4734 ビーイング

4734
2021/06/04
時価
74億円
PER
29.01倍
2010年以降
2.94-35.88倍
(2010-2021年)
PBR
1.76倍
2010年以降
0.26-2.58倍
(2010-2021年)
配当
0%
ROE
6.07%
ROA
2.78%
資料
Link
CSV,JSON

株価チャート

株価

6/4

前日 (6/3)
898
始値
898
高値
899
安値
898
終値 +0.11%
899
出来高 +330%
4,300

乖離率

株価(5日)
移動平均値
+0.11%
898
株価(25日)
移動平均値
+0.22%
897
出来高(5日)
移動平均値
+69.29%
2,540

2020/12/28~2021/06/04

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
2021
06/04898899898899+0.11%4,30074億2358万+0.22%29.011.76
06/038988988988980%1,00074億1532万+0.11%28.981.76
06/028988988988980%10074億1532万+0.11%28.981.76
06/01898898897898+0.11%5,60074億1532万+0.11%28.981.76
05/31897897897897+0.11%1,70074億706万+0.11%28.951.75
05/288968968968960%3,20073億9880万0%28.921.75
05/278968968968960%1,00073億9880万0%28.921.75
05/268968968968960%6,40073億9880万0%28.921.75
05/258968968968960%40073億9880万0%28.921.75
05/248968968968960%60073億9880万0%28.921.75
05/218968968968960%70073億9880万0%28.921.75
05/208968968968960%1,90073億9880万-0.11%28.921.75
05/198968988968960%3,80073億9880万-0.11%28.921.75
05/18896897896896-0.22%60073億9880万-0.11%28.921.75
05/17898898898898+0.22%10074億1532万+0.11%28.981.76
05/128968968968960%20073億9880万-0.11%28.921.75
05/11896896896896-0.22%2,00073億9880万-0.11%28.921.75
05/108988988988980%1,00074億1532万+0.11%28.981.76
05/07898898898898+0.22%1,00074億1532万+0.22%28.981.76
05/06896896896896-0.22%6,60073億9880万0%28.921.75
04/30898898898898+0.22%20074億1532万+0.22%28.981.76
04/288968968968960%10073億9880万0%28.921.75
04/27896896896896-0.11%1,00073億9880万0%28.921.75
04/218978978978970%10074億706万0%28.951.75
04/208978978978970%10074億706万0%28.951.75
04/19898898897897+0.11%20074億706万0%28.951.75
04/168988988968960%20073億9880万-0.11%28.921.75
04/158968968968960%60073億9880万-0.11%28.921.75
04/148978978968960%60073億9880万-0.11%28.921.75
04/138968968968960%60073億9880万-0.11%28.921.75
04/128968968968960%80073億9880万-0.11%28.921.75
04/098968968968960%40073億9880万-0.11%28.921.75
04/088968968968960%1,50073億9880万-0.11%28.921.75
04/078978978968960%20073億9880万-0.11%28.921.75
04/05896896896896-0.44%1,00073億9880万-0.11%28.921.75
04/02900900900900+0.45%1,40074億3184万+0.33%29.051.76
04/01901901896896-0.55%1,00073億9880万-0.11%28.921.75
03/31896902896901+0.56%5,80074億4009万+0.45%29.081.76
03/30896903896896+0.11%2,70073億9880万-0.11%28.921.75
03/298968968958950%4,70073億9055万-0.22%28.881.75
03/268978978948950%5,70073億9055万-0.22%28.881.75
03/258958968958950%80073億9055万-0.22%28.881.75
03/248938978938950%2,30073億9055万-0.22%28.881.75
03/23895895893895-0.33%2,50073億9055万-0.22%28.881.75
03/22898899897898+0.11%40,70074億1532万0%28.981.76
03/198978988978970%26,60074億706万-0.11%28.951.75
03/18898899897897-0.11%10,50074億706万-0.11%28.951.75
03/17898899898898+0.11%28,90074億1532万+0.56%28.981.76
03/16898898897897-0.11%41,80074億706万+1.47%28.951.75
03/158988988978980%13,60074億1532万+2.75%28.981.76
03/128988998978980%18,20074億1532万+3.82%28.981.76
03/11899899898898-0.11%5,10074億1532万+5.03%28.981.76
03/10898899898899+0.22%14,60074億2358万+6.52%29.011.76
03/098988988978970%20,50074億706万+7.55%28.951.75
03/088988998978970%124,60074億706万+8.99%28.951.75
03/058988998978970%70,00074億706万+10.47%28.951.75
03/048988988978970%38,10074億706万+11.99%28.951.75
03/03898898897897-0.11%12,40074億706万+13.4%28.951.75
03/028988988988980%36,10074億1532万+15.13%28.981.76
03/018978998978980%67,20074億1532万+16.62%28.981.76
02/26897898897898+0.11%19,80074億1532万+18.31%28.981.76
02/258978988978970%22,50074億706万+19.92%28.951.75
02/248978978978970%55,10074億706万+21.54%28.951.75
02/228978978978970%21,80074億706万+23.21%28.951.75
02/19898898897897-0.11%55,70074億706万+25.1%28.951.75
02/18898898898898-0.11%70,20074億1532万+27.02%28.981.76
02/17898899898899+0.11%103,80074億2358万+28.98%29.011.76
02/16898899898898-0.11%68,60074億1532万+30.71%28.981.76
02/158989008988990%97,70074億2358万+32.99%29.011.76
02/12900902898899-0.33%130,80074億2358万+34.98%29.011.76
02/10900908898902+17.45%502,40074億4835万+37.71%29.111.76
02/09768768768768+14.97%6,80063億4183万+19.07%24.791.5
02/08665686662668+0.45%9,00055億1607万+4.38%21.561.31
02/05658665657665+1.06%5,20054億9130万+4.07%21.461.3
02/04649660648658+1.86%7,50054億3350万+3.13%21.241.29
02/03645652638646+0.16%5,30053億3440万+1.41%20.851.26
02/02633646633645+1.74%3,90053億2615万+1.26%20.821.26
02/01625635625634+1.44%3,70052億3531万-0.47%20.461.24
01/296256266156250%7,40051億6100万-2.04%20.171.22
01/28622632621625-0.32%2,30051億6100万-2.19%20.171.22
01/27632632627627-1.42%2,50051億7751万-2.03%20.241.23
01/26632640627636+0.63%8,90052億5183万-0.63%20.531.24
01/25634640627632-0.32%6,40052億1880万-1.25%20.41.24
01/226346346346340%7,20052億3531万-1.09%20.461.24
01/21624634624634+1.93%60052億3531万-1.25%20.461.24
01/20656656620622-4.31%10,80051億3622万-3.12%20.071.22
01/19648656647650+2.04%6,00053億6744万+1.25%20.981.27
01/18632643631637+0.95%2,70052億6009万-0.62%20.561.25
01/15628637626631-1.71%5,80052億1054万-1.56%20.361.23
01/14646649638642-1.23%3,90053億137万+0.16%20.721.26
01/13646650646650+0.31%6,80053億6744万+1.56%20.981.27
01/12631649631648+2.69%6,10053億5092万+1.41%20.911.27
01/08632632629631-0.32%2,40052億1054万-1.1%20.361.23
01/076336406336330%1,50052億2706万-0.78%20.431.24
01/06642642633633-1.86%2,60052億2706万-0.78%20.431.24
01/05639645638645+0.78%3,10053億2615万+1.1%20.821.26
01/04644645640640-0.16%6,50052億8486万+0.31%20.651.25
2020
12/30646650632641+0.16%7,00052億9312万+0.63%20.691.26
12/29639645639640+0.16%2,00052億8486万+0.63%20.651.26
12/28644644635639-0.78%8,20052億7660万+0.47%20.621.25

