2433 博報堂DY HD

2433
2024/02/29
時価
5422億円
PER 予
21.29倍
2010年以降
7.6-162.61倍
(2010-2023年)
PBR
1.38倍
2010年以降
0.72-2.71倍
(2010-2023年)
配当 予
2.3%
ROE 予
6.5%
ROA 予
2.3%
資料
Link
CSV,JSON

株価チャート

株価

2/29

前日 (2/28)
1,428
始値
1,413
高値
1,415
安値
1,388
終値 -2.52%
1,392
出来高 +53.64%
928,300

乖離率

株価(5日)
移動平均値
-2.38%
1,426
株価(25日)
移動平均値
+7.82%
1,291
出来高(5日)
移動平均値
+4.56%
887,820

2023/10/02~2024/02/29

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
2024
02/291,4131,4151,3881,392-2.52%928,3005422億6673万+7.82%21.291.38
02/281,4411,4571,4241,428-1.45%604,2005562億9087万+11.56%21.841.42
02/271,4331,4541,4301,449+1.47%714,5005644億7162万+14.27%22.161.44
02/261,4501,4611,4261,428-0.35%706,2005562億9087万+13.88%21.841.42
02/221,4791,4831,4111,433-1.1%1,485,9005582億3867万+15.47%21.921.42
02/211,4751,4921,4381,449+0.28%1,038,5005644億7162万+18%22.161.44
02/201,4591,4681,4301,445-0.21%1,299,2005629億1338万+18.93%22.11.44
02/191,4351,4541,4151,448+2.84%1,096,7005640億8206万+20.37%22.151.44
02/161,3581,4171,3481,408+3.76%1,181,4005484億9968万+18.12%21.541.4
02/151,3471,3711,3431,357+1.04%1,160,3005286億3215万+14.81%20.761.35
02/141,3911,4011,3391,343-3.52%1,544,0005231億7832万+14.4%20.541.33
02/131,4111,4421,3881,392+0.51%2,679,5005422億6673万+19.38%21.291.38
02/091,4061,4521,3361,385+15.8%4,596,9005395億3981万+20.02%21.191.38
02/081,1901,2001,1841,196+0.17%1,122,7004659億1308万+4.73%18.291.19
02/071,1911,2021,1821,194+0.42%1,298,2004651億3396万+5.01%18.261.19
02/061,1981,2041,1891,189-0.34%1,237,8004631億8616万+4.94%18.191.18
02/051,1931,2011,1891,193+0.76%512,8004647億4440万+5.76%18.251.19
02/021,1791,2031,1701,184+1.89%947,3004612億3837万+5.53%18.111.18
02/011,1541,1651,1481,162+1.75%1,133,2004526億6806万+4.03%17.771.15
01/311,1371,1441,1241,142+0.18%751,4004448億7687万+2.61%17.471.14
01/301,1481,1481,1351,140-0.18%662,6004440億9775万+2.7%17.441.13
01/291,1401,1481,1351,142+0.44%785,3004448億7687万+3.16%17.471.14
01/261,1271,1411,1201,137+1.52%1,046,3004429億2907万+2.99%17.391.13
01/251,1061,1221,1041,120+0.9%642,1004363億656万+1.73%17.131.11
01/241,1171,1191,1041,110-0.72%638,9004324億1097万+1.09%16.981.1
01/231,1351,1351,1051,118-0.71%1,112,7004355億2744万+2.01%17.11.11
01/221,1151,1351,1091,126+1.9%681,8004386億4392万+2.93%17.221.12
01/191,1141,1231,1041,105+0.09%751,7004304億6317万+1.19%16.91.1
01/181,1111,1131,1001,104-1.16%726,9004300億7361万+1.28%16.891.1
01/171,1201,1441,1161,117-0.8%828,6004351億3789万+2.67%17.091.11
01/161,1451,1501,1221,126-2%844,8004386億4392万+3.78%17.221.12
01/151,1571,1591,1431,149-0.86%603,9004476億379万+6.09%17.581.14
01/121,1701,1701,1521,159-0.09%841,0004514億9938万+7.31%17.731.15
01/111,1571,1671,1491,160+1.13%1,060,3004518億8894万+7.81%17.741.15
01/101,1481,1591,1441,147+0.26%1,236,2004468億2467万+6.9%17.541.14
01/091,1111,1441,1101,144+4.09%1,591,8004456億5599万+6.72%17.51.14
01/051,0971,1071,0901,099+1.1%1,037,5004281億2582万+2.52%16.811.09
01/041,0811,0911,0601,087+0.56%836,9004234億5110万+1.12%16.631.08
2023
12/291,0791,0821,0721,081+0.56%740,3004211億1375万+0.46%16.541.07
12/281,0681,0781,0651,075+0.47%472,0004187億7639万-0.37%16.441.07
12/271,0551,0721,0541,070+1.81%635,6004168億2859万-0.93%16.371.06
12/261,0561,0601,0461,051-0.28%870,4004094億2696万-2.69%16.081.04
12/251,0701,0711,0511,054-0.85%487,9004105億9564万-2.59%16.121.05
12/221,0691,0741,0571,063+0.38%480,2004141億168万-1.85%16.261.06
12/211,0571,0621,0521,059-0.84%736,8004125億4344万-2.22%16.21.05
12/201,0831,0841,0621,068-0.74%869,1004160億4947万-1.57%16.341.06
12/191,0431,0771,0431,076+2.38%1,104,6004191億6595万-1.01%16.461.07
12/181,0541,0591,0421,051-0.94%954,1004094億2696万-4.11%16.081.04
12/151,0621,0701,0511,0610%2,100,3004133億2256万-3.98%16.231.05
