4751 サイバーエージェント

4751
2019/11/15
時価
4507億円
PER 予
56.15倍
2010年以降
8.57-362.45倍
(2010-2019年)
PBR
5.67倍
2010年以降
1.95-10.69倍
(2010-2019年)
配当 予
0.93%
ROE 予
10.11%
ROA 予
3.56%
資料
Link
CSV,JSON

時価総額

2010年9月30日
976億4045万
2011年9月30日
1360億5955万
2012年9月28日
1098億8049万
2013年9月30日
1689億5434万
2014年9月30日
2405億9805万
2015年9月30日
2925億121万
2016年9月30日
3761億98万
2017年9月29日
4125億8946万
2018年9月28日
7613億2630万
2019年9月30日
5228億6870万

2019/06/20~2019/11/15

株価&時価総額の推移

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
2019
11/153,5603,6303,5303,565+1.13%982,4004507億1082万-7.43%56.155.67
11/143,5853,6503,5203,525-1.12%1,302,3004456億5376万-8.96%55.525.61
11/133,6503,6603,5603,565-2.33%1,519,5004507億1082万-8.52%56.155.67
11/123,5503,6653,5103,650+0.83%2,324,7004614億5709万-6.84%57.485.81
11/113,7403,7603,6103,620-4.36%2,531,5004576億6429万-8.01%57.015.76
11/083,7803,8253,7303,785+2.71%1,807,8004785億2468万-4.32%59.616.02
11/073,5703,7203,5603,685+2.93%1,597,1004658億8202万-7.3%58.045.86
11/063,6053,6353,5303,580+1.99%2,166,7004526億722万-10.37%56.385.7
11/053,4553,5903,4553,510+1.59%1,854,2004437億5736万-12.73%55.285.59
11/013,5303,5553,4503,455-2.12%2,202,3004368億390万-14.84%54.415.5
10/313,7453,7753,5303,530-12.3%3,932,9004462億8589万-13.8%55.595.62
10/304,0854,1104,0004,025-3.01%1,763,0005088億6706万-2.47%63.396.41
10/294,1204,1654,1154,150+0.97%1,032,6005246億7039万+0.29%65.366.6
10/284,1004,1854,0854,110+0.61%930,7005196億1332万-0.72%64.736.54
10/254,0254,0904,0204,085+2.13%1,279,0005164億5266万-1.42%64.336.5
10/244,0304,0503,9854,000-1.23%761,3005057億640万-3.54%636.37
10/234,1154,1204,0154,050-0.12%917,9005120億2773万-2.34%63.786.45
10/214,1004,1204,0454,055-1.7%537,1005126億5986万-2.34%63.866.45
10/184,1004,1354,0504,125+1.35%795,2005215億972万-0.75%64.966.56
10/174,0854,1154,0354,070-0.61%486,6005145億5626万-2.09%64.16.48
10/164,1504,2404,0904,095+1.36%1,285,8005177億1692万-1.75%64.496.52
10/154,0554,0603,9104,040+1.13%1,547,5005107億6346万-3.35%63.636.43
10/114,0204,0203,9653,995+0.25%949,5005050億7426万-4.81%62.926.36
10/104,0504,0603,9703,985-0.87%800,5005038億1000万-5.64%62.766.34
10/094,0204,0553,9654,020-1.71%1,335,7005082億3493万-5.46%63.316.4
10/084,1204,1504,0904,090-1.45%845,1005170億8479万-4.51%64.416.51
10/074,1204,1554,0504,150+1.22%611,6005246億7039万-3.73%65.366.6
10/044,0804,1254,0104,100+1.11%939,3005183億4906万-5.31%64.576.52
10/034,0454,0653,9904,055-2.17%1,204,5005126億5986万-6.85%63.866.45
10/024,2104,2304,1154,145-3.04%1,365,5005240億3825万-5.34%65.286.6
10/014,1204,3254,1054,275+3.01%1,256,1005404億7371万-2.77%67.336.8
09/304,2604,3554,1404,150-3.38%1,375,3005246億7039万-5.92%308.666.6
09/274,3754,4354,2904,295-2.05%1,221,4005430億224万-3.03%319.346.83
09/264,4304,5104,3754,385-0.11%1,299,9005543億8064万-1.37%326.036.98
09/254,3104,4104,3054,390+1.5%718,4005550億1277万-1.35%326.46.98
09/244,3104,4054,2904,325+0.35%920,3005467億9504万-2.83%321.576.88
09/204,2004,3504,1854,310+2.5%1,316,9005448億9864万-3.25%320.456.86
09/194,2504,3154,2004,205-0.12%1,152,5005316億2385万-5.61%312.656.69
09/184,1754,2304,1154,210+1.45%1,458,0005322億5598万-5.8%313.026.7
09/174,0254,1654,0004,150+3.36%2,037,2005246億7039万-7.39%308.566.6
09/134,0704,0953,9554,015-3.6%2,395,8005076億279万-10.66%298.526.39
09/124,2004,2004,1404,165+0.36%1,217,1005265億6678万-7.73%309.676.63
09/114,1504,1854,0754,150-0.36%1,786,0005246億7039万-8.23%308.566.6
09/104,3604,3604,1604,165-3.92%1,782,6005265億6678万-8.08%309.676.63
09/094,4004,4054,3104,335-1.48%1,046,2005480億5931万-4.47%322.316.9
09/064,4504,5204,3854,400-1.35%1,544,7005562億7704万-3.13%327.157
