4324 電通グループ

4324
2024/09/18
時価
1兆1644億円
PER 予
30.63倍
2010年以降
赤字-36倍
(2010-2023年)
PBR
1.24倍
2010年以降
0.69-2.04倍
(2010-2023年)
配当 予
3.24%
ROE 予
4.06%
ROA 予
0.98%
資料
Link
CSV,JSON

時価総額

2010年3月31日
6834億9808万
2011年3月31日
5972億6104万
2012年3月30日
7332億9302万
2013年3月29日
7764億1154万
2014年3月31日
1兆1289億
2015年12月30日
1兆9047億
2016年12月30日
1兆5682億
2017年12月29日
1兆3460億
2018年12月28日
1兆3827億
2019年12月30日
1兆446億
2020年12月30日
8622億6819万
2021年12月30日
1兆1219億
2022年12月30日
1兆958億
2023年12月29日
9566億8406万

2024/04/24~2024/09/18

株価&時価総額の推移

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
09/184,2114,3214,2104,310+2.42%931,7001兆1644億-0.69%30.631.24
09/174,2764,2854,1664,208-0.75%1,062,9001兆1368億-2.71%29.911.21
09/134,3264,3264,2324,240-1.42%988,8001兆1455億-1.65%30.141.22
09/124,2824,3334,2504,301+2.11%973,0001兆1619億+0.14%30.571.24
09/114,2614,2654,1674,212-1.15%903,8001兆1379億-1.57%29.941.21
09/104,2874,3094,2464,261-0.61%694,4001兆1511億-0.21%30.281.23
09/094,2874,3334,1964,287-0.49%739,1001兆1581億+1.06%30.471.24
09/064,3344,3694,2914,308-0.07%1,007,2001兆1638億+1.96%30.621.24
09/054,2594,3624,2554,311-2%1,081,5001兆1646億+2.4%30.641.24
09/044,3554,4504,3414,399-2.14%1,160,2001兆1884億+4.79%31.271.27
09/034,5254,5604,4814,495-1.43%585,3001兆2143億+7.48%31.951.3
09/024,5094,5604,5034,560+1.85%635,9001兆2319億+9.56%32.411.31
08/304,5004,5124,4504,477-0.51%1,062,7001兆2095億+8.22%31.821.29
08/294,5314,5434,4854,500-0.42%631,8001兆2157億+9.36%31.981.3
08/284,5904,6204,5074,519-1.63%932,0001兆2208億+10.38%32.121.3
08/274,4714,6004,4714,594+2.96%1,311,9001兆2411億+12.68%32.651.32
08/264,3894,4654,3804,462+0.79%902,2001兆2054億+10.01%31.711.29
08/234,4134,4524,3994,427+0.87%881,5001兆1960億+9.61%31.461.28
08/224,3504,3904,3004,389+1.18%850,3001兆1857億+9.1%31.191.27
08/214,3204,3574,2984,338+0.65%1,048,6001兆1719億+8.15%30.831.25
08/204,2564,3184,2434,310+1.34%1,015,9001兆1644億+7.75%30.631.24
08/194,2104,2944,1864,253+1.09%1,173,8001兆1490億+6.56%30.231.23
08/164,3204,3474,1684,207-1.01%1,572,5001兆1365億+5.6%29.91.21
08/154,1504,2784,0504,250+9.82%3,368,4001兆1482億+6.86%30.211.23
08/143,9854,0023,8513,870-1.95%1,478,8001兆455億-2.45%27.511.12
08/133,8743,9693,8503,947+2.41%1,265,0001兆663億-0.6%28.051.14
08/093,8553,8933,7983,854+0.21%1,735,4001兆412億-3%27.391.11
08/083,8623,9313,8333,846-1.26%915,5001兆390億-3.34%27.331.11
08/073,8683,9973,8183,895-2.21%1,375,9001兆522億-2.28%27.681.12
08/063,9074,0333,8483,983+11.98%1,987,0001兆760億-0.13%28.311.15
08/053,7863,8213,5543,557-8.14%2,352,4009609億7816万-10.85%25.281.03
08/023,8743,9183,8403,872-1.83%1,719,0001兆460億-3.44%27.521.12
08/013,9753,9923,8653,944-1.47%998,2001兆655億-1.79%28.031.14
07/313,9934,0193,9324,003-0.12%990,8001兆814億-0.5%28.451.15
07/303,9784,0163,9694,008+0.43%2,542,4001兆828億-0.45%28.491.16
07/293,9944,0323,9653,991+1.66%833,8001兆782億-0.84%28.371.15
07/263,9653,9883,9253,926-0.03%770,5001兆606億-2.39%27.91.13
07/253,9453,9593,8963,927-1.58%929,1001兆609億-2.39%27.911.13
07/244,0454,0583,9883,990-2.28%756,3001兆779億-0.87%28.361.15
07/234,0754,1224,0664,083+0.57%557,6001兆1030億+1.49%29.021.18
07/224,0564,0784,0404,060+0.35%567,3001兆968億+1.1%28.861.17
07/194,0514,0554,0044,046+0.35%589,8001兆930億+0.67%28.761.17
07/184,0694,1004,0294,032-1.2%724,9001兆893億+0.27%28.661.16
07/174,0894,1114,0604,081+0.69%568,5001兆1025億+1.42%29.011.18
07/164,0954,1004,0464,053-0.88%566,0001兆949億+0.72%28.811.17
