4578 大塚 HD

4578
2024/03/28
時価
3兆4981億円
PER 予
13.61倍
2011年以降
9.86-38.31倍
(2011-2023年)
PBR
1.42倍
2011年以降
0.81-1.85倍
(2011-2023年)
配当 予
1.91%
ROE 予
10.44%
ROA 予
7.44%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
6,382
始値
6,379
高値
6,414
安値
6,251
終値 -1.74%
6,271
出来高 -7.57%
1,106,800

乖離率

株価(5日)
移動平均値
-1.18%
6,346
株価(25日)
移動平均値
+2.89%
6,095
出来高(5日)
移動平均値
+9.42%
1,011,560

2023/10/30~2024/03/28

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
2024
03/286,3796,4146,2516,271-1.74%1,106,8003兆4981億+2.89%13.611.42
03/276,3006,4186,2906,382+1.48%1,197,5003兆5601億+5.19%13.851.45
03/266,2626,3126,2126,289-0.46%764,3003兆5082億+4.26%13.651.43
03/256,4806,4806,3106,318-2.32%873,2003兆5244億+5.21%13.711.43
03/226,4316,5106,4296,468+0.94%1,116,0003兆6080億+8.36%14.041.47
03/216,4076,4316,3526,408+1.3%1,146,2003兆5746億+8.1%13.911.45
03/196,2806,3266,1926,326+0.03%1,278,5003兆5288億+7.48%13.731.43
03/186,1506,3606,1496,324+4.36%1,199,8003兆5277億+7.95%13.731.43
03/156,0306,1136,0106,060+1.05%1,209,2003兆3804億+3.91%13.151.37
03/145,9946,0525,9605,997-0.15%1,113,6003兆3453億+3.13%13.021.36
03/135,9956,0085,9386,006+0.4%988,3003兆3503億+3.52%13.041.36
03/126,0006,0065,8955,982+0.42%996,2003兆3369億+3.3%12.991.36
03/116,0166,0235,8555,957-1.99%1,160,2003兆3230億+3.08%12.931.35
03/086,0006,0785,9276,078+1.3%1,667,9003兆3905億+5.32%13.191.38
03/076,0196,0745,9726,000-0.43%1,053,6003兆3470億+4.17%13.021.36
03/066,0896,1206,0196,026-0.87%1,117,8003兆3615億+4.78%13.081.37
03/056,0046,0886,0016,079+0.56%888,9003兆3910億+5.83%13.21.38
03/046,0066,0936,0046,045-0.15%980,4003兆3721億+5.46%13.121.37
03/016,0596,0966,0116,054-0.46%756,8003兆3771億+5.82%13.141.37
02/296,1476,1696,0556,082-1.14%1,335,9003兆3927億+6.5%13.21.38
02/286,0886,1736,0636,152+1.28%1,356,6003兆4318億+7.85%13.351.39
02/275,8406,0875,8406,074+5.23%2,271,0003兆3882億+6.71%13.191.38
02/265,6835,8145,6835,772+2.38%1,237,2003兆2198億+1.6%12.531.31
02/225,5845,6785,5805,638+0.75%995,4003兆1450億-0.79%12.241.28
02/215,5595,6235,5425,596+0.67%993,4003兆1216億-1.65%12.151.27
02/205,5275,6255,5065,559+0.85%862,0003兆1010億-2.42%12.071.26
02/195,5745,6245,4955,512-1.61%806,2003兆747億-3.48%11.971.25
02/165,4825,6615,4825,602+3.21%1,735,6003兆1249億-2.13%12.161.27
02/155,4405,5065,3385,428-0.11%2,480,2003兆279億-5.35%11.781.23
02/145,4105,6145,2615,434+1.4%3,347,5003兆312億-5.48%11.81.23
02/135,0445,3595,0305,359-5.05%3,274,8002兆9894億-6.91%11.631.21
02/095,6465,7775,6235,644-0.25%1,397,9003兆1484億-2.12%12.251.28
02/085,6215,6895,5775,658+0.5%1,045,9003兆1562億-1.77%12.281.28
02/075,6355,7075,5835,630-0.81%850,1003兆1406億-2%12.221.28
02/065,6945,7455,6425,676-1.13%870,9003兆1662億-0.98%12.321.29
02/055,6955,7645,6895,741+0.93%578,2003兆2025億+0.33%12.461.3
02/025,7615,7795,6855,688-0.85%703,2003兆1729億-0.37%12.351.29
02/015,8015,8155,7335,737-1.49%591,4003兆2003億+0.67%12.451.3
01/315,6995,8245,6905,824+0.85%916,1003兆2488億+2.5%12.641.32
01/305,8555,8555,7575,775-1.11%854,3003兆2215億+2.05%12.541.31
01/295,8055,8685,8055,840+0.95%730,5003兆2577億+3.56%12.681.32
01/265,7945,8175,7525,785+0.49%813,3003兆2270億+3.05%12.561.31
01/255,7735,8255,7475,757-0.79%601,3003兆2114億+2.99%12.51.31
01/245,8395,8735,7865,803-1.83%738,1003兆2371億+4.2%12.61.32
01/235,8765,9745,8715,911+0.85%720,5003兆2973億+6.45%12.831.34
01/225,8365,8745,8165,861+1.23%504,4003兆2694億+5.81%12.721.33
