4689 LINEヤフー

4689
2024/03/27
時価
2兆9936億円
PER
16.44倍
2010年以降
10.83-82.35倍
(2010-2023年)
PBR
0.97倍
2010年以降
0.84-6.83倍
(2010-2023年)
配当 予
1.42%
ROE
6.13%
ROA
2.08%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
391
始値
396
高値
396
安値
392
終値 +0.26%
392
出来高 +0.03%
12,049,200

乖離率

株価(5日)
移動平均値
-0.51%
394
株価(25日)
移動平均値
-2%
400
出来高(5日)
移動平均値
+1.54%
11,865,940

2023/10/27~2024/03/27

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
03/27396396392392+0.26%12,049,2002兆9936億-2%16.440.97
03/263903943883910%12,045,6002兆9860億-2.49%16.40.97
03/25397397391391-1.76%12,046,2002兆9860億-2.74%16.40.97
03/22398399396398-0.25%10,835,4003兆394億-1.24%16.690.98
03/21398401397399+0.76%12,353,3003兆469億-1.48%16.730.99
03/19393397392396+0.51%12,050,0003兆240億-2.7%16.610.98
03/18400401392394-1.25%17,834,4003兆87億-3.43%16.520.97
03/15397405395399+0.76%24,064,0003兆469億-2.68%16.730.99
03/14393396388396+0.76%13,892,0003兆240億-3.65%16.610.98
03/13393396389393+1.29%21,228,1003兆11億-5.07%16.480.97
03/12378388377388+2.65%20,840,0002兆9629億-6.95%16.270.96
03/11383383373378-2.33%21,772,3002兆8865億-10%15.850.94
03/08383390383387+0.26%17,869,8002兆9553億-8.51%16.230.96
03/07392396385386-0.77%17,921,0002兆9476億-9.39%16.190.95
03/06393397388389-0.26%25,169,2002兆9705億-9.32%16.310.96
03/05388397382390-0.51%40,124,2002兆9782億-9.93%16.350.96
03/04405406391392-2.49%34,311,4002兆9934億-10.09%16.440.97
03/01410415402402-2.66%23,627,0003兆698億-8.43%16.860.99
02/29412415409413-0.48%23,391,5003兆1538億-6.56%17.321.02
02/284134174124150%15,689,3003兆1691億-6.74%17.41.03
02/27420421414415-1.43%16,943,2003兆1691億-7.37%17.41.03
02/26419427417421+0.24%16,837,0003兆2149億-6.44%17.651.04
02/22425428420420-0.71%14,928,3003兆2073億-7.08%17.611.04
02/214254264204230%15,016,9003兆2301億-7.03%17.741.05
02/204274294214230%13,626,5003兆2301億-7.44%17.741.05
02/19424426421423-0.24%16,776,8003兆2301億-8.04%17.741.05
02/16422427421424+1.44%17,247,4003兆2377億-8.23%17.781.05
02/15430436418418-3.69%24,591,9003兆1919億-9.91%17.531.03
02/14437439430434-2.25%16,938,6003兆3141億-7.07%18.21.07
02/13443450440444+1.37%19,758,3003兆3904億-5.13%18.621.1
02/094394414354380%10,371,0003兆3446億-6.81%18.371.08
02/08440442430438+1.15%25,655,0003兆3446億-7.2%18.371.08
02/07459459425433-7.28%53,086,7003兆3064億-8.84%18.161.07
02/06467470463467+0.43%16,315,1003兆5661億-2.1%19.581.16
02/05465470463465+0.43%12,408,5003兆5508億-2.72%19.51.15
02/02461465460463+0.43%10,056,7003兆5355億-3.34%19.421.15
02/01459462456461-0.22%13,787,1003兆5202億-3.96%19.331.14
01/31461464459462-0.43%13,365,1003兆5279億-3.75%19.371.14
01/30473473463464-1.49%13,589,1003兆5432億-3.53%19.461.15
01/29469472463471+0.64%11,888,5003兆5966億-2.28%19.751.17
01/26470474468468-0.85%9,061,7003兆5737億-2.9%19.631.16
01/25478481472472-1.67%11,514,3003兆6042億-2.07%19.791.17
01/24480483479480-0.62%11,922,2003兆6653億-0.62%20.131.19
01/23482491479483+0.63%13,799,9003兆6882億+0.21%20.251.19
01/224794824744800%10,334,3003兆6652億-0.41%20.131.19
01/19480482478480+0.63%9,993,2003兆6652億-0.21%20.131.19
