4578 大塚 HD

4578
2020/07/03
時価
2兆5643億円
PER 予
17.19倍
2011年以降
9.86-38.29倍
(2011-2019年)
PBR
1.43倍
2011年以降
0.81-1.85倍
(2011-2019年)
配当 予
2.18%
ROE 予
8.31%
ROA 予
5.73%
資料
Link
CSV,JSON

株価チャート

株価

7/3

前日 (7/2)
4,589
始値
4,611
高値
4,622
安値
4,553
終値 +0.17%
4,597
出来高 +21.42%
927,900

乖離率

株価(5日)
移動平均値
-0.65%
4,627
株価(25日)
移動平均値
-4.51%
4,814
出来高(5日)
移動平均値
-11.21%
1,045,000

2020/02/06~2020/07/03

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
07/034,6114,6224,5534,597+0.17%927,9002兆5643億-4.51%17.191.43
07/024,6044,6474,5714,589+0.31%764,2002兆5599億-4.89%17.161.43
07/014,7194,7194,5574,575-2.64%1,098,8002兆5520億-5.24%17.111.42
06/304,7804,7804,6864,699+0.51%1,113,1002兆6212億-2.53%17.571.46
06/294,7404,7424,6194,675-4.36%1,321,0002兆6078億-2.71%17.481.45
06/264,8914,9344,8484,888+0.83%872,1002兆7267億+2.07%18.281.52
06/254,8704,8994,8024,848-1.34%1,099,4002兆7043億+1.83%18.131.51
06/244,9454,9574,8924,914-0.67%1,148,5002兆7412億+3.71%18.381.53
06/234,9094,9784,8424,947+1.23%866,0002兆7596億+4.9%18.51.54
06/224,8304,9254,8174,887+2.05%694,4002兆7261億+4.18%18.281.52
06/194,8244,8404,7734,789-0.89%1,700,4002兆6714億+2.64%17.911.49
06/184,8714,8894,8024,832-0.41%493,7002兆6954億+4.03%18.071.5
06/174,9434,9454,8264,852-0.84%750,3002兆7066億+5.07%18.151.51
06/164,7714,9144,7444,893+3.84%1,079,9002兆7294億+6.51%18.31.52
06/154,7604,8444,7104,712-1.98%629,5002兆6285億+3.15%17.621.46
06/124,8404,8434,6834,807+0.06%1,536,3002兆6815億+5.65%17.981.49
06/114,8604,9114,8004,804-3.32%1,444,4002兆6798億+6.12%17.971.49
06/104,9014,9694,8894,969+1.22%1,174,0002兆7718億+10.4%18.581.54
06/094,9214,9244,8504,909-0.45%906,5002兆7384億+9.87%18.361.53
06/084,9104,9394,8424,931+0.82%1,142,5002兆7506億+11.01%18.441.53
06/054,8514,8914,8244,891-0.14%1,004,5002兆7283億+10.78%18.291.52
06/044,8934,9104,8244,898+0.76%894,4002兆7322億+11.57%18.321.52
06/034,8934,9154,8154,861+0.33%906,2002兆7116億+11.39%18.181.51
06/024,7704,8604,7524,845+2.24%828,8002兆7027億+11.61%18.121.51
06/014,7504,7914,6824,739-2.57%1,318,7002兆6435億+9.75%17.721.47
05/294,8004,8904,7664,864+4.18%2,849,1002兆7133億+13.22%18.191.51
05/284,4564,6894,4144,669+6.36%1,943,1002兆6045億+9.32%17.461.45
05/274,3154,4124,2904,390+1.9%1,004,3002兆4488億+3.17%16.421.36
05/264,2874,3144,2504,308+0.91%804,7002兆4031億+1.46%16.111.34
05/254,2804,2924,2454,269+1.64%429,2002兆3814億+0.59%15.961.33
05/224,2744,2744,1794,200-1.87%713,3002兆3429億-1.08%15.711.31
05/214,3444,3494,2764,280-1.68%685,0002兆3875億+0.8%16.011.33
05/204,2864,3654,2784,353+0.55%691,8002兆4282億+2.54%16.281.35
05/194,3794,3874,3104,329+1.43%914,1002兆4148億+2.07%16.191.35
05/184,2974,3004,2464,268+0.38%406,5002兆3808億+0.66%15.961.33
05/154,1604,2634,1504,252+2.51%977,0002兆3719億+0.38%15.91.32
05/144,2224,2514,1484,148-2.56%631,6002兆3139億-2.05%15.511.29
05/134,2574,2784,2404,2570%854,6002兆3747億+0.66%15.921.32
05/124,2724,2974,2484,257+0.35%622,1002兆3747億+0.92%15.921.32
05/114,2564,3054,2424,242+0.02%545,8002兆3663億+0.76%15.861.32
05/084,2504,2504,1804,241+2.09%920,0002兆3657億+0.74%15.861.32
05/074,1234,1564,0884,154+0.36%842,8002兆3172億-1.38%15.531.29
05/014,2364,2534,1284,139-2.73%1,047,2002兆3088億-1.71%15.481.29
04/304,3464,3594,2424,255-0.02%1,113,6002兆3735億+1.41%15.911.32
04/284,2634,2744,2274,256-0.42%858,5002兆3741億+1.72%15.921.32
04/274,2944,3064,2434,274+0.73%1,255,3002兆3841億+2.81%15.981.33
04/244,3004,3014,2244,243-1.19%899,5002兆3668億+2.89%15.871.32
04/234,2354,2984,2074,294+0.85%769,1002兆3953億+5.04%16.061.33
04/224,2104,2614,1714,258+1.41%1,012,0002兆3752億+5.24%15.921.32