01/195,8285,8475,7385,790-0.58%933,5003兆2298億+4.64%12.571.31
01/185,8365,8725,7875,824+0.28%923,3003兆2488億+5.34%12.641.32
01/175,8165,8925,7875,808+0.29%893,1003兆2399億+5.24%12.611.32
01/165,8645,8715,7745,791-1.93%770,4003兆2304億+4.99%12.571.31
01/155,8035,9155,7905,905+1.22%624,4003兆2940億+7.07%12.821.34
01/125,9605,9775,8195,834-0.58%1,389,9003兆2544億+5.96%12.661.32
01/115,8755,8835,8265,868+1.61%1,278,1003兆2733億+6.69%12.741.33
01/105,7075,8125,6795,775+2.39%1,409,2003兆2215億+5.11%12.541.31
01/095,6345,6775,6035,640+0.95%1,205,8003兆1461億+2.71%12.241.28
01/055,5465,6125,5465,587+1.75%1,164,8003兆1166億+1.77%12.131.27
01/045,3735,4915,3095,491+3.82%1,075,6003兆630億-0.02%11.921.24
2023
12/295,2845,3325,2445,289-0.09%1,032,6002兆9503億-3.78%23.61.2
12/285,3745,4015,2915,294-2.61%837,5002兆9531億-3.97%23.621.2
12/275,4185,4605,3905,436+0.39%1,390,8003兆323億-1.59%24.261.23
12/265,4415,4575,3905,415-0.22%778,5003兆206億-2.01%24.161.23
12/255,4175,4645,4155,427+2.07%846,8003兆273億-1.84%24.221.23
12/225,2555,3325,2555,317+1.2%846,2002兆9660億-3.9%23.731.21
12/215,2605,2905,2125,254-0.36%1,185,5002兆9308億-5.16%23.441.19
12/205,2365,3105,2165,273+1.29%979,2002兆9414億-5.03%23.531.2
12/195,1935,2365,1705,206+0.42%847,1002兆9040億-6.4%23.231.18
12/185,1845,2005,1185,184-0.88%1,205,1002兆8918億-7.01%23.131.18
12/155,3835,3855,2175,230-3.51%1,997,2002兆9174億-6.36%23.341.19
12/145,5405,5715,3965,420-2.54%1,290,6003兆234億-3.08%24.191.23
12/135,6525,6605,5605,561-2.46%942,3003兆1021億-0.57%24.811.26
12/125,7785,8385,6855,701+0.11%1,109,3003兆1802億+2.11%25.441.29
12/115,6535,7075,6175,695+2.01%907,6003兆1768億+2.26%25.411.29
12/085,6915,6915,5595,583-2.55%1,573,5003兆1143億+0.45%24.911.27
12/075,7605,7795,7115,729-0.49%877,1003兆1958億+3.26%25.561.3
12/065,7045,7605,6825,757+1.27%744,4003兆2114億+4.29%25.691.31
12/055,7045,7325,6765,685+0.12%886,2003兆1712億+3.63%25.371.29
12/045,6755,6935,6185,678-0.8%690,2003兆1673億+4.01%25.341.29
12/015,7335,7455,6925,724+0.62%928,0003兆1930億+5.41%25.541.3
11/305,6245,7355,6065,689+1.21%4,310,3003兆1735億+5.37%25.391.29
11/295,5755,6375,5405,621-0.25%966,1003兆1355億+4.67%25.081.27
11/285,6055,6385,5735,635+0.05%801,3003兆1434億+5.41%25.151.28
11/275,7105,7145,6135,632-0.67%798,6003兆1417億+5.86%25.131.28
11/245,6505,7105,6355,670+1.63%780,2003兆1629億+7.08%25.31.29
11/225,5045,6505,4965,579+1.57%989,5003兆1121億+5.82%24.91.26
11/215,4505,5095,4095,493+0.33%909,3003兆641億+4.53%24.511.25
11/205,5275,5605,4655,475-1.28%859,4003兆541億+4.5%24.431.24
11/175,5005,5545,4575,546+1.24%906,1003兆937億+6.1%24.751.26
11/165,5475,5895,4455,478-1.35%1,312,0003兆558億+5%24.441.24
11/155,5605,6175,5025,553+0.54%1,463,9003兆976億+6.64%24.781.26
11/145,5505,5605,4775,523-0.09%1,070,6003兆809億+6.35%24.651.25
11/135,4975,5835,4395,528+1.79%1,067,0003兆837億+6.78%24.671.25
11/105,4205,4425,3755,431+0.18%818,7003兆296億+5.25%24.231.23
11/095,4535,4605,3835,421-0.37%803,6003兆240億+5.32%24.191.23
11/085,3655,4815,3235,441+2.37%939,4003兆351億+5.94%24.281.23
11/075,3805,3995,2925,315-0.54%888,0002兆9648億+3.65%23.721.2
11/065,5005,5235,3335,344-1.27%1,325,9002兆9810億+4.21%23.851.21
11/025,3405,4195,2955,413+1.56%1,401,2003兆195億+5.56%24.151.23
11/015,2155,3375,1635,330+5.54%1,783,4002兆9732億+3.94%23.781.21
10/314,9715,1334,9575,050+3.04%1,833,5002兆8170億-1.54%22.531.14
10/304,9304,9544,8574,901-1.84%895,2002兆7339億-4.69%21.871.11

