博報堂DY HD（2433）の株価チャート
株価
8/24
- 前日 (8/21)
- 1,308
- 始値
- 1,312
- 高値
- 1,338
- 安値
- 1,308
- 終値 +0.76%
- 1,318
- 出来高 -12.55%
- 860,500
乖離率
- 株価（5日）
移動平均値 - +0.92%
1,306 - 株価（25日）
移動平均値 - +3.13%
1,278 - 出来高（5日）
移動平均値 - -23.39%
1,123,160
2026/03/30～2026/08/24
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 | ||||||||||
| 08/24 | 1,312 | 1,338 | 1,308 | 1,318 | +0.76% | 860,500 | 4796億2367万 | +3.13% | 18.2 | 1.23 |
| 08/21 | 1,341 | 1,355 | 1,308 | 1,308 | -2.24% | 984,000 | 4759億8464万 | +2.67% | 18.06 | 1.22 |
| 08/20 | 1,319 | 1,355 | 1,298 | 1,338 | +3.8% | 1,546,300 | 4869億172万 | +5.27% | 18.48 | 1.25 |
| 08/19 | 1,285 | 1,292 | 1,268 | 1,289 | +1.1% | 1,013,100 | 4690億7049万 | +1.82% | 17.8 | 1.21 |
| 08/18 | 1,257 | 1,277 | 1,244 | 1,275 | +0.63% | 1,211,900 | 4639億7586万 | +0.95% | 17.61 | 1.19 |
| 08/17 | 1,300 | 1,307 | 1,261 | 1,267 | -0.71% | 889,900 | 4610億6463万 | +0.56% | 17.5 | 1.19 |
| 08/14 | 1,259 | 1,281 | 1,256 | 1,276 | +2.82% | 751,300 | 4643億3976万 | +1.43% | 17.62 | 1.19 |
| 08/13 | 1,256 | 1,259 | 1,230 | 1,241 | -0.88% | 620,800 | 4516億317万 | -1.19% | 17.14 | 1.16 |
| 08/12 | 1,251 | 1,271 | 1,251 | 1,252 | +0.48% | 627,800 | 4556億610万 | -0.24% | 17.29 | 1.17 |
| 08/10 | 1,247 | 1,257 | 1,228 | 1,246 | +0.32% | 653,400 | 4534億2268万 | -0.64% | 17.21 | 1.17 |
| 08/07 | 1,230 | 1,254 | 1,213 | 1,242 | +1.89% | 835,700 | 4519億6707万 | -0.72% | 17.15 | 1.16 |
| 08/06 | 1,130 | 1,229 | 1,120 | 1,219 | +2.44% | 1,498,400 | 4435億9731万 | -2.25% | 16.83 | 1.14 |
| 08/05 | 1,270 | 1,317 | 1,184 | 1,190 | -5.85% | 1,739,200 | 4330億4413万 | -4.26% | 16.43 | 1.11 |
| 08/04 | 1,277 | 1,277 | 1,247 | 1,264 | -2.02% | 839,400 | 4599億7293万 | +1.85% | 17.45 | 1.18 |
| 08/03 | 1,303 | 1,306 | 1,265 | 1,290 | -1% | 778,900 | 4694億3440万 | +4.37% | 17.81 | 1.21 |
| 07/31 | 1,311 | 1,336 | 1,294 | 1,303 | -5.31% | 1,019,700 | 4741億6513万 | +6.02% | 17.99 | 1.22 |
| 07/30 | 1,398 | 1,405 | 1,364 | 1,376 | -1.22% | 1,010,800 | 5007億3002万 | +12.6% | 19 | 1.29 |
| 07/29 | 1,334 | 1,401 | 1,318 | 1,393 | +5.93% | 1,345,400 | 5069億1637万 | +15.12% | 19.24 | 1.3 |
| 07/28 | 1,315 | 1,323 | 1,299 | 1,315 | +0.77% | 837,700 | 4785億3196万 | +9.77% | 18.16 | 1.23 |
| 07/27 | 1,260 | 1,309 | 1,249 | 1,305 | +4.9% | 1,041,400 | 4748億9293万 | +9.76% | 18.02 | 1.22 |
| 07/24 | 1,214 | 1,247 | 1,199 | 1,244 | +1.97% | 937,800 | 4526億9487万 | +5.42% | 17.18 | 1.16 |
| 07/23 | 1,220 | 1,237 | 1,202 | 1,220 | -1.45% | 985,000 | 4439億6121万 | +3.83% | 16.85 | 1.14 |
| 07/22 | 1,241 | 1,252 | 1,220 | 1,238 | -1.75% | 780,800 | 4505億1146万 | +5.63% | 17.1 | 1.16 |
| 07/21 | 1,268 | 1,288 | 1,255 | 1,260 | -0.71% | 980,200 | 4585億1732万 | +7.97% | 17.4 | 1.18 |
