4751 サイバーエージェント

4751
2020/07/03
時価
7079億円
PER
416.84倍
2010年以降
8.57-362.45倍
(2010-2019年)
PBR
8.89倍
2010年以降
1.95-10.69倍
(2010-2019年)
配当 予
0.59%
ROE
2.29%
ROA
0.75%
資料
Link
CSV,JSON

株価チャート

株価

7/3

前日 (7/2)
5,340
始値
5,380
高値
5,600
安値
5,350
終値 +4.87%
5,600
出来高 +46.27%
883,600

乖離率

株価(5日)
移動平均値
+4.67%
5,350
株価(25日)
移動平均値
+6.52%
5,257
出来高(5日)
移動平均値
+30.6%
676,560

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
07/035,3805,6005,3505,600+4.87%883,6007079億8896万+6.52%88.268.89
07/025,3105,4105,2805,340+1.33%604,1006751億1804万+1.71%84.178.48
07/015,3105,3705,2405,270-0.38%554,6006662億6818万+0.32%83.068.37
06/305,3505,3805,2305,290+0.76%610,2006687億9671万+0.65%83.388.4
06/295,3905,4405,2205,250-2.96%730,3006637億3965万-0.23%82.758.34
06/265,4005,4305,3505,410+0.93%617,1006839億6790万+2.64%85.278.59
06/255,2505,3805,2305,360+0.37%571,8006776億4657万+1.79%84.488.51
06/245,3805,4205,3005,340-0.74%550,2006751億1804万+1.46%84.178.48
06/235,3505,4305,2505,380+0.94%758,5006801億7510万+2.24%84.88.54
06/225,1705,3305,1605,330+3.09%974,1006738億5377万+1.52%84.018.46
06/195,1605,2405,1305,170-0.39%802,2006536億2552万-1.32%81.498.21
06/185,1805,2005,1105,190+0.39%671,9006561億5405万-0.71%81.88.24
06/175,1605,2105,1105,170+1.97%1,046,6006536億2552万-0.73%81.498.21
06/165,0505,1205,0305,070+1.6%1,127,1006409億8286万-2.29%79.918.05
06/155,0305,0904,9804,990-2.16%969,9006308億6873万-3.41%78.657.92
06/125,0205,1204,9405,100-0.39%1,235,8006447億7566万-0.84%80.388.1
06/115,2005,2105,0805,120+0.2%984,0006473億419万0%80.78.13
06/105,0805,1305,0505,110+0.2%1,064,2006460億3992万+0.24%80.548.11
06/095,1405,1605,0805,100-0.78%622,1006447億7566万+0.51%80.388.1
06/085,2505,2505,0905,140-1.34%802,7006498億3272万+1.74%81.018.16
06/055,2605,2705,0905,210-2.43%898,3006586億8258万+3.62%82.128.27
06/045,2805,3705,1805,340+0.56%902,0006751億1804万+6.89%84.178.48
06/035,4205,4305,2105,310-1.85%860,8006713億2524万+7.01%83.698.43
06/025,4205,4305,3605,410-0.37%585,7006839億6790万+9.85%85.278.59
06/015,4605,4805,3805,4300%443,0006864億9643万+11.41%85.598.62
05/295,3805,4405,3305,430+0.56%1,044,5006864億9643万+12.61%85.598.62
05/285,3305,4305,2605,400+0.93%887,0006827億364万+12.95%85.118.58
05/275,3705,3905,2005,350-1.47%1,222,5006763億8231万+12.92%84.328.5
05/265,5705,5705,4005,430-1.09%842,1006864億9643万+15.8%85.598.62
05/255,3205,5005,3205,490+4.17%815,4006940億8203万+18.57%86.538.72
05/225,3205,4005,2305,270-0.57%819,6006662億6818万+15.22%83.068.37
05/215,4005,4105,1905,300-0.19%1,030,9006700億6098万+17.1%83.548.42
05/205,1105,3705,0905,310+4.73%1,149,0006713億2524万+18.66%83.698.43
05/195,1405,2205,0205,070+0.2%1,051,9006409億8286万+14.76%79.918.05
05/184,9055,0804,8805,060+3.58%1,130,7006397億1859万+15.63%79.758.04
05/154,7704,8854,7404,885+3.94%1,241,4006175億9394万+12.61%777.76
05/144,7404,8454,6804,700+0.21%1,188,8005942億502万+9.12%74.087.46
05/134,5304,7104,5104,690+4.34%1,268,2005929億4075万+9.53%73.927.45
05/124,5054,5154,4354,495+1.35%944,4005682億8756万+5.74%70.857.14
05/114,5454,5504,4154,435-1.88%767,4005607億197万+4.8%69.97.04
05/084,5954,5954,4604,520-1.09%783,8005714億4823万+7.06%71.247.18
05/074,4154,5804,4104,570+1.22%1,040,3005777億6956万+8.63%72.037.26
05/014,5104,5454,4354,515-0.55%1,016,2005708億1609万+7.86%71.167.17
04/304,5554,6154,5104,540+0.22%1,381,6005739億7676万+9.27%71.567.21
04/284,4854,5804,4554,530+2.26%2,365,3005727億1249万+9.76%71.47.19
04/274,4754,5704,4054,430-1.12%1,438,8005600億6983万+8.29%69.827.04
04/244,4004,5754,3954,480+1.93%2,517,7005663億9116万+10.59%70.617.11