07/124,0504,1174,0424,089-0.15%1,285,6001兆1047億+1.51%29.061.18
07/114,0404,1144,0404,095+1.51%1,050,2001兆1063億+1.71%29.11.18
07/103,9804,0383,9804,034+0.85%728,1001兆898億+0.25%28.671.16
07/093,9644,0203,9554,000+1.09%761,1001兆806億-0.7%28.431.15
07/083,9954,0023,9173,957-1.22%994,6001兆690億-1.96%28.121.14
07/054,0184,0353,9974,006+0.33%474,1001兆822億-0.99%28.471.16
07/044,0244,0403,9933,993-0.84%723,7001兆787億-1.46%28.381.15
07/033,9594,0433,9504,027+2.08%1,190,5001兆879億-0.71%28.621.16
07/023,9303,9603,8873,945-2.08%1,407,6001兆658億-2.81%28.041.14
07/014,0534,0754,0014,029-0.59%994,3001兆884億-0.96%28.641.16
06/284,0394,0754,0264,053+0.35%718,5001兆949億-0.49%28.811.18
06/274,0324,0484,0094,039-1.97%789,0001兆911億-0.96%28.711.18
06/264,0994,1384,0764,120+1.23%1,308,1001兆1130億+0.81%29.281.2
06/254,0204,0864,0104,070+1.98%1,101,9001兆995億-0.51%28.931.19
06/243,9003,9963,8923,991+2.44%981,1001兆782億-2.56%28.371.17
06/213,9703,9843,8843,896-1.59%1,271,9001兆525億-5.05%27.691.14
06/203,9353,9673,9233,959-0.23%629,2001兆695億-3.74%28.141.16
06/193,9463,9683,9233,968+0.56%593,1001兆720億-3.88%28.21.16
06/183,9253,9473,9033,946+0.77%1,277,4001兆660億-4.71%28.051.15
06/174,0784,0823,9033,916-5%1,614,2001兆579億-5.84%27.831.14
06/144,0894,1554,0784,122+0.22%1,274,9001兆1136億-1.17%29.31.21
06/134,1504,1504,0814,113+0.56%579,6001兆1111億-1.51%29.231.2
06/124,0764,1134,0654,090-0.22%573,5001兆1049億-2.18%29.071.2
06/114,0814,1194,0784,099-1.25%793,6001兆1074億-2.08%29.131.2
06/104,0604,1624,0514,151+2.9%847,9001兆1214億-0.98%29.51.21
06/074,0304,0514,0144,034-0.1%544,8001兆898億-3.81%28.671.18
06/064,1484,1484,0244,038-2.32%1,151,9001兆909億-3.86%28.71.18
06/054,1504,1764,1194,134-1.81%1,011,0001兆1168億-1.78%29.381.21
06/044,1704,2104,1574,210+0.21%704,6001兆1373億-0.07%29.921.23
06/034,1864,2304,1614,201+1.03%862,2001兆1349億-0.26%29.861.23
05/314,1064,1744,0924,158+1.64%1,461,1001兆1233億-1.33%29.551.22
05/304,0754,1074,0214,091-0.24%923,3001兆1052億-2.99%29.081.2
05/294,1484,1684,1014,101-1.54%763,7001兆1079億-2.87%29.151.2
05/284,1594,2104,1494,165+0.14%903,3001兆1252億-1.37%29.61.22
05/274,2004,2004,1054,159-0.22%818,0001兆1236億-1.52%29.561.22
05/244,1514,1924,1504,168-2.37%856,0001兆1260億-1.26%29.621.22
05/234,2634,2954,2244,269+1.04%761,4001兆1533億+1.07%30.341.25
05/224,2004,2544,1744,225+0.76%810,5001兆1414億+0.05%30.031.24
05/214,1954,2244,1584,193+0.46%815,3001兆1328億-0.78%29.81.23
05/204,1434,2284,1184,174+0.75%917,1001兆1276億-1.23%29.671.22
05/174,2604,2734,1154,143-4.32%1,753,3001兆1192億-2.01%29.451.21
05/164,2624,3714,2554,330+0.96%1,133,2001兆1698億+2.41%30.771.27
05/154,2544,3644,2004,289-2.39%2,021,6001兆1587億+1.64%30.481.25
05/144,2604,3944,2474,394+4.17%1,601,5001兆1871億+4.25%31.231.28
05/134,2204,2304,1704,218-0.78%708,7001兆1395億+0.24%29.981.23
05/104,2874,3004,2344,251+0.07%684,5001兆1484億+1.05%30.211.24
05/094,2194,2844,2134,248+1.22%512,5001兆1476億+0.9%30.191.24
05/084,2584,2584,1874,197-1.41%734,8001兆1338億-0.33%29.831.23
05/074,2084,2624,1954,257+1.16%814,6001兆1500億+1.09%30.261.24
05/024,1444,2114,0964,208+0.74%1,162,6001兆1368億0%29.911.23
05/014,1574,2034,1404,177-2.16%1,049,4001兆1284億-0.74%29.691.22
04/304,2324,2734,2074,269+1.19%733,7001兆1533億+1.47%30.341.25
04/264,1774,2374,1414,219+0.76%703,3001兆1398億+0.33%29.991.23
04/254,2454,2524,1774,187-1.87%906,8001兆1311億-0.48%29.761.22
04/244,2274,2784,2154,267+0.9%731,5001兆1527億+1.4%30.331.25

