4578 大塚 HD

4578
2022/09/26
時価
2兆4700億円
PER 予
17.8倍
2011年以降
9.86-38.31倍
(2011-2021年)
PBR
1.08倍
2011年以降
0.81-1.85倍
(2011-2021年)
配当 予
2.26%
ROE 予
6.07%
ROA 予
4.35%
資料
Link
CSV,JSON

株価チャート

株価

9/26

前日 (9/22)
4,470
始値
4,421
高値
4,456
安値
4,400
終値 -0.94%
4,428
出来高 +13.57%
1,301,900

乖離率

株価(5日)
移動平均値
-1.45%
4,493
株価(25日)
移動平均値
-2.98%
4,564
出来高(5日)
移動平均値
+22.37%
1,063,940

2022/04/28~2022/09/26

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
09/264,4214,4564,4004,428-0.94%1,301,9002兆4700億-2.98%17.81.08
09/224,4574,4754,4104,470-0.49%1,146,3002兆4935億-2.32%17.971.09
09/214,5084,5244,4744,492-1.19%773,2002兆5057億-2.03%18.061.1
09/204,5324,5594,5264,546+0.35%887,5002兆5359億-1.04%18.271.11
09/164,5004,5464,4924,530-0.04%1,210,8002兆5269億-1.54%18.211.1
09/154,5344,5414,4994,532-0.15%621,3002兆5281億-1.63%18.221.11
09/144,5344,5544,5114,539-2.01%836,5002兆5320億-1.56%18.241.11
09/134,6584,6694,6284,632-0.24%555,5002兆5838億+0.37%18.621.13
09/124,6614,6654,6154,643-0.24%566,0002兆5900億+0.56%18.661.13
09/094,6024,6794,5994,654+1.2%1,347,9002兆5961億+0.8%18.711.13
09/084,5674,6044,5594,599+2.38%1,002,0002兆5654億-0.35%18.491.12
09/074,5474,5604,4534,492-0.77%1,008,7002兆5057億-2.64%18.061.1
09/064,5134,5524,5064,527+1.18%754,1002兆5253億-1.93%18.21.1
09/054,4664,4974,4404,474-1.37%840,3002兆4957億-3.26%17.981.09
09/024,5514,5594,5024,536+0.22%873,3002兆5303億-2.16%18.231.11
09/014,5304,5524,5204,526-0.77%660,4002兆5247億-2.69%18.191.1
08/314,5094,5704,5094,561+0.62%1,282,9002兆5442億-2.25%18.331.11
08/304,5554,5864,5284,533-0.37%677,3002兆5286億-3.12%18.221.11
08/294,5314,5614,5094,550-1.11%781,0002兆5381億-3.11%18.291.11
08/264,5974,6334,5884,601+0.17%463,7002兆5666億-2.36%18.491.12
08/254,6054,6194,5674,593+0.17%621,6002兆5621億-2.83%18.461.12
08/244,6044,6144,5574,585-1.46%730,6002兆5576億-3.29%18.431.12
08/234,7244,7284,6334,653-1.84%906,4002兆5956億-2.08%18.71.13
08/224,7094,7534,6544,740+1.56%861,1002兆6441億-0.46%19.051.16
08/194,7054,7154,6624,667-0.98%730,1002兆6034億-2.16%18.761.14
08/184,7134,7224,6644,713-0.13%1,138,3002兆6290億-1.42%18.941.15
08/174,6684,7324,6504,719+0.53%1,018,6002兆6324億-1.48%18.971.15
08/164,7134,7224,6624,694-0.68%656,2002兆6184億-2.21%18.871.14
08/154,6854,7404,6824,726+0.81%563,9002兆6363億-1.71%191.15
08/124,6894,7164,6654,688+1.49%1,293,7002兆6151億-2.72%18.841.14
08/104,6554,6704,5824,619-0.54%1,019,0002兆5766億-4.35%18.571.13
08/094,6774,7084,6284,644-0.77%841,0002兆5905億-4.05%18.671.13
08/084,6354,6934,6224,680+0.45%744,8002兆6106億-3.49%18.811.14
08/054,6114,6644,6004,659+1.53%1,188,8002兆5989億-4%18.731.14
08/044,7194,7194,5544,589+0.22%1,239,4002兆5599億-5.56%18.451.12
08/034,6484,6484,5624,579+0.53%1,265,2002兆5543億-5.94%18.411.12
08/024,6704,6814,5504,555-3.86%1,045,8002兆5409億-6.7%18.311.11
08/014,7224,7704,7114,738-0.34%1,013,3002兆6430億-3.15%19.041.16
07/294,9444,9484,6914,754-3.04%1,710,2002兆6519億-2.66%19.111.16
07/284,8994,9204,8264,903+0.14%1,241,9002兆7350億+0.57%19.711.2
07/274,8664,9134,7864,896+0.18%1,530,8002兆7311億+0.76%19.681.19
07/264,9424,9584,8764,887-1.39%792,9002兆7261億+0.97%19.641.19
07/254,9554,9904,9234,956+0.08%665,1002兆7646億+2.8%19.921.21
07/224,9764,9834,9004,952-0.52%797,3002兆7624億+3.23%19.91.21
07/214,9024,9874,8994,978+0.79%840,9002兆7769億+4.27%20.011.21
07/204,9064,9494,8794,939+1.56%955,3002兆7551億+4.04%19.851.2
