4324 電通グループ

4324
2022/06/24
時価
1兆2127億円
PER 予
12.29倍
2010年以降
赤字-36倍
(2010-2021年)
PBR
1.31倍
2010年以降
0.69-2.04倍
(2010-2021年)
配当 予
3.09%
ROE 予
10.69%
ROA 予
2.59%
資料
Link
CSV,JSON

株価チャート

株価

6/24

前日 (6/23)
4,140
始値
4,210
高値
4,225
安値
4,160
終値 +1.57%
4,205
出来高 -32.82%
1,123,800

乖離率

株価(5日)
移動平均値
-1.18%
4,255
株価(25日)
移動平均値
-2.1%
4,295
出来高(5日)
移動平均値
-1.06%
1,135,840

2022/01/27~2022/06/24

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
2022
06/244,2104,2254,1604,205+1.57%1,123,8001兆2127億-2.1%12.291.31
06/234,2354,2604,1354,140-3.5%1,672,9001兆1940億-3.79%12.11.29
06/224,3304,3504,2704,290-1.61%1,140,2001兆2372億-0.49%12.541.34
06/214,3404,4054,3154,360+1.87%828,3001兆2574億+1.02%12.751.36
06/204,3004,3004,2304,280+1.3%914,0001兆2343億-0.88%12.511.34
06/174,1504,2254,1254,225-0.94%2,254,7001兆2185億-2.54%12.351.32
06/164,2754,3404,2504,265+1.43%1,132,0001兆2300億-1.98%12.471.33
06/154,2104,2454,1704,205+1.08%1,075,6001兆2127億-3.64%12.291.31
06/144,1504,1904,1254,160-2%1,404,3001兆1997億-5.07%12.161.3
06/134,2854,3404,2054,245-2.97%1,532,0001兆2243億-3.59%12.411.33
06/104,3604,3854,2904,375+0.46%1,385,5001兆2617億-1.06%12.791.37
06/094,3754,3804,3154,3550%1,006,2001兆2560億-1.91%12.731.36
06/084,3404,3704,3004,355+0.46%1,390,9001兆2560億-2.33%12.731.36
06/074,3004,3354,2804,335+1.4%1,305,9001兆2502億-3.09%12.671.36
06/064,2754,2904,1654,275-3.17%1,735,9001兆2329億-4.68%12.51.34
06/034,3804,4154,3454,415+2.2%958,9001兆2733億-1.98%12.911.38
06/024,3454,3654,2754,320-1.26%850,1001兆2459億-4.42%12.631.35
06/014,2904,3954,2904,375+1.74%929,1001兆2617億-3.66%12.791.37
05/314,2954,3354,2704,300-0.58%1,371,7001兆2401億-5.76%12.571.34
05/304,2904,3454,2654,325+2.25%1,072,5001兆2473億-5.71%12.641.35
05/274,2054,2404,1704,230+2.3%941,9001兆2199億-8.24%12.371.32
05/264,2404,2404,1154,135-0.96%1,715,3001兆1925億-10.83%12.091.29
05/254,4004,4004,1604,175-6.39%2,087,8001兆2041億-10.62%12.211.31
05/244,5754,6154,4304,460-2.3%1,250,9001兆2863億-5.15%13.041.39
05/234,4654,5704,4604,565+3.4%754,4001兆3165億-3.24%13.351.43
05/204,3454,4204,3204,415+2.08%932,9001兆2733億-6.6%12.911.38
05/194,3354,3754,2854,325-2.37%1,191,5001兆2473億-8.83%12.641.35
05/184,4154,4454,3254,430+0.34%1,202,1001兆2776億-6.99%12.951.38
05/174,5654,5804,3754,415-6.16%1,856,3001兆2733億-7.66%12.911.38
05/164,6954,7704,6554,705+1.73%1,147,6001兆3569億-2.04%13.761.47
05/134,6454,6854,5504,625+0.98%1,089,0001兆3338億-3.93%13.521.45
05/124,6254,6754,5654,580-1.82%856,5001兆3209億-5.1%13.391.43
05/114,6654,7454,6554,6650%701,5001兆3454億-3.6%13.641.46
05/104,7054,7354,6404,665-1.37%712,4001兆3454億-3.87%13.641.46