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
2007年
3月期
450
5/12
170
3/22
1,626,000
5/12
--+16.96%
5/12
-13.84%
11/21
2008年
3月期
235
6/25
67
3/18
392,000
3/26
--+39.9%
4/17
-29.56%
3/18
2009年
3月期
128
4/17
33
10/9

10/8
937,000
4/16
--+52.74%
4/1
-37.36%
10/8
2010年
3月期
176
8/13
50
4/16

4/2
569,000
8/10
--+96.78%
8/13
-24.43%
11/18
2011年
3月期
159
5/24
65
3/16
428,000
9/27
13億1295万5億3674万+32.12%
11/18
-29.81%
3/15
2012年
3月期
160
2/6
87
10/5
134,000
4/1
13億2121万7億1841万+26.83%
1/10
-14.22%
8/9
2013年
3月期
173
3/26
121
10/23
48,000
1/11
14億2856万9億9916万+108.33%
4/25
-10.16%
5/18
2014年
3月期
437
10/7
158
4/15

4/12
994,000
8/9
36億857万13億470万+57.31%
10/7
-26.29%
6/7
2015年
3月期
944
1/15
362
4/1
146,100
1/14
77億9517万29億8925万+37.79%
1/14
-14.94%
2/16
2016年
3月期
704
6/30
410
2/15
343,700
6/30
58億1335万33億8561万+13.56%
3/15
-23.76%
1/21
2017年
3月期
525
4/25
412
8/8

7/8
64,400
2/8
43億3524万34億213万+7.54%
7/29
-9.08%
2/8
2018年
3月期
469
1/30

1/25

他2件
407
5/12
54,600
10/19
38億7281万33億6084万+7.31%
10/19
-4.35%
2/9
2019年
3月期
934
2/18
430
4/3
331,800
8/10
77億1259万35億5076万+33.08%
8/29
-16.07%
10/29
2020年
3月期
1,290
12/12
574
3/17
240,700
7/3
106億5230万47億3986万+27.22%
7/3
-28.69%
3/13
2021年
3月期
908
2/10
483
7/31
502,400
2/10
74億9790万39億8842万+37.7%
2/10
-13.61%
7/2

年間値上がり率

2000/12/29 vs 1999/12/30
-90%(0.1倍)
2001/12/28 vs 2000/12/29
-54%(0.46倍)
2002/12/30 vs 2001/12/28
-29%(0.71倍)
2003/12/30 vs 2002/12/30
15%(1.15倍)
2004/12/30 vs 2003/12/30
93%(1.93倍)
2005/12/30 vs 2004/12/30
14%(1.14倍)
2006/12/28 vs 2005/12/30
-42%(0.58倍)
2007/12/28 vs 2006/12/28
-35%(0.65倍)
2008/12/30 vs 2007/12/28
-53%(0.47倍)
2009/12/30 vs 2008/12/30
119%(2.19倍)
2010/12/30 vs 2009/12/30
-25%(0.75倍)
2011/12/30 vs 2010/12/30
16%(1.16倍)
2012/12/28 vs 2011/12/30
34%(1.34倍)
2013/12/30 vs 2012/12/28
154%(2.54倍)
2014/12/30 vs 2013/12/30
75%(1.75倍)
2015/12/30 vs 2014/12/30
-10%(0.9倍)
2016/12/30 vs 2015/12/30
-19%(0.81倍)
2017/12/29 vs 2016/12/30
-5%(0.95倍)
2018/12/28 vs 2017/12/29
52%(1.52倍)
2019/12/30 vs 2018/12/28
54%(1.54倍)
2020/12/30 vs 2019/12/30
-40%(0.6倍)