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+5.72%
4/15
-9.8%
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+6.39%
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+13.76%
1/29
-2.88%
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+12.24%
8/29
-11.97%
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+13.56%
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+16.06%
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+5.54%
10/20
-6.9%
2/6
2018年
12月期
5,832
5/1
4,331
12/26
2,820,400
2/22
3兆2532億2兆4159億+10.11%
2/27
-15.04%
12/26
2019年
12月期
5,072
12/18
3,434
6/27
5,057,000
9/30
2兆8293億1兆9156億+9.56%
8/16
-11.1%
4/19
2020年
12月期
5,158
2/7
3,224
3/18
3,996,700
7/30
2兆8773億1兆7984億+13.22%
5/29
-21.31%
3/16
2021年
12月期
5,013
9/9
4,012
12/3
4,634,100
11/30
2兆7964億2兆2380億+6.93%
3/19
-8.85%
11/18
2022年
12月期
5,000
7/11

7/7
3,831
3/8
5,562,700
5/31
2兆7891億2兆1370億+11.26%
6/28
-8.58%
1/10
2023年
12月期
5,838
12/12
3,827
3/3
10,278,600
3/3
3兆2566億2兆1348億+10.86%
5/23
-7.01%
12/18
最新6,271
2024/3/28
1,106,8003兆4981億+2.89%
6,095

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)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
-6%(0.94倍)
2022/12/30 vs 2021/12/30
3%(1.03倍)
2023/12/29 vs 2022/12/30
23%(1.23倍)
2024/03/28 vs 2023/12/29
19%(1.19倍)
過去安値
1,737円(2011/03/15)
261%(3.61倍)
6,271円(3/28)