09/054,6904,7254,4554,460-3.88%1,995,4005638億6263万-1.78%331.617.1
09/044,7204,7204,6154,640-1.8%610,9005866億1942万+2.2%344.997.38
09/034,7754,7954,6954,725-1.05%572,9005973億6568万+4.14%351.317.52
09/024,8404,8754,7554,775-0.31%588,2006036億8701万+5.36%355.037.6
08/304,6904,8004,6754,790+3.23%983,3006055億8341万+6%356.147.62
08/294,6354,6804,5754,640-0.85%676,5005866億1942万+3.02%344.997.38
08/284,6854,6854,6154,680-0.53%580,0005916億7648万+4.53%347.967.45
08/274,6304,7054,6254,705+2.62%663,6005948億3715万+5.73%349.827.49
08/264,5054,6104,5004,585-1.08%699,8005796億6596万+3.83%340.97.29
08/234,5404,6654,5154,635+0.76%921,7005859億8729万+5.68%344.627.37
08/224,7104,7354,5204,600-2.34%1,371,3005815億6236万+5.67%342.027.32
08/214,4704,7154,4304,710+5.25%1,481,4005954億6928万+8.98%350.197.49
08/204,4354,5004,4104,475+1.24%741,3005657億5903万+4.34%332.727.12
08/194,4004,4354,3754,4200%829,5005588億557万+3.61%328.637.03
08/164,3454,4404,3054,420+2.08%832,5005588億557万+4.02%328.637.03
08/154,4004,4304,3304,330-4.63%929,6005474億2717万+2.24%321.946.89
08/144,5654,5804,4554,540+0.55%676,3005739億7676万+7.38%337.557.22
08/134,4304,5304,4254,515+1.01%856,1005708億1609万+7.22%335.77.18
08/094,5604,6154,4454,470-1%1,278,7005651億2690万+6.45%332.357.11
08/084,4204,5654,3854,515+3.44%1,451,1005708億1609万+7.76%335.77.18
08/074,4154,4254,2504,365-0.34%993,4005518億5210万+4.55%324.546.94
08/064,1954,3854,1704,380+1.04%764,2005537億4850万+5.14%325.666.97
08/054,3754,4154,2504,335-2.47%986,1005480億5931万+4.38%322.316.9
08/024,3404,4504,3204,445+1.6%1,153,6005619億6623万+7.47%330.497.07
08/014,3504,4104,2854,375-1.02%1,111,0005531億1637万+6.42%325.296.96
07/314,4754,5654,3904,420-3.49%1,374,8005588億557万+8.15%328.637.03
07/304,5754,6554,5554,580-0.11%1,234,4005790億3382万+12.84%340.537.29
07/294,4004,5954,4004,585+2.69%1,330,7005796億6596万+13.88%340.97.29
07/264,4204,5654,3354,465+1.13%1,887,6005644億9476万+11.6%331.987.1
07/254,2754,4554,0954,415+11.49%4,702,2005581億7343万+10.71%328.267.02
07/244,0854,1103,9353,960-1.12%1,551,2005006億4933万-0.45%294.436.3
07/233,8854,0153,8554,005+3.62%1,051,5005063億3853万+0.53%297.786.37
07/223,8753,8853,8053,865+0.78%605,8004886億3880万-3.11%287.376.15
07/193,8353,9453,8303,835+0.79%799,1004848億4601万-4.13%285.146.1
07/183,7853,8253,7353,805-0.65%921,7004810億5321万-5.16%282.916.05
07/173,8603,8703,7803,830-1.29%652,5004842億1387万-4.82%284.766.09
07/163,8753,9153,8303,880-0.26%567,9004905億3520万-3.82%288.486.17
07/124,0104,0153,8853,890-2.51%1,000,6004917億9947万-3.64%289.236.19
07/114,1154,1253,9703,990-2.44%820,7005044億4213万-1.19%296.666.35
07/104,1404,1804,0904,090-1.09%755,3005170億8479万+1.44%304.16.51
07/094,1804,2204,1304,135+0.49%783,3005227億7399万+2.76%307.446.58
07/084,2154,2504,0904,115-2.6%781,2005202億4545万+2.59%305.966.55
07/054,1804,2254,1204,225-0.35%707,6005341億5238万+5.34%314.136.72
07/044,1604,2404,1504,240+2.54%583,5005360億4878万+5.76%315.256.75
07/034,1654,1754,0654,135-0.48%545,7005227億7399万+3.19%307.446.58
07/024,1304,1654,0654,155+2.34%996,5005253億252万+3.56%308.936.61
07/013,9804,1203,9704,060+3.97%1,452,8005132億9199万+0.72%301.876.46
06/283,8403,9103,8253,905+2.09%1,142,9004936億9587万-3.51%290.336.26
06/273,7503,8353,6803,825+1.86%1,674,6004835億8174万-6.09%284.386.13
06/263,7403,8003,7053,755+0.67%1,080,9004747億3188万-8.46%279.186.02
06/253,7103,7903,7003,730-0.93%1,218,6004715億7121万-9.77%277.325.98
06/243,9053,9403,7603,765-4.8%1,418,9004759億9614万-9.58%279.926.04
06/214,1354,1353,9553,955-4.47%1,036,7005000億1720万-5.79%294.046.34
06/204,2204,2454,1404,140-0.6%582,3005234億612万-2.08%307.86.64

