2433 博報堂DY HD

2433
2022/08/12
時価
5317億円
PER 予
19.62倍
2010年以降
7.6-162.61倍
(2010-2022年)
PBR
1.44倍
2010年以降
0.72-2.71倍
(2010-2022年)
配当 予
2.34%
ROE 予
7.36%
ROA 予
2.78%
資料
Link
CSV,JSON

株価チャート

株価

8/12

前日 (8/10)
1,335
始値
1,316
高値
1,373
安値
1,316
終値 +2.25%
1,365
出来高 +49.28%
934,200

乖離率

株価(5日)
移動平均値
+1.11%
1,350
株価(25日)
移動平均値
+2.79%
1,328
出来高(5日)
移動平均値
+30.8%
714,240

2022/03/17~2022/08/12

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
2022
08/121,3161,3731,3161,365+2.25%934,2005317億4863万+2.79%19.621.44
08/101,3481,3481,3111,335-0.74%625,8005200億6184万+0.98%19.191.41
08/091,3561,3761,3331,345-0.15%913,8005239億5744万+1.97%19.331.42
08/081,3491,3531,3321,347-0.66%491,4005247億3656万+2.51%19.361.43
08/051,3471,3591,3411,356+0.37%606,0005282億4259万+3.59%19.491.43
08/041,3671,3671,3281,351+0.07%501,4005262億9479万+3.52%19.421.43
08/031,3521,3581,3331,350-0.52%601,5005259億523万+3.77%19.41.43
08/021,3751,3891,3531,357-2.79%569,1005286億3215万+4.63%19.51.44
08/011,3681,3991,3581,396+2.5%544,1005438億2497万+7.97%20.061.48
07/291,3631,3751,3531,3620%579,5005305億7995万+5.91%19.571.44
07/281,3621,3741,3541,362+1.72%507,2005305億7995万+6.49%19.571.44
07/271,3501,3641,3391,339-2.19%398,2005216億2008万+5.18%19.241.42
07/261,3701,3791,3531,369-0.44%797,7005333億686万+7.97%19.671.45
07/251,3501,3751,3481,375+0.95%529,9005356億4422万+9.04%19.761.45
07/221,3441,3681,3391,362+1.26%556,8005305億7995万+8.61%19.571.44
07/211,3401,3511,3301,345-0.3%600,2005239億5744万+7.86%19.331.42
07/201,3201,3551,3151,349+4.09%765,8005255億1567万+8.79%19.391.43
07/191,2891,3001,2831,296+1.65%619,9005048億6902万+5.02%18.631.37
07/151,2801,2881,2621,275+0.55%508,8004966億8828万+3.57%18.321.35
07/141,2571,2741,2501,268-0.16%404,0004939億6136万+3.01%18.221.34
07/131,2701,2781,2641,270+1.84%367,6004947億4048万+3%18.251.34
07/121,2541,2591,2411,247-2.58%495,5004857億8061万+0.97%17.921.32
07/111,2601,2861,2591,280+1.99%514,8004986億3607万+3.39%18.41.35
07/081,2601,2801,2461,255+0.32%654,6004888億9709万+1.21%18.041.33
07/071,2391,2581,2311,251+2.54%609,9004873億3885万+0.56%17.981.32
07/061,2301,2361,2101,220-2.01%858,3004752億6251万-2.09%17.531.29
07/051,2461,2571,2421,245+0.81%506,6004850億149万-0.48%17.891.32
07/041,2391,2451,2211,235+1.31%497,3004811億590万-1.52%17.751.31
07/011,2281,2511,2141,219-2.09%663,9004748億7295万-3.02%17.521.29
06/301,2501,2601,2441,245-0.95%835,6004850億149万-1.11%17.891.32
06/291,2451,2611,2421,257+0.08%1,032,9004896億7621万-0.16%18.061.33
06/281,2421,2601,2371,256+1.21%770,4004892億8665万-0.24%18.051.33
06/271,2441,2461,2281,241+1.39%505,0004834億4326万-1.51%17.831.31
06/241,2081,2271,2041,224+2%670,4004768億2074万-3.09%17.591.29
06/231,1801,2251,1791,200+0.08%656,5004674億7132万-5.29%17.251.27
06/221,2201,2261,1901,199-1.07%550,5004670億8176万-5.66%17.231.27
06/211,2091,2181,1981,212+1.59%589,0004721億4603万-5.09%17.421.28
06/201,2121,2211,1911,193-0.58%580,5004647億4440万-7.01%17.141.26
06/171,1611,2031,1561,200+0.84%1,966,9004674億7132万-7.05%17.251.27
06/161,1961,2201,1891,190+1.19%797,1004635億7572万-8.39%17.11.26
06/151,1831,1901,1681,176-0.68%781,0004581億2189万-10.3%16.91.24
06/141,1921,2031,1721,184-3.66%1,071,0004612億3837万-10.57%17.021.25
06/131,2471,2631,2261,229-4.13%821,1004787億6854万-8.08%17.661.3
06/101,2821,2911,2711,282-1.91%880,7004994億1519万-4.97%18.421.36
06/091,3311,3321,3041,307-2.1%1,001,6005091億5418万-3.9%18.781.38
06/081,3121,3501,3121,335+0.6%668,5005200億6184万-2.55%19.191.41
06/071,3231,3471,3181,327+0.68%678,7005169億4537万-3.77%19.071.4
06/061,3121,3191,2971,318-1.86%638,9005134億3933万-4.91%18.941.39
06/031,3361,3501,3181,343+1.51%612,1005231億7832万-3.66%19.31.42
06/021,3291,3461,3161,323-0.9%482,9005153億8713万-5.57%19.011.4
