9007168億8107万+0.71%25.952.08
04/281,7381,7601,7311,737-0.52%482,8006763億8372万-5.03%24.481.96
04/271,7771,7781,7461,746-2.18%381,3006798億8830万-4.75%24.611.97
04/261,7681,7891,7471,785+1.31%369,9006950億7480万-2.94%25.162.02
04/231,7771,7801,7331,762-2.44%697,9006861億1866万-4.5%24.831.99
04/221,8341,8391,7781,806+0.33%504,4007032億5215万-2.59%25.452.04
04/211,8161,8251,7931,800-1.96%669,8007009億1577万-3.23%25.372.03
04/201,8801,8861,8261,836-3.82%536,4007149億3408万-1.61%25.882.08
04/191,8981,9201,8761,909+2.74%709,3007433億6011万+2.14%26.912.16
04/161,8681,8681,8271,858-0.54%525,4007235億83万-0.64%26.192.1
04/151,8601,8811,8471,868+0.81%275,3007273億9481万-0.21%26.332.11
04/141,8381,8601,8181,853+0.05%412,2007215億5384万-1.07%26.122.09
04/131,8301,8801,8241,852+1.54%546,7007211億6445万-1.23%26.12.09
04/121,8221,8361,8101,824+0.27%348,8007102億6131万-2.82%25.712.06
04/091,8151,8431,8091,819+1.96%538,6007083億1432万-3.09%25.642.06
04/081,8151,8211,7801,784-1.6%325,1006946億8541万-5.06%25.142.02
04/071,8131,8221,7801,813+0.72%659,3007059億7794万-3.62%25.552.05
04/061,8391,8561,7861,800-1.75%371,4007009億1577万-4.36%25.372.03
04/051,8401,8421,8201,832-0.16%249,0007133億7649万-2.71%25.822.07
04/021,8461,8461,8251,835+0.99%280,1007145億4469万-2.6%25.862.07
04/011,8801,8821,8061,817-1.52%536,1007075億3553万-3.4%25.612.05
03/311,8621,8871,8371,845-1.7%808,6007184億3866万-1.91%26.022.09
03/301,8771,8851,8471,877-0.79%570,7007308億9939万-0.11%26.482.12
03/291,9101,9141,8691,892-0.42%957,1007367億4035万+0.85%26.692.14
03/261,9031,9181,8861,900+1.77%767,9007398億5553万+1.55%26.82.15
03/251,8191,8851,8021,867+0.97%901,0007270億541万0%26.332.11
03/241,8981,9021,8441,849-2.84%708,3007199億9625万-0.86%26.082.09
03/231,9251,9361,9031,903-0.89%498,2007410億2373万+2.15%26.842.15
03/221,9651,9651,9101,920-2.98%607,0007476億4349万+3.34%27.082.17
03/191,9591,9791,9461,979+0.3%959,5007706億1795万+6.86%27.912.24
03/181,9521,9801,9411,973+1.86%672,2007682億8156万+7.11%27.832.23
03/171,9191,9401,8951,937+0.78%466,7007542億6325万+5.85%27.322.19
03/161,9191,9351,9001,922-0.67%509,6007484億2228万+5.55%27.112.17
03/151,9211,9351,9001,935+1.1%519,2007534億8445万+6.91%27.292.19
03/121,9111,9141,8741,914+1.27%600,9007453億710万+6.57%272.16
03/111,8941,9131,8791,890+0.16%490,5007359億6156万+5.94%26.662.14
03/101,8941,9221,8791,887-0.68%649,3007347億9336万+6.55%26.622.13
03/091,8661,9091,8541,900+2.98%626,4007398億5553万+8.08%26.82.15
03/081,8801,8971,8361,845-0.27%531,6007184億3866万+5.91%26.022.09
03/051,8351,8511,8051,850+0.82%391,0007203億8565万+6.94%26.092.09
03/041,8141,8351,7981,835-0.43%495,2007145億4469万+7%25.882.07
03/031,8431,8431,8141,843+0.44%448,9007176億5987万+8.48%262.08
03/021,8571,8671,8051,835-0.81%615,7007145億4469万+8.97%25.882.07
03/011,8051,8501,7961,850+5.47%557,7007203億8565万+10.78%26.092.09
02/261,7991,8061,7501,754-4.41%770,9006830億348万+5.92%24.741.98

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
2007年
3月期
1,082
10,820
4/28
638
6,380
11/13
2,823,500
282,350
3/19
--+9.75%
1/18
-9.71%
5/30
2008年
3月期
867
8,670
10/16
513
5,130
1/22
3,681,300
368,130
8/9
--+8.88%
2/25
-15.24%
11/21
2009年
3月期
652
6,520
4/8
368
3,680
10/28
2,192,900
219,290
2/16
--+14.22%
11/5
-26.5%
10/10
2010年
3月期
535
5,350
8/31
410
4,100
11/30
1,458,700
145,870
11/30
--+12.63%
4/12
-6.37%
2/9
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+9.56%
12/15
-21.57%
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+9.71%
7/8
-8.56%
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+12.25%
3/4
-8.64%
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+9.28%
7/5
-17.34%
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+16.49%
5/26
-13.39%
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+8.67%
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+9.68%
5/17
-12.15%
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+11.23%
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+8.64%
5/14
-12.8%
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+12.62%
11/12
-26.38%
3/18
最新1,700
2021/7/21
361,8006619億7600万-1.85%
1,732

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)
2021/07/21 vs 2020/12/30
20%(1.2倍)
過去安値
367円(2010/10/26)
363%(4.63倍)
1,700円(7/21)