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
9月期
944
188,700
3/25
511
102,200
10/5
25,980,200
129,901
12/21
--976億4045万
9/30
2011年
9月期
1,530
306,000
7/28
654
130,700
10/27
19,959,200
99,796
1/28
1983億9295万847億3843万1360億5955万
9/30
2012年
9月期
1,422
284,400
11/14
706
141,200
9/7
38,120,600
190,603
7/30
1843億8874万915億4603万1098億8049万
9/28
2013年
9月期
1,433
286,500
9/17
713
142,600
10/12
23,260,800
116,304
2/1
1857億5026万924億5371万1689億5434万
9/30
2014年
9月期
2,745
5,490
1/27
1,243
2,486
10/8
27,743,600
13,871,800
1/27
3470億4101万1611億7806万2405億9805万
9/30
2015年
9月期
3,595
7,190
4/8
1,823
3,645
10/3
10,085,200
5,042,600
2/2
4545億362万2304億1247万2925億121万
9/30
2016年
9月期
3,315
6,630
7/7
2,098
4,195
1/18
6,988,200
3,494,100
1/29
4191億417万2651億7979万3761億98万
9/30
2017年
9月期
4,095
5/30
2,554
12/5
6,585,200
9/6
5177億1692万3228億9353万4125億8946万
9/29
2018年
9月期
6,930
7/19
5,620
8/20

8/16
8,641,700
9/28
8761億3633万7105億1749万7613億2630万
9/28
2019年
9月期
4,875
9/2
3,680
6/27
4,702,200
7/25
6163億2967万4652億4988万5228億6870万
9/30
最新3,565
2019/11/15
982,4004507億1082万