06/011,3151,3441,3151,335+1.52%640,6005200億6184万-5.25%19.191.41
05/311,3091,3251,3001,315+0.54%1,184,3005122億7065万-7.26%18.91.39
05/301,2841,3101,2751,308+3.48%898,5005095億4374万-8.34%18.81.38
05/271,2761,2791,2551,264+1.04%552,4004924億312万-11.98%18.171.34
05/261,2651,2911,2471,251-0.71%703,9004873億3885万-13.43%17.981.32
05/251,2951,3021,2541,260-1.1%1,067,3004908億4488万-13.46%18.111.33
05/241,3281,3281,2681,274-4.5%926,3004962億9872万-13.16%18.311.35
05/231,3261,3351,3151,334+0.91%625,9005196億7228万-9.56%19.171.41
05/201,3071,3291,3041,322+1.69%708,3005149億9757万-10.68%191.4
05/191,2951,3031,2801,300-2.48%691,8005064億2726万-12.58%18.681.38
05/181,3561,3641,3261,333-2.7%617,0005192億8272万-10.78%19.161.41
05/171,3661,3891,3561,370-1.44%685,7005336億9642万-8.73%19.691.45
05/161,4291,4381,3831,390-1.07%625,0005414億8761万-7.76%19.981.47
05/131,4531,4651,3851,405-5.26%1,245,7005473億3100万-7.14%20.191.49
05/121,4991,5181,4811,483-1.26%783,7005777億1664万-2.37%21.311.57
05/111,4921,5111,4861,502-0.6%608,4005851億1827万-1.25%21.591.59
05/101,5251,5341,4901,511-1.88%596,6005886億2430万-0.79%21.721.6
05/091,5501,5501,5201,540-1.35%334,5005999億2153万+0.92%22.131.63
05/061,5531,5621,5271,561+0.32%479,3006081億227万+2.16%22.431.65
05/021,5281,5641,5261,556+1.04%504,6006061億5448万+1.7%22.361.65
04/281,5081,5461,4941,540+2.6%474,8005999億2153万+0.52%22.131.63
04/271,4941,5091,4811,501-1.57%872,6005847億2871万-2.15%21.571.59
04/261,5321,5411,5181,525-0.13%470,4005940億7813万-0.78%21.921.61
04/251,5031,5381,4971,527+0.07%415,4005948億5725万-0.72%21.941.62
04/221,5241,5331,5061,526-1.93%465,5005944億6769万-0.84%21.931.61
04/211,5381,5601,5361,556+0.78%480,7006061億5448万+1.04%22.361.65
04/201,5451,5531,5291,544+1.58%595,0006014億7976万+0.39%22.191.63
04/191,5351,5391,5041,520+0.93%512,2005921億3034万-1.04%21.841.61
04/181,4991,5091,4691,506-0.99%330,8005866億7651万-1.76%21.641.59
04/151,5081,5271,4961,521+0.33%291,9005925億1990万-0.65%21.861.61
04/141,4901,5181,4861,516+2.16%479,2005905億7210万-0.79%21.791.6
04/131,4661,4901,4661,484+1.57%479,0005781億620万-2.56%21.331.57
04/121,4801,4991,4541,461-1.88%391,3005691億4633万-3.82%211.55
04/111,4811,5091,4741,489+0.4%581,1005800億5400万-1.85%21.41.58
04/081,5081,5181,4811,483-1.07%639,2005777億1664万-2.18%21.311.57
04/071,4981,5021,4741,499-1.77%620,8005839億4959万-1.12%21.541.59
04/061,5201,5301,5131,526-1.42%732,4005944億6769万+0.66%21.931.61
04/051,5341,5581,5301,548-0.19%696,7006030億3800万+2.11%22.251.64
04/041,5231,5561,5161,551+1.04%622,9006042億668万+2.38%22.291.64
04/011,5061,5711,4901,535-0.65%815,4005979億7373万+1.45%22.061.62
03/311,5661,5761,5441,545-2.46%931,7006018億6932万+2.25%10.461.61
03/301,6111,6161,5691,584-1.43%740,6006170億6214万+4.97%10.731.65
03/291,6001,6091,5821,607-0.31%863,6006260億2201万+6.64%10.881.68
03/281,5921,6151,5871,612+1.07%457,1006279億6981万+7.11%10.921.68
03/251,5941,6091,5771,595+0.44%737,9006213億4730万+6.12%10.81.67
03/241,5751,5961,5621,588+1.02%622,8006186億2038万+5.66%10.751.66
03/231,5751,5821,5591,572+0.96%647,4006123億8743万+4.59%10.651.64
03/221,5481,5641,5381,557+0.45%865,0006065億4404万+3.46%10.541.63
03/181,5481,5591,5231,550+0.13%1,397,0006038億1712万+2.92%10.51.62
03/171,5601,5601,5161,548+2.52%789,5006030億3800万+2.04%10.481.62

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
--+8.88%
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
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+15.48%
2/12
-10.58%
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+9.43%
9/14
-13.65%
2/24
最新1,365
2022/8/12
934,2005317億4863万+2.79%
1,328

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)
2022/08/12 vs 2021/12/30
-29%(0.71倍)
過去安値
367円(2010/10/26)
272%(3.72倍)
1,365円(8/12)