4324 電通グループ

4324
2024/05/24
時価
1兆1260億円
PER 予
17.87倍
2010年以降
赤字-36倍
(2010-2023年)
PBR
1.25倍
2010年以降
0.69-2.04倍
(2010-2023年)
配当 予
3.35%
ROE 予
7.02%
ROA 予
1.7%
資料
Link
CSV,JSON

株価チャート

株価

5/24

前日 (5/23)
4,269
始値
4,151
高値
4,192
安値
4,150
終値 -2.37%
4,168
出来高 +12.42%
856,000

乖離率

株価(5日)
移動平均値
-0.9%
4,206
株価(25日)
移動平均値
-1.26%
4,221
出来高(5日)
移動平均値
+2.88%
832,060

2023/12/25~2024/05/24

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PERPBR
2024
05/244,1514,1924,1504,168-2.37%856,0001兆1260億-1.26%17.871.25
05/234,2634,2954,2244,269+1.04%761,4001兆1533億+1.07%18.31.28
05/224,2004,2544,1744,225+0.76%810,5001兆1414億+0.05%18.111.27
05/214,1954,2244,1584,193+0.46%815,3001兆1328億-0.78%17.971.26
05/204,1434,2284,1184,174+0.75%917,1001兆1276億-1.23%17.891.26
05/174,2604,2734,1154,143-4.32%1,753,3001兆1192億-2.01%17.761.25
05/164,2624,3714,2554,330+0.96%1,133,2001兆1698億+2.41%18.561.3
05/154,2544,3644,2004,289-2.39%2,021,6001兆1587億+1.64%18.381.29
05/144,2604,3944,2474,394+4.17%1,601,5001兆1871億+4.25%18.831.32
05/134,2204,2304,1704,218-0.78%708,7001兆1395億+0.24%18.081.27
05/104,2874,3004,2344,251+0.07%684,5001兆1484億+1.05%18.221.28
05/094,2194,2844,2134,248+1.22%512,5001兆1476億+0.9%18.211.28
05/084,2584,2584,1874,197-1.41%734,8001兆1338億-0.33%17.991.26
05/074,2084,2624,1954,257+1.16%814,6001兆1500億+1.09%18.251.28
05/024,1444,2114,0964,208+0.74%1,162,6001兆1368億0%18.041.27
05/014,1574,2034,1404,177-2.16%1,049,4001兆1284億-0.74%17.91.26
04/304,2324,2734,2074,269+1.19%733,7001兆1533億+1.47%18.31.28
04/264,1774,2374,1414,219+0.76%703,3001兆1398億+0.33%18.081.27
04/254,2454,2524,1774,187-1.87%906,8001兆1311億-0.48%17.951.26
04/244,2274,2784,2154,267+0.9%731,5001兆1527億+1.4%18.291.28
04/234,2254,2574,2074,229+0.4%614,2001兆1425億+0.57%18.131.27
04/224,1774,2134,1584,212+2.08%728,9001兆1379億+0.26%18.051.27
04/194,1234,1594,1044,126-0.86%648,2001兆1147億-1.6%17.691.24
04/184,1494,2004,1404,162+1.19%639,3001兆1244億-0.67%17.841.25
04/174,2514,2514,1074,113-3.22%846,3001兆1111億-1.7%17.631.24
04/164,2434,2544,1924,250+0.5%692,2001兆1482億+1.63%18.221.28
04/154,2404,2694,1784,229-1.63%717,2001兆1425億+1.34%18.131.27
04/124,2824,3494,2734,299+2.07%1,132,0001兆1614億+3.22%18.431.29
04/114,2264,2264,1854,212+0.17%695,7001兆1379億+1.4%18.051.27
04/104,1584,2254,1514,205+1.13%817,2001兆1360億+1.47%18.021.27
04/094,1004,1794,0984,158+0.58%613,0001兆1233億+0.6%17.821.25
04/084,1344,1754,1254,134-0.74%641,3001兆1168億+0.12%17.721.24
04/054,1484,1844,1264,165-1.26%1,173,3001兆1252億+0.85%17.851.25
04/044,2604,2734,2094,218+0.57%995,9001兆1395億+2.16%18.081.27
04/034,2104,2204,1354,194-3.01%1,453,3001兆1330億+1.57%17.981.26
04/024,3074,3594,2684,324+1.65%1,619,3001兆1681億+4.67%18.531.3
04/014,2414,3254,2314,254+1.41%1,341,0001兆1492億+3.05%18.231.28
03/294,1614,2354,1594,195+0.12%1,366,5001兆1333億+1.65%17.981.26
03/284,2124,2504,1594,190-0.52%825,0001兆1319億+1.43%17.961.26
03/274,1584,2484,1554,212+1.37%794,8001兆1379億+1.84%18.051.27
03/264,2024,2064,1104,155-1.52%1,006,8001兆1225億+0.39%17.811.25
03/254,2604,2824,2164,219-0.85%943,4001兆1398億+1.76%18.081.27
03/224,2244,2584,2054,255+1.04%835,9001兆1495億+2.65%18.241.28
03/214,2134,2334,1804,211+0.33%1,085,3001兆1376億+1.74%18.051.27
03/194,1534,2134,1534,197+1.52%1,060,3001兆1338億+1.45%17.991.26
03/184,0834,2164,0724,134+2.81%1,262,9001兆1168億+0.1%17.721.24