| 07/17 | 1,247 | 1,281 | 1,230 | 1,269 | +3.25% | 1,408,800 | 4617億9244万 | +9.21% | 17.52 | 1.19 |
| 07/16 | 1,219 | 1,235 | 1,211 | 1,229 | +0.57% | 543,700 | 4472億3633万 | +6.22% | 16.97 | 1.15 |
| 07/15 | 1,235 | 1,244 | 1,215 | 1,222 | -0.57% | 549,200 | 4446億8902万 | +5.8% | 16.87 | 1.14 |
| 07/14 | 1,234 | 1,261 | 1,227 | 1,229 | +0.82% | 762,300 | 4472億3633万 | +6.5% | 16.97 | 1.15 |
| 07/13 | 1,220 | 1,224 | 1,200 | 1,219 | +1.5% | 633,800 | 4435億9731万 | +5.82% | 16.83 | 1.14 |
| 07/10 | 1,209 | 1,212 | 1,191 | 1,201 | -0.08% | 569,400 | 4370億4706万 | +4.53% | 16.58 | 1.12 |
| 07/09 | 1,210 | 1,213 | 1,189 | 1,202 | -1.64% | 501,600 | 4374億1096万 | +4.8% | 16.6 | 1.12 |
| 07/08 | 1,245 | 1,246 | 1,211 | 1,222 | -0.73% | 696,400 | 4446億8902万 | +6.82% | 16.87 | 1.14 |
| 07/07 | 1,220 | 1,243 | 1,212 | 1,231 | +1.23% | 914,600 | 4479億6414万 | +7.98% | 17 | 1.15 |
| 07/06 | 1,178 | 1,216 | 1,173 | 1,216 | +3.67% | 1,144,700 | 4425億560万 | +6.95% | 16.79 | 1.14 |
| 07/03 | 1,170 | 1,178 | 1,145 | 1,173 | +2.62% | 759,100 | 4268億5779万 | +3.53% | 16.2 | 1.1 |
| 07/02 | 1,150 | 1,161 | 1,127 | 1,143 | +1.78% | 677,900 | 4159億4071万 | +1.06% | 15.78 | 1.07 |
| 07/01 | 1,142 | 1,147 | 1,117 | 1,123 | -2.09% | 581,600 | 4086億6266万 | -0.62% | 15.51 | 1.05 |
| 06/30 | 1,150 | 1,160 | 1,132 | 1,147 | +0.53% | 1,046,100 | 4173億9632万 | +1.41% | 15.84 | 1.07 |
| 06/29 | 1,115 | 1,144 | 1,111 | 1,141 | +2.33% | 894,300 | 4152億1290万 | +0.88% | 15.76 | 1.07 |
| 06/26 | 1,103 | 1,122 | 1,100 | 1,115 | +0.63% | 749,100 | 4057億5143万 | -1.5% | 15.4 | 1.04 |
| 06/25 | 1,092 | 1,115 | 1,086 | 1,108 | +1.93% | 501,200 | 4032億412万 | -2.38% | 15.3 | 1.04 |
| 06/24 | 1,085 | 1,095 | 1,074 | 1,087 | +0.18% | 769,200 | 3955億6216万 | -4.48% | 15.01 | 1.02 |
| 06/23 | 1,083 | 1,094 | 1,075 | 1,085 | -0.91% | 642,400 | 3948億3436万 | -5.07% | 14.98 | 1.01 |
| 06/22 | 1,095 | 1,098 | 1,083 | 1,095 | +0.27% | 829,400 | 3984億7338万 | -4.53% | 15.12 | 1.02 |
| 06/19 | 1,110 | 1,121 | 1,089 | 1,092 | -2.24% | 2,354,700 | 3973億8167万 | -5.04% | 15.08 | 1.02 |
| 06/18 | 1,118 | 1,135 | 1,112 | 1,117 | -0.62% | 705,200 | 4064億7924万 | -2.95% | 15.42 | 1.04 |
| 06/17 | 1,135 | 1,136 | 1,116 | 1,124 | -0.27% | 616,300 | 4090億2656万 | -2.18% | 15.52 | 1.05 |
| 06/16 | 1,119 | 1,139 | 1,117 | 1,127 | -0.44% | 598,600 | 4101億1827万 | -1.74% | 15.56 | 1.05 |
| 06/15 | 1,146 | 1,155 | 1,132 | 1,132 | -1.48% | 548,500 | 4119億3778万 | -1.05% | 15.63 | 1.06 |
| 06/12 | 1,170 | 1,172 | 1,141 | 1,149 | -2.21% | 976,900 | 4181億2412万 | +0.7% | 15.87 | 1.07 |