04/234,2504,5104,2504,395+6.8%4,725,5005556億4490万+9.68%69.276.98
04/224,1504,2104,0204,115-0.84%1,820,8005202億4545万+3.42%64.866.53
04/214,3504,3554,1204,150-5.47%1,512,9005246億7039万+4.72%65.416.59
04/204,2754,4354,2754,390+1.62%1,749,0005550億1277万+11.39%69.196.97
04/174,1904,4204,1904,320+4.73%2,267,1005461億6291万+10.29%68.096.86
04/163,9354,1353,9304,125+3.77%1,178,4005215億972万+5.88%65.026.55
04/154,0704,0753,9203,975-2.69%1,493,7005025億4573万+2.21%62.656.31
04/144,1204,1554,0654,085+0.49%980,5005164億5266万+5.01%64.396.49
04/133,9804,0653,9404,065+1.12%874,4005139億2412万+4.85%64.076.46
04/103,9804,0703,9354,020+3.08%1,078,7005082億3493万+3.66%63.366.38
04/094,0554,0703,8703,900-2.62%1,317,3004930億6374万+0.46%61.476.19
04/084,0004,0203,8354,005-2.79%1,949,6005063億3853万+2.88%63.136.36
04/074,1604,2204,0254,120+0.61%1,116,0005208億7759万+5.72%64.946.54
04/064,0304,1304,0004,095+0.49%943,4005177億1692万+5.05%64.546.5
04/033,9504,1403,9454,075+4.09%1,367,9005151億8839万+4.54%64.236.47
04/023,8853,9603,7903,915-2.73%1,558,9004949億6013万+0.36%61.716.22
04/014,1204,1603,9954,025-3.94%1,145,6005088億6706万+2.89%63.446.39
03/314,1004,2254,0604,190+0.84%1,409,8005297億2745万+6.75%66.046.65
03/303,9754,1803,9604,155+2.72%1,705,9005253億252万+5.7%65.496.59
03/273,9004,0453,8704,045+8.3%2,151,2005113億9559万+2.64%63.766.42
03/263,7003,7553,5753,735-2.48%1,237,2004722億335万-5.51%58.875.93
03/253,8553,9203,7403,830+5.08%1,401,6004842億1387万-3.7%60.376.08
03/243,5003,6553,4803,645+6.89%1,602,1004608億2495万-8.72%57.455.79
03/233,3953,4403,1753,410+0.44%2,000,7004311億1470万-15.11%53.755.41
03/193,7753,8053,3353,395-7.87%2,368,9004292億1830万-16.26%53.515.39
03/183,7503,8353,6603,685-0.94%1,698,9004658億8202万-9.97%58.085.85
03/173,5303,7553,5053,720+3.05%2,023,7004703億695万-9.66%58.635.9
03/163,7803,8503,5903,610-4.62%2,079,6004564億2万-12.89%56.95.73
03/133,6003,9103,4753,785-0.39%3,464,2004785億2468万-9.36%59.666.01
03/123,8903,9753,7153,800-3.43%2,058,0004804億2108万-9.55%59.896.03
03/114,0104,0903,9153,935-1.63%1,595,8004974億8867万-6.91%62.026.25
03/103,6904,0353,5604,000+6.38%2,481,7005057億640万-5.77%63.056.35
03/093,9303,9403,7553,760-7.96%1,900,4004753億6401万-11.78%59.265.97
03/064,0654,0904,0004,085-1.21%1,002,0005164億5266万-4.58%64.396.48
03/054,2104,2204,1154,135-0.84%1,104,9005227億7399万-3.03%65.176.56
03/044,0504,1804,0004,170+1.83%1,267,2005271億9892万-1.84%65.736.62
03/034,1154,1653,9454,095-1.21%1,835,2005177億1692万-3.28%64.546.5
03/024,0404,2253,9954,145+1.22%1,951,3005240億3825万-1.85%65.336.58
02/284,0504,1554,0504,095-1.68%1,822,4005177億1692万-2.66%64.546.5
02/274,2304,2454,1454,165-0.72%1,302,6005265億6678万-0.79%65.656.61
02/264,2354,2454,1604,195-3.12%1,440,9005303億5958万+0.24%66.126.66
02/254,2704,3454,2354,330-0.46%1,148,7005474億2717万+3.86%68.256.87
02/214,3954,4104,3354,350-1.36%790,3005499億5571万+5%68.566.9
02/204,3754,4454,3554,410+1.61%965,7005575億4130万+7.06%69.517
02/194,4004,4454,3004,340-0.12%1,379,7005486億9144万+5.88%68.416.89
02/184,2854,3804,2654,345+2.96%1,929,3005493億2357万+6.44%68.486.9
02/174,2104,2304,1254,220-0.82%966,2005335億2025万+3.81%66.516.7
02/144,2754,3404,2154,255-1.73%948,5005379億4518万+4.96%67.076.75
02/134,3504,3954,2704,330-0.8%834,5005474億2717万+7.39%68.256.87
02/124,3404,3754,3054,365+1.39%889,4005518億5210万+8.93%68.86.93
02/104,4154,4154,3004,305-1.6%701,3005442億6651万+8.14%67.856.83
02/074,4104,4204,3204,375-0.57%784,3005531億1637万+10.45%68.966.94
02/064,3754,4354,3004,400-0.34%1,396,7005562億7704万+11.7%69.356.98

