4751 サイバーエージェント

4751
2025/05/02
時価
6219億円
PER 予
29.62倍
2010年以降
8.57-461.31倍
(2010-2024年)
PBR
3.97倍
2010年以降
1.95-10.69倍
(2010-2024年)
配当 予
1.38%
ROE 予
13.41%
ROA 予
4%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
1,240
始値
1,225
高値
1,234
安値
1,218
終値 -0.97%
1,228
出来高 -30.8%
2,046,300

乖離率

株価(5日)
移動平均値
+0.9%
1,217
株価(25日)
移動平均値
+7.25%
1,145
出来高(5日)
移動平均値
-45.45%
3,751,260

2024/12/03~2025/05/02

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
2025
05/021,2251,2341,2181,228-0.97%2,046,3006219億5744万+7.25%29.623.97
05/011,2261,2471,2211,240+1.22%2,957,0006280億3520万+8.2%29.914.01
04/301,2101,2321,1961,225+1.91%3,721,1006204億3800万+6.71%29.543.96
04/281,1831,2021,1801,202+0.84%6,541,5006087億8896万+4.43%28.993.89
04/251,1701,2031,1651,192+2.85%3,490,4006037億2416万+3.38%28.753.86
04/241,1681,1761,1571,159-0.86%1,775,3005870億1032万+0.35%27.953.75
04/231,1981,1981,1621,169-0.34%2,541,5005920億7512万+1.04%28.193.78
04/221,1831,1881,1641,173-1.35%2,324,3005941億104万+1.21%28.293.79
04/211,1981,2071,1801,189+0.42%3,577,7006021億8950万+2.59%28.683.85
04/181,1701,2021,1531,184+0.85%4,521,3005996億5716万+2.33%28.563.83
04/171,1051,1771,1051,174+9.21%9,381,1005945億9249万+1.56%28.313.8
04/161,0941,0961,0661,075-1.1%2,418,2005444億5224万-6.85%25.933.48
04/151,1001,1081,0831,087-1.18%3,125,0005505億2984万-5.89%26.223.52
04/141,0991,1161,0991,100-0.54%2,509,5005571億1392万-4.76%26.533.56
04/111,0701,1101,0681,106-0.81%2,681,1005601億5272万-4.24%26.673.58
04/101,1001,1191,0731,115+7.94%4,634,5005647億1092万-3.46%26.893.61
04/091,0401,0451,0121,033-3.19%4,206,8005231億8061万-10.64%24.913.34
04/081,0691,0891,0521,067+3.59%5,715,5005404億50万-7.94%25.733.45
04/071,0241,0661,0011,030-7.21%9,207,4005216億6121万-11.28%24.843.33
04/041,1211,1421,0811,110-2.37%4,926,8005621億7859万-4.64%26.773.59
04/031,1011,1421,1011,137-1.13%4,274,4005758億5320万-2.49%27.423.68
04/021,1681,1781,1481,150-0.61%4,341,0005824億3728万-1.37%27.743.72
04/011,1331,1571,1191,157+2.39%6,038,0005859億8255万-0.77%27.93.74
03/311,1361,1391,1141,130-4.72%8,999,8005723億793万-3.09%27.253.65
03/281,2151,2281,1781,186-5.5%12,499,4006006億7009万+1.54%28.63.84
03/271,2371,2671,2321,255-2.86%7,851,9006356億1633万+7.45%30.274.06
03/261,2631,3121,2551,292-0.08%7,242,1006543億5562万+11%31.164.18
03/251,2851,3051,2821,293+1.49%7,186,7006548億6208万+11.56%31.184.18
03/241,2521,2871,2511,274+2.99%7,536,4006452億3921万+10.3%30.734.12
03/211,2001,2501,1751,237+2.57%6,919,7006264億9497万+7.38%29.834
03/191,2011,2071,1891,206-0.41%3,912,5006107億9461万+4.96%29.093.9
03/181,2061,2221,1981,211+3.33%5,591,0006133億2693万+5.49%29.213.92
03/171,1751,1971,1651,172+1.65%4,949,4005935億7487万+2.18%28.273.79
03/141,1311,1621,1221,153+1.05%3,695,8005839億5206万+0.52%27.813.73
03/131,1531,1781,1381,141+0.71%5,444,9005778億7451万-0.52%27.523.69
03/121,0981,1521,0961,133+3.19%6,673,5005738億2280万-1.22%27.333.66
03/111,0751,0981,0661,098-0.18%4,888,3005560億9659万-4.27%26.483.55
03/101,0901,1071,0841,100+0.64%2,662,6005571億952万-4.26%26.533.56
03/071,1001,1101,0891,093-1.89%2,347,2005535億6427万-5.2%26.363.54
03/061,1241,1261,1101,114-0.54%2,296,6005642億-3.55%26.873.6
03/051,1121,1271,1011,120+0.36%2,856,2005672億3878万-3.11%27.013.62
03/041,1081,1181,0871,1160%2,639,8005652億1293万-3.46%26.923.61
03/031,1261,1321,1111,116+0.18%3,151,7005652億1293万-3.46%26.923.61
02/281,1411,1461,0981,114-2.45%3,786,9005642億-3.55%26.873.6
02/271,1561,1611,1391,1420%2,088,6005783億8097万-1.04%27.543.69
02/261,1501,1531,1251,142-1.04%2,475,5005783億8097万-0.87%27.543.69
02/251,1591,1601,1371,154-0.77%2,859,9005844億5853万+0.35%27.833.73