| 06/11 | 1,190 | 1,192 | 1,168 | 1,175 | -1.26% | 575,300 | 4275億8559万 | +3.43% | 16.23 | 1.1 |
| 06/10 | 1,200 | 1,220 | 1,181 | 1,190 | +0.51% | 1,014,200 | 4330億4413万 | +5.5% | 16.43 | 1.11 |
| 06/09 | 1,170 | 1,190 | 1,168 | 1,184 | +2.33% | 818,800 | 4308億6072万 | +5.53% | 16.35 | 1.11 |
| 06/08 | 1,167 | 1,170 | 1,149 | 1,157 | +1.05% | 892,600 | 4210億3534万 | +3.58% | 15.98 | 1.08 |
| 06/05 | 1,140 | 1,151 | 1,130 | 1,145 | +1.96% | 692,600 | 4166億6851万 | +2.88% | 15.81 | 1.07 |
| 06/04 | 1,114 | 1,124 | 1,105 | 1,123 | -0.8% | 968,500 | 4086億6266万 | +1.26% | 15.51 | 1.05 |
| 06/03 | 1,129 | 1,133 | 1,108 | 1,132 | -0.09% | 689,300 | 4119億3778万 | +2.35% | 15.63 | 1.06 |
| 06/02 | 1,130 | 1,149 | 1,126 | 1,133 | +0.18% | 897,600 | 4123億168万 | +2.72% | 15.65 | 1.06 |
| 06/01 | 1,114 | 1,132 | 1,103 | 1,131 | +1.07% | 789,700 | 4115億7388万 | +2.82% | 15.62 | 1.06 |
| 05/29 | 1,121 | 1,144 | 1,119 | 1,119 | -0.44% | 1,333,400 | 4072億704万 | +1.91% | 15.45 | 1.05 |
| 05/28 | 1,142 | 1,149 | 1,118 | 1,124 | -1.75% | 952,600 | 4090億2656万 | +2.46% | 15.52 | 1.05 |
| 05/27 | 1,152 | 1,152 | 1,130 | 1,144 | -0.78% | 931,300 | 4163億461万 | +4.38% | 15.8 | 1.07 |
| 05/26 | 1,172 | 1,177 | 1,148 | 1,153 | -0.86% | 996,600 | 4195億7973万 | +5.39% | 15.92 | 1.08 |
| 05/25 | 1,184 | 1,184 | 1,146 | 1,163 | -1.02% | 854,400 | 4232億1876万 | +6.6% | 16.06 | 1.09 |
| 05/22 | 1,200 | 1,201 | 1,167 | 1,175 | -2.16% | 866,800 | 4275億8559万 | +8.1% | 16.23 | 1.1 |
| 05/21 | 1,206 | 1,211 | 1,174 | 1,201 | -0.17% | 1,005,200 | 4370億4706万 | +10.9% | 16.58 | 1.12 |
| 05/20 | 1,206 | 1,217 | 1,190 | 1,203 | +0.33% | 1,390,900 | 4377億7487万 | +11.7% | 16.61 | 1.13 |
| 05/19 | 1,180 | 1,222 | 1,164 | 1,199 | +3.01% | 1,971,100 | 4363億1926万 | +11.85% | 16.56 | 1.12 |
| 05/18 | 1,118 | 1,184 | 1,113 | 1,164 | +4.77% | 2,387,000 | 4235億8266万 | +9.09% | 16.07 | 1.09 |
| 05/15 | 1,085 | 1,111 | 1,080 | 1,111 | +3.54% | 1,406,100 | 4042億9582万 | +4.52% | 15.34 | 1.04 |
| 05/14 | 1,061 | 1,074 | 1,050 | 1,073 | +0.37% | 1,149,400 | 3904億6752万 | +1.13% | 14.82 | 1 |
| 05/13 | 1,065 | 1,088 | 1,059 | 1,069 | +1.14% | 996,500 | 3890億1191万 | +0.85% | 14.76 | 1 |
| 05/12 | 1,053 | 1,070 | 1,042 | 1,057 | +1.73% | 1,555,700 | 3846億4508万 | -0.09% | 14.6 | 0.99 |
| 05/11 | 1,038 | 1,047 | 1,023 | 1,039 | -0.38% | 1,314,100 | 3780億9483万 | -1.8% | 14.35 | 0.97 |
| 05/08 | 1,003 | 1,046 | 996 | 1,043 | +7.08% | 1,971,700 | 3795億5044万 | -1.32% | 14.4 | 0.98 |
| 05/07 | 1,040 | 1,048 | 974 | 974 | -6.53% | 2,434,800 | 3544億4116万 | -7.77% | 13.45 | 0.91 |
| 05/01 | 1,038 | 1,043 | 1,025 | 1,042 | -0.76% | 490,600 | 3791億8654万 | -1.61% | 14.39 | 0.97 |