07/194,9024,9144,8384,863-1.1%645,5002兆7127億+2.92%19.551.19
07/154,9414,9664,8984,917-0.43%866,0002兆7428億+4.42%19.761.2
07/144,9104,9604,8754,938+0.2%915,3002兆7545億+5.31%19.851.2
07/134,9374,9764,9154,928-0.36%809,4002兆7490億+5.52%19.811.2
07/124,9544,9854,9244,946-0.76%1,058,4002兆7590億+6.37%19.881.21
07/114,9495,0004,9204,984+2.15%1,163,9002兆7802億+7.72%20.031.22
07/084,9504,9624,8324,879-2.42%1,593,5002兆7216億+6.02%19.611.19
07/074,9725,0004,9235,000+1.32%1,391,0002兆7891億+9.15%20.11.22
07/064,8674,9644,8604,935+0.8%1,508,2002兆7529億+8.39%19.841.2
07/054,8814,8964,8304,896+0.29%1,055,0002兆7311億+8.06%19.681.19
07/044,9004,9294,8404,882+2.37%1,104,4002兆7233億+8.32%19.621.19
07/014,8584,9044,7534,769-1.02%1,080,5002兆6603億+6.28%19.171.16
06/304,8154,8614,8114,818+0.27%1,439,5002兆6876億+7.81%19.371.17
06/294,8504,8784,7934,805-2.63%1,703,8002兆6804億+7.95%19.311.17
06/284,8094,9504,7974,935+2.88%1,611,7002兆7529億+11.27%19.841.2
06/274,5674,8054,5184,797+5.38%2,104,9002兆6759億+8.6%19.281.17
06/244,5604,5654,4994,552+0.6%702,6002兆5392億+3.34%18.31.11
06/234,4904,5544,4904,525+0.67%754,3002兆5242億+2.82%18.191.1
06/224,4654,5174,4534,495+1.33%735,1002兆5074億+2.18%18.071.1
06/214,4304,4624,3794,436+0.66%904,2002兆4745億+0.8%17.831.08
06/204,4134,4474,3804,407+1.08%552,2002兆4583億+0.11%17.711.07
06/174,3224,3884,3074,3600%1,339,7002兆4321億-0.95%17.531.06
06/164,3784,4154,3584,360+1.14%704,0002兆4321億-0.91%17.531.06
06/154,3944,3954,3064,311-1.64%764,4002兆4048億-2.07%17.331.05
06/144,4064,4264,3664,383-1.66%862,5002兆4449億-0.52%17.621.07
06/134,3814,4644,3814,457+0.47%835,8002兆4862億+1.09%17.911.09
06/104,4744,4744,4244,436-0.65%1,085,1002兆4745億+0.64%17.831.08
06/094,4504,4924,4314,465+0.81%865,8002兆4907億+1.22%17.951.09
06/084,3964,4334,3654,429+1.72%796,6002兆4706億+0.43%17.81.08
06/074,3304,3794,3204,354-0.25%801,4002兆4288億-1.2%17.51.06
06/064,3204,3764,3164,365+0.55%732,6002兆4349億-0.82%17.551.06
06/034,3424,3684,3214,341+0.56%771,0002兆4215億-1.27%17.451.06
06/024,3754,3834,3044,317-1.48%954,3002兆4081億-1.73%17.351.05
06/014,3404,4324,3244,382+2.17%1,198,6002兆4444億-0.18%17.611.07
05/314,3914,4224,2894,289-2.01%5,562,7002兆3925億-2.19%17.241.05
05/304,3494,4104,3304,377+1.06%1,250,0002兆4416億-0.07%17.591.07
05/274,4004,4094,3134,331-0.57%889,4002兆4159億-0.89%17.411.06
05/264,4094,4414,3544,356-1.6%1,167,2002兆4299億-0.14%17.511.06
05/254,4754,4824,4264,427-0.9%978,0002兆4695億+1.63%17.791.08
05/244,4984,5094,4624,467-0.8%819,3002兆4918億+2.71%17.961.09
05/234,4904,5224,4534,503+1.4%1,019,7002兆5119億+3.8%18.11.1
05/204,4744,4944,4354,441-0.98%1,392,1002兆4773億+2.68%17.851.08
05/194,4234,5034,3954,485-1.43%1,135,4002兆5018億+3.89%18.031.09
05/184,4864,5554,4784,550+2.32%1,412,7002兆5381億+5.64%18.291.11
05/174,4614,4744,4154,447+0.57%1,416,4002兆4806億+3.56%17.871.08
05/164,3504,5044,3504,422+2.46%1,095,4002兆4667億+3.22%17.771.08
05/134,4004,4204,2504,316-1.82%1,840,3002兆4076億+0.91%17.351.05
05/124,3964,4174,3394,396-0.57%855,8002兆4522億+2.83%17.671.07
05/114,4064,4504,4014,421-0.45%895,0002兆4661億+3.58%17.771.08
05/104,4244,4514,4054,441+0.05%870,8002兆4773億+4.22%17.851.08
05/094,4954,5064,4194,439-1.86%936,9002兆4762億+4.35%17.841.08
05/064,4444,5324,4114,523+2.26%1,517,2002兆5230億+6.5%18.181.1
05/024,3514,4304,3034,423+1.38%1,225,6002兆4673億+4.41%17.781.08
04/284,2334,3764,1914,363+4%1,398,1002兆4338億+3.17%17.541.06