01/18476479472477-0.42%8,303,0003兆6422億-0.83%201.18
01/17484485479479-0.21%16,676,6003兆6575億-0.21%20.091.19
01/16480484479480-1.03%10,902,7003兆6652億+0.42%20.131.19
01/15476489474485+2.11%12,317,6003兆7033億+1.89%20.341.2
01/12488489470475-2.26%18,960,4003兆6270億+0.21%19.921.18
01/11484488483486+1.25%15,430,9003兆7110億+2.97%20.381.2
01/10482484477480-0.21%12,347,5003兆6652億+2.13%20.131.19
01/09484488478481-0.41%15,362,8003兆6728億+2.78%20.171.19
01/05490494478483-2.42%16,620,3003兆6881億+3.65%20.251.19
01/04478497477495-1%14,494,4003兆7797億+6.68%20.761.22
2023
12/29496504492500+0.6%15,786,6003兆8179億+8.23%20.971.24
12/28492500488497+0.61%14,149,4003兆7950億+8.04%20.841.23
12/27490496485494+1.86%21,922,1003兆7721億+8.1%20.721.22
12/26473486467485+2.54%25,948,6003兆7033億+6.59%20.341.2
12/25485486473473-1.66%6,629,6003兆6117億+4.42%19.841.17
12/22477484474481+0.84%10,125,2003兆6728億+6.65%20.171.19
12/21475478473477-0.21%7,736,6003兆6421億+6.47%201.18
12/20487490476478-0.42%15,664,0003兆6497億+6.94%20.041.18
12/19479482475480+1.05%12,106,3003兆6650億+7.87%20.131.19
12/18479480469475-1.45%17,005,2003兆6268億+7.22%19.921.17
12/15482490476482+1.69%23,912,5003兆6802億+9.05%20.211.19
12/14481489472474+0.85%20,536,0003兆6192億+7.48%19.881.17
12/13465472463470+1.08%15,829,2003兆5886億+7.06%19.711.16
12/12469470462465-0.21%16,049,4003兆5504億+6.41%19.51.15
12/11454470453466+2.87%23,012,6003兆5581億+7.37%19.541.15
12/08447459444453+4.38%34,335,5003兆4588億+4.86%191.12
12/07438438432434-0.46%8,987,7003兆3137億+1.17%18.21.07
12/06430438429436+2.35%11,639,1003兆3290億+2.11%18.281.08
12/05435435426426-2.07%8,916,5003兆2527億+0.24%17.861.05
12/04431437425435+1.16%13,650,2003兆3214億+2.84%18.241.08
12/01433433429430-0.23%7,713,7003兆2832億+2.38%18.031.06
11/30430434428431-0.23%17,137,6003兆2908億+2.86%18.071.07
11/29435437431432+0.23%9,237,2003兆2985億+3.6%18.121.07
11/28424433422431-1.6%21,085,7003兆2908億+3.86%18.071.07
11/27447453436438-1.79%16,681,3003兆3443億+6.05%18.371.08
11/24445453443446+2.29%19,175,5003兆4054億+8.52%18.71.1
11/22431438428436-0.23%10,177,3003兆3290億+6.6%18.281.08
11/21432440431437+2.1%13,831,2003兆3365億+7.37%18.331.08
11/20425431422428+1.42%14,780,5003兆2678億+5.42%17.951.06
11/17426428414422-1.63%22,244,6003兆2220億+4.2%17.71.04
11/16431434426429-1.38%9,876,2003兆2755億+6.19%17.991.06
11/15436440433435+1.16%15,619,8003兆3213億+7.94%18.241.08
11/14441441423430-2.49%16,377,3003兆2831億+6.97%18.031.06
11/13448449440441-0.45%13,392,6003兆3671億+9.98%18.491.09
11/10447447440443-1.77%17,137,2003兆3824億+10.75%18.581.1
11/09439452434451+4.4%30,872,6003兆4434億+13.32%18.911.12
11/08460467430432+5.88%59,265,0003兆2984億+9.09%18.121.07
11/07407408403408-0.49%17,955,5003兆1151億+3.29%17.111.01
11/06412414406410+2.5%20,572,4003兆1304億+3.54%17.191.01
11/02395401392400+3.36%16,883,7003兆540億+1.01%16.770.99
11/01390390384387+1.31%11,631,8002兆9548億-2.27%16.230.96
10/31377384375382+1.6%10,160,2002兆9166億-3.78%16.020.94
10/30378380375376-1.05%8,248,9002兆8708億-5.53%15.770.93
10/27378381376380+0.8%7,659,2002兆9013億-5%15.940.94