05/094,7654,8054,6854,730-1.87%714,0001兆3641億-2.79%13.831.48
05/064,8004,8404,7154,820-0.41%1,051,3001兆3901億-1.13%14.091.51
05/024,6754,8654,6654,840+2.87%1,073,7001兆3959億-0.86%14.151.51
04/284,6154,7254,5804,705+1.4%1,112,2001兆3569億-3.68%13.761.47
04/274,6554,6954,5854,640-2.32%1,169,9001兆3382億-5.19%13.561.45
04/264,7754,8254,7454,750-0.94%941,7001兆3699億-3.18%13.891.48
04/254,7954,8104,7254,795-1.24%874,6001兆3829億-2.34%14.021.5
04/224,8504,8754,7904,855-1.22%888,6001兆4002億-1.06%14.191.52
04/214,8954,9554,8804,9150%758,1001兆4175億+0.14%14.371.54
04/204,9304,9504,8704,915+0.31%746,0001兆4175億+0.31%14.371.54
04/194,9654,9754,8204,900+0.1%678,6001兆4132億+0.31%14.331.53
04/184,9154,9504,8404,895-1.81%635,7001兆4117億+0.6%14.311.53
04/154,9305,0304,9204,985+0.81%1,016,5001兆4377億+2.95%14.571.56
04/144,8904,9654,8704,945+1.75%894,7001兆4261億+2.76%14.461.55
04/134,8304,8654,7604,860+1.25%694,9001兆4016億+1.78%14.211.52
04/124,8054,8304,7254,800-1.03%813,8001兆3843億+1.27%14.031.5
04/114,8104,9104,8004,850+1.15%815,3001兆3987億+2.95%14.181.52
04/084,9204,9204,7404,795-1.84%1,420,5001兆3829億+2.24%14.021.5
04/074,8904,9004,8154,885-1.41%895,2001兆4088億+4.49%14.281.53
04/064,9204,9654,8954,955-0.3%1,025,0001兆4290億+6.26%14.491.55
04/054,9755,0104,9154,970+0.91%918,2001兆4333億+6.84%14.531.55
04/044,9204,9354,8554,925+0.41%708,9001兆4204億+6.23%14.41.54
04/014,8504,9454,8104,905-2.29%1,410,2001兆4146億+6.12%14.341.53
03/314,9155,0304,8905,020+0.7%1,264,4001兆4478億+8.92%14.681.57
03/305,0305,0604,9104,985+0.3%1,015,2001兆4377億+8.49%14.571.57
03/294,9304,9704,8454,970-0.3%1,161,8001兆4333億+8.33%14.531.56
03/284,9355,0204,9154,985+1.53%731,3001兆4377億+8.77%14.571.57
03/254,9504,9554,8304,910-0.61%933,5001兆4160億+7.23%14.351.54
03/244,9304,9654,8354,940-0.1%786,0001兆4247億+7.91%14.441.55
03/234,8954,9554,8054,945+1.96%1,153,4001兆4261億+8.32%14.461.56
03/224,8154,8604,7904,850+2.65%1,151,0001兆3987億+6.83%14.181.53
03/184,8204,8254,6804,725-2.78%1,958,9001兆3627億+4.51%13.811.49
03/174,7604,8854,7104,860+2.75%1,234,9001兆4016億+7.9%14.211.53
03/164,6704,7804,6604,730+4.42%1,740,1001兆3641億+5.56%13.831.49
03/154,3404,5454,2854,530+2.03%1,192,9001兆3064億+1.59%13.241.43
03/144,3354,4804,3204,440+3.5%1,073,9001兆2805億-0.07%12.981.4
03/114,2354,3554,2254,290+1.54%1,711,0001兆2372億-3.23%12.541.35
03/104,1054,2404,0704,225+4.71%1,672,9001兆2185億-4.58%12.351.33
03/093,9904,1353,9504,035+1.77%1,328,9001兆1637億-8.71%11.81.27
03/084,0154,1203,9553,965-2.94%1,370,7001兆1435億-10.21%11.591.25
03/074,2604,2904,0404,085-5.66%1,315,7001兆1781億-7.45%11.941.29
03/044,3604,3654,2154,330-1.7%1,627,4001兆2488億-1.7%12.661.36