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
2011年
3月期
2,234
12/15
1,737
3/15
49,842,300
12/15
1兆1597億9017億7539万+5.71%
4/15
-9.79%
3/15
2012年
3月期
2,460
3/27
1,941
9/8
9,686,300
4/27
1兆2771億1兆76億+6.41%
9/29
-6.25%
8/22
2013年
3月期
3,320
3/12
2,322
4/12
9,211,900
5/31
1兆7236億1兆2054億+13.75%
1/29
-2.86%
9/5
2014年
3月期
4,019
11/6
2,606
10/9
5,829,900
12/3
2兆2419億1兆3529億+12.23%
8/29
-11.96%
8/8
2015年
12月期
4,774
8/6
3,433
2/16
5,070,400
4/30
2兆6631億1兆9150億+13.57%
7/23
-17.26%
8/25
2016年
12月期
5,139
12/27
3,467
2/12
4,849,400
6/17
2兆8667億1兆9340億+16.05%
1/10
-6.46%
8/4
2017年
12月期
5,895
1/10
4,290
9/6
21,166,200
1/24
3兆2884億2兆3931億+5.55%
10/20
-6.91%
2/6
2018年
12月期
5,832
5/1
4,331
12/26
2,820,400
2/22
3兆2532億2兆4159億+10.1%
2/27
-15.03%
12/26
2019年
12月期
5,072
12/18
3,434
6/27
5,057,000
9/30
2兆8293億1兆9156億+9.55%
8/16
-11.11%
4/19
2020年
12月期
5,158
2/7
3,224
3/18
3,996,700
7/30
2兆8773億1兆7984億+13.22%
5/29
-21.31%
3/16
2021年
12月期
5,013
9/9
4,012
12/3
4,634,100
11/30
2兆7964億2兆2380億+6.93%
3/19
-8.84%
11/18
最新4,428
2022/9/26
1,301,9002兆4700億-2.98%
4,564

年間値上がり率

2011/12/30 vs 2010/12/30
8%(1.08倍)
2012/12/28 vs 2011/12/30
12%(1.12倍)
2013/12/30 vs 2012/12/28
25%(1.25倍)
2014/12/30 vs 2013/12/30
19%(1.19倍)
2015/12/30 vs 2014/12/30
19%(1.19倍)
2016/12/30 vs 2015/12/30
18%(1.18倍)
2017/12/29 vs 2016/12/30
-3%(0.97倍)
2018/12/28 vs 2017/12/29
-9%(0.91倍)
2019/12/30 vs 2018/12/28
9%(1.09倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/09/26 vs 2021/12/30
6%(1.06倍)
過去安値
1,737円(2011/03/15)
155%(2.55倍)
4,428円(9/26)