03/153,9904,0533,9584,021-0.27%1,111,2001兆863億-2.47%17.241.21
03/144,0024,0533,9904,032+0.25%764,8001兆893億-2.14%17.281.21
03/134,0694,0884,0024,022-0.79%662,6001兆866億-2.33%17.241.21
03/124,0654,0673,9954,054+0.67%746,9001兆952億-1.53%17.381.22
03/114,0364,0743,9774,027-0.25%1,031,8001兆879億-2.07%17.261.21
03/084,0504,0834,0014,037+0.22%1,342,3001兆906億-1.7%17.31.21
03/073,9934,0323,9694,028+1.67%1,419,6001兆882億-1.83%17.271.21
03/063,9353,9973,8943,962+0.71%1,181,2001兆703億-3.37%16.981.19
03/054,0414,0443,9323,934-3.01%1,124,1001兆628億-4.07%16.861.18
03/044,1254,1404,0334,056-2.29%1,421,9001兆957億-1.12%17.391.22
03/014,1294,1624,0954,151+0.07%1,093,7001兆1214億+1.29%17.791.25
02/294,2104,2274,1164,148-1.82%1,413,5001兆1206億+1.44%17.781.25
02/284,2254,2794,2084,225-0.28%852,2001兆1414億+3.55%18.111.27
02/274,2134,2374,2024,237-0.05%893,2001兆1446億+4.15%18.161.27
02/264,2484,3004,2224,2390%1,120,6001兆1452億+4.54%18.171.28
02/224,3164,3244,2164,239-1.03%1,014,3001兆1452億+4.9%18.171.28
02/214,3544,3824,2564,283-0.7%953,0001兆1571億+6.33%18.361.29
02/204,3014,3444,2914,313+0.19%568,5001兆1652億+7.48%18.491.3
02/194,3444,3864,2854,305-0.65%1,220,1001兆1630億+7.68%18.451.3
02/164,1964,3454,1834,333+3.91%2,140,9001兆1706億+8.76%18.571.3
02/154,0554,2454,0344,170+1.48%2,146,8001兆1265億+5.12%17.871.25
02/144,1594,1714,0634,109-1.2%993,8001兆1101億+3.89%17.611.24
02/134,0974,2464,0864,159+3.12%2,248,3001兆1236億+5.45%17.831.25
02/093,9384,0583,9384,033+2.02%1,739,5001兆895億+2.73%17.291.21
02/083,9383,9663,9043,953-0.23%734,0001兆679億+1.02%16.941.19
02/073,9703,9823,9453,962-0.23%452,8001兆703億+1.62%16.981.19
02/063,9653,9903,9503,971-0.95%558,5001兆728億+2.21%17.021.19
02/053,9344,0123,9344,009+2.14%820,5001兆830億+3.56%17.181.21
02/023,9213,9873,9123,925+0.9%824,2001兆603億+1.84%16.821.18
02/013,8903,9013,8603,890-1.07%952,7001兆509億+1.28%16.671.17
01/313,9003,9323,8783,932-0.63%895,8001兆622億+2.64%16.851.18
01/303,9754,0093,9523,957-0.73%498,6001兆690億+3.61%16.961.19
01/293,9894,0023,9673,986+0.35%646,2001兆768億+4.67%17.091.2
01/263,9503,9933,9303,972+0.61%856,2001兆730億+4.66%17.031.2
01/253,9233,9623,9193,948+0.71%681,2001兆666億+4.47%16.921.19
01/243,9313,9333,8943,920-0.03%687,8001兆590億+4.09%16.81.18
01/233,9503,9593,9093,921-0.36%625,0001兆593億+4.37%16.811.18
01/223,9473,9473,9043,935+0.74%619,7001兆631億+4.96%16.871.18
01/193,9113,9193,8873,906+0.44%955,8001兆552億+4.35%16.741.18
01/183,8933,9363,8803,889-0.56%786,8001兆506億+4.01%16.671.17
01/173,9303,9803,9113,911-0.03%943,2001兆566億+4.77%16.761.18
01/163,9413,9563,9013,912-0.86%712,2001兆568億+4.88%16.771.18
01/153,9493,9623,9343,946-0.08%612,1001兆660億+5.82%16.911.19
01/123,9803,9803,9143,949+0.89%1,348,5001兆668億+5.98%16.931.19
01/113,8893,9303,8723,914+1.11%1,133,1001兆574億+5.19%16.781.18
01/103,8333,8863,8263,871+1.36%1,304,2001兆458億+4%16.591.16
01/093,7213,8233,7213,819+2.66%1,349,7001兆317億+2.5%16.371.15
01/053,7043,7663,6993,720+0.43%1,493,4001兆50億-0.32%15.941.12
01/043,6393,7043,5963,704+2.38%1,279,6001兆6億-1.02%15.881.11
2023
12/293,5953,6263,5893,618+0.72%835,5009774億5825万-3.62%-1.14
12/283,5793,5993,5613,592-0.91%725,0009704億3395万-4.7%-1.13
12/273,5843,6293,5823,625+0.92%1,201,0009793億4940万-4.23%-1.14
12/263,6193,6253,5833,592-0.33%558,7009704億3395万-5.45%-1.13
12/253,6213,6343,6043,604-0.58%539,2009736億7593万-5.48%-1.13