02/211,1591,1801,1581,163-0.34%2,523,9005890億1670万+1.48%28.053.76
02/201,1801,1851,1631,167-1.52%2,502,5005910億427万+2.19%28.153.77
02/191,1591,1891,1501,185+2.42%4,473,5006001億2002万+4.22%28.583.83
02/181,1611,1721,1341,157-1.87%6,520,1005859億3997万+2.3%27.93.74
02/171,1831,1871,1571,179-0.34%5,310,3005970億8144万+4.52%28.443.81
02/141,1961,2011,1811,183-1.09%3,268,1005991億716万+5.25%28.533.83
02/131,1851,2001,1771,196+1.18%4,281,5006056億9075万+6.79%28.853.87
02/121,1901,1931,1741,182+0.51%2,859,2005986億73万+6.01%28.513.82
02/101,1701,1831,1671,176+0.6%2,874,5005955億6215万+5.95%28.363.8
02/071,1801,1851,1641,169-0.93%3,228,5005920億1713万+5.6%28.193.78
02/061,1601,1811,1481,180+2.08%3,512,0005975億8787万+6.88%28.463.82
02/051,1381,1651,1331,156+2.21%3,777,1005854億3354万+5%27.883.74
02/041,1471,1501,1171,131-0.18%4,115,6005727億7278万+3.01%27.283.66
02/031,1501,1621,1281,133-2.66%4,651,0005737億8564万+3.28%27.333.66
01/311,1881,1911,1571,164-2.18%4,955,6005894億8498万+6.2%28.073.76
01/301,2241,2241,1511,190+4.94%15,930,5006026億5217万+8.87%28.73.85
01/291,1671,1681,1271,134-1.56%5,867,8005742億9207万+4.04%27.353.67
01/281,1481,1631,1311,152+2.67%6,213,2005834億782万+5.69%27.783.73
01/271,1271,1391,1191,122+0.54%4,540,5005682億1490万+3.03%27.063.63
01/241,0911,1201,0901,116+2.76%3,791,9005651億7632万+2.39%26.923.61
01/231,0941,0951,0831,086-0.91%2,362,3005499億8341万-0.55%26.193.51
01/221,0961,1011,0871,096+1.11%2,498,0005550億4771万+0.37%26.433.54
01/211,0961,1041,0811,084-0.18%2,650,1005489億941万-0.73%26.143.51
01/201,0801,0961,0751,086+1.78%2,713,0005499億2216万-0.55%26.193.51
01/171,0701,0781,0561,067-0.28%2,397,9005403億105万-2.29%25.733.45
01/161,0661,1001,0651,070+3.48%4,926,9005418億2018万-2.01%25.813.46
01/151,0401,0461,0221,034-0.48%2,422,2005235億9071万-5.31%24.943.34
01/141,0501,0551,0271,039-2.44%3,362,9005261億2258万-4.94%25.063.36
01/101,0901,0941,0601,065-2.29%2,796,6005392億8831万-2.65%25.693.44
01/091,0911,0981,0831,090+0.83%2,562,5005519億4766万-0.27%26.293.53
01/081,0701,0891,0641,081+0.93%2,642,2005473億9029万-0.92%26.073.5
01/071,0991,1061,0661,071+1.42%3,418,7005423億2655万-1.65%25.833.46
01/061,1001,1011,0531,056-3.65%3,064,3005347億3094万-2.85%25.473.42
2024
12/301,1141,1171,0961,096-1.44%2,162,1005549億8590万+0.92%26.433.54
12/271,0921,1151,0911,112+2.11%1,730,9005630億8788万+2.68%26.823.6
12/261,0861,0921,0761,089-0.27%1,439,7005514億4128万+0.93%26.263.52
12/251,1001,1021,0821,092-0.09%1,367,1005529億6040万+1.49%26.343.53
12/241,1001,1071,0921,093-1.26%1,913,0005534億6678万+1.86%26.363.53
12/231,1121,1181,0941,1070%2,139,7005605億4627万+3.46%26.73.58
12/201,1141,1261,1051,107-0.63%2,621,7005605億4627万+3.94%26.73.58
12/191,1051,1231,1021,114-1.07%1,963,1005640億9083万+5.19%26.873.6
12/181,1381,1511,1261,126-0.97%2,483,8005701億6721万+6.83%27.163.64
12/171,1491,1601,1371,137+0.09%2,832,2005757億3723万+8.29%27.423.68
12/161,1531,1551,1231,136-1.56%3,202,8005752億3086万+8.6%27.43.67
12/131,1071,1631,0981,154+4.06%7,886,9005843億4544万+10.75%27.833.73
12/121,0821,1121,0801,109+2.97%4,487,7005615億5900万+6.84%26.753.59
12/111,0751,0791,0621,077-0.74%1,976,4005453億5532万+3.96%25.983.48
12/101,0841,0891,0741,0850%2,117,4005494億624万+4.93%26.173.51
12/091,0841,1011,0791,085+1.5%3,345,9005494億624万+5.24%26.173.51
12/061,0771,0881,0591,069-0.83%1,985,5005413億439万+3.99%25.783.46
12/051,0791,0921,0671,078+0.84%2,489,8005458億6168万+5.07%263.49
12/041,0501,0901,0491,069+1.62%4,568,4005413億439万+4.39%25.783.46
12/031,0401,0611,0401,052+2.14%4,159,2005326億9619万+2.94%25.373.4

