4578 大塚 HD

4578
2020/04/08
時価
2兆3936億円
PER 予
16.05倍
2011年以降
9.86-38.29倍
(2011-2019年)
PBR
1.32倍
2011年以降
0.81-1.85倍
(2011-2019年)
配当 予
2.33%
ROE 予
8.21%
ROA 予
5.62%
資料
Link
CSV,JSON

株価チャート

株価

4/8

前日 (4/7)
4,168
始値
4,229
高値
4,335
安値
4,170
終値 +2.95%
4,291
出来高 -17.38%
1,123,900

乖離率

株価(5日)
移動平均値
+3.87%
4,131
株価(25日)
移動平均値
+12.15%
3,826
出来高(5日)
移動平均値
-9.14%
1,236,960

2019/11/11~2020/04/08

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
2020
04/084,2294,3354,1704,291+2.95%1,123,9002兆3936億+12.15%16.051.32
04/074,2574,2764,1284,168-1.3%1,360,3002兆3250億+9.25%15.591.28
04/064,1554,2444,0864,223+5.18%1,141,0002兆3557億+10.78%15.791.3
04/033,9854,0853,9654,015+1.39%1,220,1002兆2397億+5.46%15.021.23
04/024,0674,1123,9603,960-2.92%1,339,5002兆2090億+3.77%14.811.22
04/014,1954,2204,0394,079-3.59%1,489,5002兆2754億+6.5%15.251.25
03/314,2604,2744,1504,231-1.49%1,744,8002兆3602億+10.21%15.821.3
03/304,0454,3074,0184,295+4.37%1,821,9002兆3959億+11.59%16.061.32
03/273,9954,1153,9384,115+8.72%2,058,9002兆2954億+6.69%15.391.26
03/263,8713,8913,7243,785-4.18%1,535,5002兆1114億-2.3%14.161.16
03/253,8043,9703,7003,950+10.21%1,848,0002兆2034億+1.18%14.771.21
03/243,6003,6393,4923,584+4.22%1,636,9001兆9992億-8.8%13.41.1
03/233,3643,4923,2943,439+2.53%2,608,8001兆9183億-13.53%12.861.06
03/193,3633,3743,2463,354+3.52%2,508,2001兆8709億-16.9%12.541.03
03/183,4133,4513,2243,240-3.08%2,270,8001兆8073億-20.96%12.120.99
03/173,3003,4613,2323,343+0.15%2,613,7001兆8648億-19.87%12.51.03
03/163,4623,5413,3343,338-2.51%2,061,6001兆8620億-21.31%12.481.02
03/133,3923,5423,2623,424-4.94%3,090,9001兆9100億-20.59%12.811.05
03/123,6923,7113,5763,602-5.29%2,020,2002兆93億-17.63%13.471.11
03/113,7453,8573,7053,803+0.61%2,088,9002兆1214億-14.04%14.221.17
03/103,6753,7963,5413,780+2.55%1,937,8002兆1086億-15.36%14.141.16
03/093,8003,8453,6553,686-6.04%1,858,7002兆561億-18.29%13.781.13
03/064,0104,0223,9153,923-3.61%1,704,8002兆1883億-13.93%14.671.2
03/054,0524,1054,0094,070+2.8%1,744,0002兆2703億-11.44%15.221.25
03/043,9644,0233,9393,959-1.37%1,384,8002兆2084億-14.44%14.811.22
03/034,1434,1474,0134,014-2.03%1,605,9002兆2391億-13.94%15.011.23
03/023,9584,1313,9504,097+0.42%1,715,1002兆2854億-12.87%15.321.26
02/284,1124,1374,0324,080-4.05%2,648,0002兆2759億-13.81%15.261.25
02/274,2584,2894,2264,252-1.46%1,732,1002兆3719億-10.84%15.91.31
02/264,2504,3394,2294,315+0.63%1,473,1002兆4070億-10.01%16.141.32
02/254,2804,3144,2474,288-4.54%1,527,3002兆3919億-11.04%16.041.32
02/214,5004,5284,4774,492+0.02%1,202,5002兆5057億-7.29%16.81.38
02/204,5204,5394,4864,491-1.04%948,6002兆5052億-7.69%16.81.38
02/194,5504,5714,5324,538-0.18%925,3002兆5314億-7.05%16.971.39
02/184,5464,5814,4944,546-1.22%971,9002兆5359億-7.21%171.4
02/174,5984,6284,5654,602-2.93%1,269,3002兆5671億-6.41%17.211.41
02/144,8924,9844,7264,741-3.76%1,319,5002兆6446億-3.81%17.731.46
02/134,8804,9394,8584,926-0.16%826,4002兆7478億-0.12%18.421.51
02/124,9954,9954,8564,934-2.39%831,6002兆7523億+0.04%18.451.51
02/105,0285,0614,9955,055-0.73%657,6002兆8198億+2.62%18.91.55
02/075,1405,1585,0795,092-0.14%608,5002兆8404億+3.5%19.041.56
02/065,0005,1264,9895,099+3.05%1,149,3002兆8444億+3.83%19.071.57
02/054,9064,9734,8924,948+1.81%699,1002兆7601億+0.84%18.51.52
02/044,8284,8654,7784,860+0.21%789,8002兆7110億-0.98%18.181.49
02/034,8704,8864,8244,850-1.28%1,019,4002兆7055億-1.28%18.141.49
01/314,9244,9874,9044,913+0.99%801,2002兆7406億-0.1%18.371.51
01/304,8264,8884,8264,865-0.21%799,9002兆7138億-1.12%18.191.49
01/294,8444,8754,8014,875+0.58%558,0002兆7194億-1%18.231.5
01/284,8704,8844,8294,847-0.72%649,6002兆7038億-1.62%18.131.49