03/034,5904,6304,3854,405-4.03%1,439,3001兆2704億+0.36%12.881.39
03/024,6404,6654,5554,590-2.03%926,0001兆3238億+5.01%13.421.44
03/014,6954,7304,6554,685+2.4%1,046,3001兆3512億+7.63%13.71.47
02/284,5504,6054,5104,575-0.11%805,4001兆3194億+5.56%13.371.44
02/254,5604,6404,5304,580+0.22%979,3001兆3209億+5.99%13.391.44
02/244,6204,6704,5054,570-2.04%1,926,3001兆3180億+6.28%13.361.44
02/224,6954,7304,6304,665-2.91%1,296,4001兆3454億+8.94%13.641.47
02/214,7454,8404,7404,805-1.13%749,7001兆3858億+12.79%14.051.51
02/184,8804,9554,8354,860-0.51%1,120,6001兆4016億+14.87%14.211.53
02/174,9254,9604,8254,885+0.1%1,337,4001兆4088億+16.23%14.281.54
02/164,6754,9004,6754,880+5.63%1,996,7001兆4074億+16.97%14.271.54
02/154,4354,6404,4104,620+7.32%2,680,6001兆3324億+11.7%13.511.45
02/144,3604,3904,2554,305-1.71%1,364,0001兆2416億+4.62%12.591.35
02/104,4154,4354,3154,380+1.74%1,433,9001兆2632億+6.67%12.81.38
02/094,3304,3454,2654,305+0.7%1,030,3001兆2416億+5%12.591.35
02/084,2004,3004,1954,275+2.15%715,0001兆2329億+4.42%12.51.35
02/074,1154,1904,0954,185+0.97%500,0001兆2069億+2.4%12.231.32
02/044,1954,2304,1004,145-1.07%680,0001兆1954億+1.47%12.121.3
02/034,1304,2154,1004,190+0.84%598,6001兆2084億+2.52%12.251.32
02/024,0854,1704,0704,155+3.49%679,5001兆1983億+1.71%12.151.31
02/013,9254,0503,9254,015+1.9%664,9001兆1579億-1.71%11.741.26
01/313,9103,9603,9003,940+0.25%604,1001兆1363億-3.62%11.521.24
01/283,9453,9753,8903,930+1.81%642,4001兆1334億-3.96%11.491.24
01/273,9403,9553,7953,860-1.4%1,067,5001兆1132億-5.65%11.281.21

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
3,570
357,000
6/21
2,070
207,000
3/18
5,076,500
50,765
3/14
--+9.62%
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
--+16.17%
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-+12.87%
3/12
-8.09%
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+12.46%
11/22
-23.22%
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+11.1%
7/8
-8.51%
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+16.3%
5/7
-10.47%
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+16.76%
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+13.68%
2/22
-9.41%
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+8.66%
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+7.71%
11/15
-15.44%
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+32.61%
5/28
-33.04%
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
-12.63%
12/2
最新4,205
2022/6/24
1,123,8001兆2127億-2.1%
4,295

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)
2022/06/24 vs 2021/12/30
3%(1.03倍)
過去安値
1,282円(2009/03/06)
228%(3.28倍)
4,205円(6/24)