04/214,2554,2694,1824,199-0.87%1,038,3002兆3423億+4.71%15.71.31
04/204,1984,2544,1894,236-0.75%1,031,5002兆3629億+6.57%15.841.32
04/174,2894,2954,1944,268+2.5%1,490,4002兆3808億+8.24%15.961.33
04/164,1974,2194,1534,164-2.41%1,075,4002兆3228億+6.33%15.571.29
04/154,1994,2674,1564,267-0.93%1,400,9002兆3802億+9.35%15.961.33
04/144,2504,3154,2254,307+2.18%958,1002兆4025億+10.95%16.111.34
04/134,2104,2774,1864,215-0.75%466,3002兆3512億+9.28%15.761.31
04/104,3314,3314,2184,247-0.42%952,8002兆3691億+10.43%15.881.32
04/094,2454,2764,1944,265-0.61%1,093,0002兆3791億+11.1%15.951.33
04/084,2294,3354,1704,291+2.95%1,123,9002兆3936億+12.15%16.051.33
04/074,2574,2764,1284,168-1.3%1,360,3002兆3250億+9.25%15.591.3
04/064,1554,2444,0864,223+5.18%1,141,0002兆3557億+10.78%15.791.31
04/033,9854,0853,9654,015+1.39%1,220,1002兆2397億+5.46%15.011.25
04/024,0674,1123,9603,960-2.92%1,339,5002兆2090億+3.77%14.811.23
04/014,1954,2204,0394,079-3.59%1,489,5002兆2754億+6.5%15.251.27
03/314,2604,2744,1504,231-1.49%1,744,8002兆3602億+10.21%15.821.32
03/304,0454,3074,0184,295+4.37%1,821,9002兆3959億+11.59%16.061.33
03/273,9954,1153,9384,115+8.72%2,058,9002兆2954億+6.69%15.391.28
03/263,8713,8913,7243,785-4.18%1,535,5002兆1114億-2.3%14.151.18
03/253,8043,9703,7003,950+10.21%1,848,0002兆2034億+1.18%14.771.23
03/243,6003,6393,4923,584+4.22%1,636,9001兆9992億-8.8%13.41.11
03/233,3643,4923,2943,439+2.53%2,608,8001兆9183億-13.53%12.861.07
03/193,3633,3743,2463,354+3.52%2,508,2001兆8709億-16.9%12.541.04
03/183,4133,4513,2243,240-3.08%2,270,8001兆8073億-20.96%12.121.01
03/173,3003,4613,2323,343+0.15%2,613,7001兆8648億-19.87%12.51.04
03/163,4623,5413,3343,338-2.51%2,061,6001兆8620億-21.31%12.481.04
03/133,3923,5423,2623,424-4.94%3,090,9001兆9100億-20.59%12.81.06
03/123,6923,7113,5763,602-5.29%2,020,2002兆93億-17.63%13.471.12
03/113,7453,8573,7053,803+0.61%2,088,9002兆1214億-14.04%14.221.18
03/103,6753,7963,5413,780+2.55%1,937,8002兆1086億-15.36%14.141.17
03/093,8003,8453,6553,686-6.04%1,858,7002兆561億-18.29%13.781.15
03/064,0104,0223,9153,923-3.61%1,704,8002兆1883億-13.93%14.671.22
03/054,0524,1054,0094,070+2.8%1,744,0002兆2703億-11.44%15.221.27
03/043,9644,0233,9393,959-1.37%1,384,8002兆2084億-14.44%14.811.23
03/034,1434,1474,0134,014-2.03%1,605,9002兆2391億-13.94%15.011.25
03/023,9584,1313,9504,097+0.42%1,715,1002兆2854億-12.87%15.321.27
02/284,1124,1374,0324,080-4.05%2,648,0002兆2759億-13.81%15.261.27
02/274,2584,2894,2264,252-1.46%1,732,1002兆3719億-10.84%15.91.32
02/264,2504,3394,2294,315+0.63%1,473,1002兆4070億-10.01%16.141.34
02/254,2804,3144,2474,288-4.54%1,527,3002兆3919億-11.04%16.041.33
02/214,5004,5284,4774,492+0.02%1,202,5002兆5057億-7.29%16.81.4
02/204,5204,5394,4864,491-1.04%948,6002兆5052億-7.69%16.81.4
02/194,5504,5714,5324,538-0.18%925,3002兆5314億-7.05%16.971.41
02/184,5464,5814,4944,546-1.22%971,9002兆5359億-7.21%171.41
02/174,5984,6284,5654,602-2.93%1,269,3002兆5671億-6.41%17.211.43
02/144,8924,9844,7264,741-3.76%1,319,5002兆6446億-3.81%17.731.47
02/134,8804,9394,8584,926-0.16%826,4002兆7478億-0.12%18.421.53
02/124,9954,9954,8564,934-2.39%831,6002兆7523億+0.04%18.451.53
02/105,0285,0614,9955,055-0.73%657,6002兆8198億+2.62%18.91.57
02/075,1405,1585,0795,092-0.14%608,5002兆8404億+3.5%19.041.58
02/065,0005,1264,9895,099+3.05%1,149,3002兆8444億+3.83%19.071.58

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4,597
2020/7/3
927,9002兆5643億-4.51%
4,814

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)
2020/07/03 vs 2019/12/30
-6%(0.94倍)
過去安値
1,737円(2011/03/15)
165%(2.65倍)
4,597円(7/3)