01/274,8444,8944,8214,882-1.43%685,3002兆7233億-1.07%18.261.5
01/244,9544,9714,9184,953+0.92%600,3002兆7629億+0.28%18.521.52
01/234,8964,9174,8574,908-0.73%563,1002兆7378億-0.63%18.351.51
01/224,9154,9524,9064,944+0.47%809,8002兆7579億+0.12%18.491.52
01/214,9164,9544,9084,921-0.36%621,4002兆7451億-0.32%18.41.51
01/204,9154,9424,9014,939+0.63%459,0002兆7551億+0.04%18.471.52
01/174,9554,9684,8974,908-1.43%743,3002兆7378億-0.55%18.351.51
01/164,9785,0004,9544,979+0.89%672,3002兆7774億+0.93%18.621.53
01/154,9824,9934,9164,935-0.26%598,2002兆7529億+0.14%18.461.52
01/144,9634,9984,9174,948-0.92%759,7002兆7601億+0.51%18.51.52
01/104,9554,9944,9234,994+1.59%1,030,4002兆7858億+1.55%18.681.53
01/094,8704,9224,8654,916+2.16%792,9002兆7423億+0.08%18.381.51
01/084,8194,8504,7544,812-2.14%1,096,2002兆6843億-1.94%181.48
01/074,8704,9174,8434,917+2.44%1,111,6002兆7428億+0.22%18.391.51
01/064,8134,8704,7834,800-1.7%995,9002兆6776億-2.04%17.951.47
2019
12/304,8614,9324,8564,883+0.29%835,0002兆7239億-0.31%20.821.5
12/274,9114,9114,8504,869-2.74%912,7002兆7161億-0.59%20.771.49
12/264,9585,0144,9555,006+0.85%803,9002兆7925億+2.25%21.351.54
12/255,0005,0014,9624,964-0.6%406,9002兆7690億+1.49%21.171.52
12/244,9825,0204,9774,994+0.28%447,4002兆7858億+2.13%21.31.53
12/234,9675,0004,9534,980+0.22%480,4002兆7780億+1.97%21.241.53
12/204,9915,0204,9674,969+0.16%1,724,5002兆7718億+1.87%21.191.53
12/194,9715,0224,9514,961+0.18%738,5002兆7674億+1.89%21.161.52
12/185,0535,0724,9454,952-2%1,162,4002兆7624億+1.96%21.121.52
12/174,9525,0594,9465,053+1.88%1,267,4002兆8187億+4.29%21.551.55
12/164,9424,9744,9234,960+0.08%745,2002兆7668億+2.63%21.151.52
12/134,9854,9944,9354,956+1.47%1,732,9002兆7646億+2.93%21.141.52
12/124,9504,9504,8684,884-1.07%968,2002兆7244億+1.81%20.831.5
12/114,9104,9494,8814,937+0.45%1,081,7002兆7540億+3.24%21.061.52
12/104,9084,9304,8914,915+0.9%961,1002兆7417億+3.19%20.961.51
12/094,9004,9124,8664,871+0.02%583,9002兆7172億+2.68%20.771.5
12/064,8404,8774,8274,870+0.41%606,0002兆7166億+3%20.771.5
12/054,8404,8984,8304,850+0.75%996,8002兆7055億+2.86%20.681.49
12/044,7784,8304,7714,814-0.41%867,7002兆6854億+2.36%20.531.48
12/034,7694,8344,7524,834-0.1%1,056,4002兆6965億+3%20.621.48
12/024,7914,8444,7764,839+1.36%648,9002兆6993億+3.35%20.641.49
11/294,8204,8384,7384,774-0.38%915,3002兆6631億+2.21%20.361.47
11/284,7564,8214,7474,792+0.38%905,7002兆6731億+2.83%20.441.47
11/274,7924,8184,7694,774+0.38%1,174,1002兆6631億+2.73%20.361.47
11/264,8424,8654,7434,756-2.34%3,328,4002兆6530億+2.72%20.281.46
11/254,8854,8854,8274,870+0.87%963,5002兆7166億+5.57%20.771.5
11/224,8854,8854,8114,828-1.23%1,095,0002兆6932億+5.09%20.591.48
11/214,8714,9044,8064,888-0.75%1,130,0002兆7267億+6.79%20.851.5
11/204,8444,9284,8444,925+1.53%1,223,0002兆7473億+8.1%211.51
11/194,8244,8724,8174,851+0.56%818,7002兆7060億+7.13%20.691.49
11/184,7414,8244,7334,824+1.41%953,4002兆6909億+7.18%20.571.48
11/154,6824,7784,6824,757+2.17%1,294,3002兆6536億+6.37%20.291.46
11/144,6404,6804,5894,656+0.06%815,3002兆5972億+4.7%19.861.43
11/134,7024,7214,6504,653-2.15%1,400,7002兆5956億+5.18%19.841.43
11/124,4924,8204,4374,755+5.83%2,751,1002兆6525億+7.99%20.281.46
11/114,5554,5634,4684,493-0.51%945,7002兆5063億+2.6%19.161.38

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
5,829
10/3
4,331
12/26
2,672,700
11/30
3兆2516億2兆4159億+4.26%
11/12
-15.03%
12/26
2019年
12月期
5,072
12/18
4,430
11/5
3,328,400
11/26
2兆8293億2兆4712億+4.29%
12/17
-2.04%
1/6
最新4,291
2020/4/8
1,123,9002兆3936億+12.15%
3,826

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)
2020/04/08 vs 2019/12/30
-12%(0.88倍)
過去安値
1,737円(2011/03/15)
147%(2.47倍)
4,291円(4/8)