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
2010年
9月期
944
188,700
3/25
511
102,200
10/5
25,980,200
129,901
12/21
--+27.69%
12/15
-20%
5/18
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+24.84%
2/1
-16.34%
9/15
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+18.29%
11/8
-26.56%
7/30
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+21.65%
11/5
-13.5%
6/7
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+21.05%
12/11
-16.23%
8/8
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+19.3%
2/6
-16.47%
9/7
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+20.17%
2/1
-12.7%
1/12
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+13.32%
5/30
-10.86%
11/11
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+6.93%
9/25
-18.46%
10/29
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+13.88%
7/29
-14.84%
11/1
最新5,600
2020/7/3
883,6007079億8896万+6.52%
5,257

年間値上がり率

2001/12/28 vs 2000/12/29
52%(1.52倍)
2002/12/30 vs 2001/12/28
-47%(0.53倍)
2003/12/30 vs 2002/12/30
552%(6.52倍)
2004/12/30 vs 2003/12/30
159%(2.59倍)
2005/12/30 vs 2004/12/30
38%(1.38倍)
2006/12/29 vs 2005/12/30
-52%(0.48倍)
2007/12/28 vs 2006/12/29
-31%(0.69倍)
2008/12/30 vs 2007/12/28
-37%(0.63倍)
2009/12/30 vs 2008/12/30
198%(2.98倍)
2010/12/30 vs 2009/12/30
8%(1.08倍)
2011/12/30 vs 2010/12/30
41%(1.41倍)
2012/12/28 vs 2011/12/30
-29%(0.71倍)
2013/12/30 vs 2012/12/28
142%(2.42倍)
2014/12/30 vs 2013/12/30
6%(1.06倍)
2015/12/30 vs 2014/12/30
11%(1.11倍)
2016/12/30 vs 2015/12/30
15%(1.15倍)
2017/12/29 vs 2016/12/30
52%(1.52倍)
2018/12/28 vs 2017/12/29
-4%(0.96倍)
2019/12/30 vs 2018/12/28
-10%(0.9倍)
2020/07/03 vs 2019/12/30
47%(1.47倍)
過去安値
44円(2003/05/26)
12520%(126.2倍)
5,600円(7/3)