| 04/30 | 1,051 | 1,057 | 1,043 | 1,050 | -1.5% | 777,600 | 3820億9776万 | -0.85% | 14.5 | 0.98 |
| 04/28 | 1,048 | 1,066 | 1,043 | 1,066 | +2.4% | 1,989,600 | 3879億2020万 | +0.76% | 14.72 | 1 |
| 04/27 | 1,045 | 1,050 | 1,037 | 1,041 | -0.86% | 623,000 | 3788億2264万 | -1.51% | 14.38 | 0.97 |
| 04/24 | 1,043 | 1,057 | 1,042 | 1,050 | -0.1% | 631,800 | 3820億9776万 | -0.47% | 14.5 | 0.98 |
| 04/23 | 1,055 | 1,058 | 1,041 | 1,051 | -1.68% | 860,400 | 3824億6167万 | -0.28% | 14.51 | 0.98 |
| 04/22 | 1,075 | 1,079 | 1,065 | 1,069 | -0.56% | 515,400 | 3890億1191万 | +1.42% | 14.76 | 1 |
| 04/21 | 1,094 | 1,098 | 1,075 | 1,075 | -1.47% | 608,700 | 3911億9533万 | +2.19% | 14.84 | 1.01 |
| 04/20 | 1,096 | 1,100 | 1,089 | 1,091 | +0.09% | 491,900 | 3970億1777万 | +3.81% | 15.07 | 1.02 |
| 04/17 | 1,090 | 1,098 | 1,087 | 1,090 | -0.09% | 772,100 | 3966億5387万 | +4.01% | 15.05 | 1.02 |
| 04/16 | 1,091 | 1,100 | 1,089 | 1,091 | +0.46% | 823,600 | 3970億1777万 | +4.2% | 15.07 | 1.02 |
| 04/15 | 1,076 | 1,088 | 1,076 | 1,086 | +1.5% | 924,400 | 3951億9826万 | +3.82% | 15 | 1.02 |
| 04/14 | 1,074 | 1,075 | 1,064 | 1,070 | +0.66% | 691,100 | 3893億7582万 | +2.29% | 14.78 | 1 |
| 04/13 | 1,051 | 1,066 | 1,043 | 1,063 | -0.09% | 821,200 | 3868億2850万 | +1.53% | 14.68 | 0.99 |
| 04/10 | 1,061 | 1,076 | 1,060 | 1,064 | -0.75% | 774,300 | 3871億9240万 | +1.53% | 14.69 | 1 |
| 04/09 | 1,080 | 1,085 | 1,071 | 1,072 | -0.92% | 703,200 | 3901億362万 | +2.19% | 14.8 | 1 |
| 04/08 | 1,080 | 1,086 | 1,071 | 1,082 | +2.17% | 908,900 | 3937億4265万 | +3.05% | 14.94 | 1.01 |
| 04/07 | 1,078 | 1,085 | 1,055 | 1,059 | +0.95% | 629,200 | 3853億7289万 | +0.67% | 14.62 | 0.99 |
| 04/06 | 1,046 | 1,053 | 1,036 | 1,049 | +0.29% | 556,300 | 3817億3386万 | -0.66% | 14.49 | 0.98 |
| 04/03 | 1,038 | 1,051 | 1,035 | 1,046 | +1.26% | 394,500 | 3806億4215万 | -1.41% | 14.44 | 0.98 |
| 04/02 | 1,049 | 1,062 | 1,033 | 1,033 | -0.96% | 711,300 | 3759億1142万 | -3.1% | 14.26 | 0.97 |
| 04/01 | 1,041 | 1,043 | 1,027 | 1,043 | +1.56% | 711,500 | 3795億5044万 | -2.61% | 14.4 | 0.98 |
| 03/31 | 1,028 | 1,039 | 1,022 | 1,027 | +0.49% | 588,300 | 3737億2800万 | -4.47% | 21.98 | 0.95 |
| 03/30 | 1,005 | 1,024 | 999 | 1,022 | -2.01% | 912,000 | 3981億2974万 | -5.28% | 21.93 | 0.95 |
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 |
| 2026年 3月期 | 1,260 11/13 | 979 4/9 | 3,443,100 10/30 | 4908億4488万 | 3813億7868万 | +7.74% 5/14 | -8.95% 3/23 |
| 最新 | 1,318 2026/8/24 | 860,500 | 4796億2367万 | +3.13% 1,278 | |||
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）
- 2026/08/24 vs 2025/12/30
- 13%（1.13倍）
- 過去安値
367円（2010/10/26） - 259%（3.59倍）
1,318円（8/24）
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。