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
3月期
590
59,000
10/23
352
35,200
8/17
71,635,600
716,356
4/26
--+23.37%
10/22
-18.74%
1/22
2009年
3月期
554
55,400
4/7
224
22,430
3/12
41,635,300
416,353
9/17
--+18.73%
11/5
-25.15%
10/10
2010年
3月期
362
36,150
3/9
243
24,260
5/7
59,822,400
598,224
6/12
--+22.26%
6/15
-8.73%
11/19
2011年
3月期
385
38,500
4/27
253
25,250
3/15
78,414,900
784,149
3/2
2兆2375億1兆4674億+9.61%
6/21
-11.95%
3/15
2012年
3月期
300
29,950
5/2

29,980
4/25
219
21,910
9/26
25,795,000
257,950
2/15
1兆7423億1兆2733億+11.13%
10/11
-13.74%
8/23
2013年
3月期
455
45,450
3/21
217
21,650
6/4
50,666,400
506,664
1/30
2兆6414億1兆2582億+24.38%
1/30
-6.76%
5/18
2014年
3月期
668
1/10
398
39,800
4/2
101,345,500
3/28
3兆8422億2兆3130億+18.43%
12/11
-17.41%
4/8
2015年
3月期
528
3/23
384
10/30
89,863,700
5/20
3兆69億2兆1868億+12.32%
2/26
-10.57%
5/19
2016年
3月期
577
8/7
402
2/12
87,732,300
5/29
3兆2860億2兆2894億+12.01%
8/7
-12.75%
1/21
2017年
3月期
559
3/16
385
11/9
69,438,700
2/6
3兆1837億2兆1927億+12.85%
2/13
-10.8%
6/24
2018年
3月期
549
1/25
459
6/19
64,014,000
2/28
3兆1275億2兆6142億+5.28%
8/17
-17.13%
5/1
2019年
3月期
503
4/2
250
12/25
179,829,100
9/11
2兆8655億1兆2879億+19.06%
5/9
-15.46%
12/25
2020年
3月期
485
1/14
258
8/26
155,894,300
11/14
2兆3388億1兆7194億+29.36%
11/14
-26.01%
3/19
2021年
3月期
792
10/13
308
4/3
63,215,400
8/4
3兆8204億1兆4853億+23.53%
8/3
-16.72%
11/16
2022年
3月期
840
11/22
439
5/13
78,628,900
5/27
6兆4313億3兆3606億+14.57%
11/9
-16.35%
5/13
2023年
3月期
546
4/5
326
12/28
117,313,300
11/4
4兆1475億2兆4884億+17.21%
2/3
-16.15%
5/12
最新392
2024/3/27
12,049,2002兆9936億-2%
400