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
2008年
9月期
220
176,000
5/26
62
49,200
10/2
252,620,800
315,776
12/4
--+43.32%
2/18
-29.73%
10/8
2009年
9月期
150
120,300
9/25
46
36,500
2/24
108,419,200
135,524
5/27
--+26.09%
11/6
-31.74%
11/27
2010年
9月期
236
188,700
3/25
128
102,200
10/5
103,920,800
129,901
12/21
--+27.66%
12/15
-20.02%
5/18
2011年
9月期
383
306,000
7/28
163
130,900
10/29

130,700
10/27
79,836,800
99,796
1/28
1983億9295万847億3843万+24.9%
2/1
-16.32%
9/15
2012年
9月期
356
284,400
11/14
177
141,200
9/7
152,482,400
190,603
7/30
1843億8874万915億4603万+18.33%
11/8
-26.59%
7/30
2013年
9月期
358
286,500
9/17
178
142,600
10/12
93,043,200
116,304
2/1
1857億5026万924億5371万+21.69%
11/5
-13.47%
6/7
2014年
9月期
686
5,490
1/27
311
2,486
10/8
110,974,400
13,871,800
1/27
3470億4101万1611億7806万+21.04%
12/11
-16.25%
8/8
2015年
9月期
899
7,190
4/8
456
3,645
10/3
40,340,800
5,042,600
2/2
4545億362万2304億1247万+19.29%
2/6
-16.46%
9/7
2016年
9月期
829
6,630
7/7
524
4,195
1/18
27,952,800
3,494,100
1/29
4191億417万2651億7979万+20.17%
2/1
-12.69%
1/12
2017年
9月期
1,024
4,095
5/30
639
2,554
12/5
26,340,800
6,585,200
9/6
5177億1692万3228億9353万+13.33%
5/30
-10.85%
11/11
2018年
9月期
1,733
6,930
7/19
800
3,200
10/10
34,566,800
8,641,700
9/28
8761億3633万4045億6512万+19.2%
3/15
-18.45%
10/29
2019年
9月期
1,550
6,200
10/2
769
3,075
2/8

3,075
2/7
18,808,800
4,702,200
7/25
7838億4492万3887億6179万+20.98%
3/27
-22.05%
2/7
2020年
9月期
1,638
6,550
9/30
794
3,175
3/23
23,022,800
5,755,700
1/30
8280億9423万4014億445万+19.8%
7/7
-16.26%
3/19
2021年
9月期
2,441
6/24
1,470
5,880
11/11
29,723,000
4/30
1兆2344億7433億8840万+15.46%
4/1
-13.77%
7/30
2022年
9月期
2,258
11/18
1,202
6/20
18,769,900
1/27
1兆1418億6078億5909万+11.07%
11/18
-25.92%
1/31
2023年
9月期
1,353
11/25
777
9/28
33,373,800
7/27
6845億2599万3932億7761万+11.38%
6/22
-13.42%
7/28
2024年
9月期
1,136
4/1
756
10/30
46,611,200
11/30
5750億8409万3826億8054万+13.8%
2/5
-15.59%
8/5
最新1,228
2025/5/2
2,046,3006219億5744万+7.25%
1,145

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)
2020/12/30 vs 2019/12/30
86%(1.86倍)
2021/12/30 vs 2020/12/30
8%(1.08倍)
2022/12/30 vs 2021/12/30
-39%(0.61倍)
2023/12/29 vs 2022/12/30
-24%(0.76倍)
2024/12/30 vs 2023/12/29
24%(1.24倍)
2025/05/02 vs 2024/12/30
12%(1.12倍)
過去安値
12円(2003/05/29)
10173%(102.73倍)
1,228円(5/2)