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
3,570
357,000
6/21
2,070
207,000
3/18
5,076,500
50,765
3/14
--+9.64%
4/11
-18.38%
1/22
2009年
3月期
2,660
266,000
6/2
1,282
3/6
6,486,300
64,863
6/13
--+16.21%
3/24
-27.39%
10/27
2010年
3月期
2,486
3/31
1,431
4/1
5,157,400
3/12
6915億6542万-+12.88%
3/12
-8.11%
7/13
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+12.45%
11/22
-23.23%
3/15
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+11.11%
7/8
-8.53%
8/9
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+16.28%
5/7
-10.49%
10/10
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+16.75%
5/10
-13.42%
5/30
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+13.9%
11/13
-17.04%
8/25
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+10.9%
9/5
-14.37%
2/12
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+13.69%
2/22
-9.4%
8/24
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+8.67%
4/24
-9.15%
12/25
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+7.72%
11/15
-15.45%
5/24
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+32.62%
5/28
-33.05%
3/13
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+16.48%
2/8
-12.62%
12/2
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+16.98%
2/16
-10.82%
5/26
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+8.16%
3/8
-11.24%
8/16
最新4,168
2024/5/24
856,0001兆1260億-1.26%
4,221

年間値上がり率

2002/12/30 vs 2001/12/28
-38%(0.62倍)
2003/12/30 vs 2002/12/30
49%(1.49倍)
2004/12/30 vs 2003/12/30
2%(1.02倍)
2005/12/30 vs 2004/12/30
39%(1.39倍)
2006/12/29 vs 2005/12/30
-9%(0.91倍)
2007/12/28 vs 2006/12/29
-15%(0.85倍)
2008/12/24 vs 2007/12/28
-40%(0.6倍)
2009/12/30 vs 2008/12/24
21%(1.21倍)
2010/12/30 vs 2009/12/30
18%(1.18倍)
2011/12/30 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/30
-2%(0.98倍)
2013/12/30 vs 2012/12/28
87%(1.87倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
31%(1.31倍)
2016/12/30 vs 2015/12/30
-18%(0.82倍)
2017/12/29 vs 2016/12/30
-13%(0.87倍)
2018/12/28 vs 2017/12/29
3%(1.03倍)
2019/12/30 vs 2018/12/28
-23%(0.77倍)
2020/12/30 vs 2019/12/30
-19%(0.81倍)
2021/12/30 vs 2020/12/30
34%(1.34倍)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
-13%(0.87倍)
2024/05/24 vs 2023/12/29
15%(1.15倍)
過去安値
1,282円(2009/03/06)
225%(3.25倍)
4,168円(5/24)