12/141,0631,0791,0551,061+0.09%1,390,8004133億2256万-4.76%16.231.05
12/131,0711,0851,0601,060-0.19%1,444,4004129億3300万-5.53%16.211.05
12/121,0711,0711,0551,062-0.75%1,237,0004137億1212万-6.02%16.241.06
12/111,0611,0781,0581,070+2.39%1,117,4004168億2859万-5.98%16.371.06
12/081,0521,0541,0321,045-1.14%1,398,8004070億8961万-8.81%15.981.04
12/071,0561,0641,0531,057-1.31%1,130,2004117億6432万-8.41%16.171.05
12/061,0731,0901,0641,0710%1,613,5004172億1815万-7.75%16.381.06
12/051,0441,0741,0391,071+2%2,209,1004172億1815万-8.07%16.381.06
12/041,0611,0721,0411,050-3.76%2,281,5004090億3740万-10.33%16.061.04
12/011,1131,1171,0911,091-2.24%2,522,9004250億934万-7.31%16.691.08
11/301,1251,1291,1031,116-3.38%19,619,9004347億4833万-5.58%17.071.11
11/291,1551,1821,1491,155-0.77%2,617,9004499億4114万-2.61%17.671.15
11/281,1401,1661,1291,164+3.37%2,261,6004534億4718万-2.1%17.81.16
11/271,1391,1401,1141,126-1.92%2,219,1004386億4392万-5.46%17.221.12
11/241,1091,1501,1001,148+4.36%2,384,1004472億1423万-3.93%17.561.14
11/221,0681,1001,0641,100+1.95%1,748,3004285億1537万-8.18%16.831.09
11/211,0931,0981,0761,079-0.64%1,768,8004203億3463万-10.38%16.51.07
11/201,0751,0931,0591,086+1.02%1,610,7004230億6154万-10.32%16.611.08
11/171,0761,0771,0491,075-0.74%2,359,3004187億7639万-11.74%16.441.07
11/161,1181,1231,0731,083-2.34%2,718,0004218億9286万-11.59%16.571.08
11/151,1471,1491,0871,109-0.72%4,557,9004320億2141万-9.84%16.961.1
11/141,1531,1731,1161,117-12.8%3,992,3004351億3789万-9.55%17.091.11
11/131,2801,2871,2731,281+0.16%1,524,5004990億2563万+3.47%19.591.27
11/101,2701,2791,2561,279-0.31%830,8004982億4651万+3.56%19.561.27
11/091,2631,2861,2611,283+1.1%1,151,0004998億475万+4.22%19.621.28
11/081,2671,2751,2541,269+0.63%794,7004943億5092万+3.34%19.411.26
11/071,2651,2761,2561,261-1.1%787,4004912億3444万+2.85%19.291.25
11/061,2791,2861,2491,275+1.19%1,520,1004966億8828万+4.08%19.51.27
11/021,2391,2781,2351,260+0.8%1,187,2004908億4488万+3.11%19.271.25
11/011,2311,2531,2261,250+2.97%1,155,6004869億4929万+2.29%19.121.24
10/311,2051,2291,1971,214+1.59%894,4004729億2515万-0.57%18.571.21
10/301,1931,2051,1851,195-1.73%1,146,5004655億2352万-2.29%18.281.19
10/271,2041,2191,2021,216+2.79%958,9004737億427万-0.82%18.61.21
10/261,1971,2061,1731,183-2.95%1,403,8004608億4881万-3.66%18.11.18
10/251,2411,2411,2151,219-0.81%833,4004748億7295万-1.22%18.651.21
10/241,2531,2551,2001,229+0.41%1,343,6004787億6854万-0.73%18.81.22
10/231,2001,2351,1931,224+0.91%1,930,3004768億2074万-1.53%18.721.22
10/201,2141,2221,2081,213-1.06%786,2004725億3559万-2.8%18.551.21
10/191,2071,2321,2021,226-0.16%1,148,3004775億9986万-2.31%18.751.22
10/181,2591,2601,2151,228-1.13%1,538,1004783億7898万-2.54%18.781.22
10/171,2731,2751,2391,242-0.72%1,760,0004838億3281万-1.82%191.23
10/161,2531,2811,2461,251-0.64%2,083,5004873億3885万-1.42%19.141.24
10/131,2371,2691,2311,259+0.72%1,519,2004904億5532万-1.18%19.261.25
10/121,2171,2541,2161,250+3.22%1,505,2004869億4929万-2.42%19.121.24
10/111,2341,2341,2101,211-1.62%1,199,4004717億5647万-5.91%18.521.2
10/101,2211,2431,2201,231+1.57%1,774,5004795億4766万-4.87%18.831.22
10/061,1931,2211,1931,212+1.08%1,324,8004721億4603万-6.77%18.541.2
10/051,1911,2061,1771,199+1.1%886,7004670億8176万-8.26%18.341.19
10/041,1751,2001,1711,186-0.5%1,319,7004620億1749万-9.67%18.141.18
10/031,2271,2351,1911,192-2.38%1,492,4004643億5484万-9.56%18.231.18
10/021,2431,2551,2191,221-0.73%1,383,8004756億5207万-7.71%18.681.21

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
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
-17.2%
9/26
最新1,392
2024/2/29
928,3005422億6673万+7.82%
1,291

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)
2024/02/29 vs 2023/12/29
29%(1.29倍)
過去安値
367円(2010/10/26)
279%(3.79倍)
1,392円(2/29)