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
2,486
3/31
1,431
4/1
5,157,400
3/12
6915億6542万-6834億9808万
3/31
2011年
3月期
2,800
3/1
1,858
10/13

10/12
4,072,700
6/11
7789億1520万5168億6587万5972億6104万
3/31
2012年
3月期
2,663
3/15
2,042
6/8
3,870,700
12/9
7408億399万5680億5172万7332億9302万
3/30
2013年
3月期
3,035
3/21

3/15
1,747
11/12
4,343,600
3/8
8442億8844万4859億8744万7764億1154万
3/29
2014年
3月期
4,375
12/3
2,550
4/3
7,695,800
7/30
1兆2170億7093億6920万1兆1289億
3/31
2015年
3月期
7,290
8/11
3,515
10/17
3,477,800
8/25
2兆1025億1兆137億1兆9047億
12/30
2016年
12月期
6,660
1/4
4,410
7/8
4,718,600
3/11
1兆9208億1兆2718億1兆5682億
12/30
2017年
12月期
6,550
5/9

5/8
4,425
9/6
4,158,800
10/25
1兆8890億1兆2762億1兆3460億
12/29
2018年
12月期
5,710
10/22

10/3
4,330
3/27
4,736,900
7/20
1兆6468億1兆2488億1兆3827億
12/28
2019年
12月期
5,350
1/21
3,310
8/6
3,300,700
7/30
1兆5429億9546億3710万1兆446億
12/30
2020年
12月期
3,840
1/17
1,806
4/6
5,381,600
5/28
1兆1074億5208億6846万8622億6819万
12/30
2021年
12月期
4,465
11/8
2,876
1/5
3,333,800
8/12
1兆2877億8294億6716万1兆1219億
12/30
2022年
12月期
5,060
3/30
3,795
1/27
2,680,600
2/15
1兆4593億1兆945億1兆958億
12/30
2023年
12月期
4,960
5/15
3,514
12/18
4,772,400
11/15
1兆3400億9493億6105万9566億8406万
12/29
最新4,310
2024/9/18
931,7001兆1644億