4751 サイバーエージェント

4751
2024/03/27
時価
5589億円
PER 予
69.86倍
2010年以降
8.57-461.31倍
(2010-2023年)
PBR
4.14倍
2010年以降
1.95-10.69倍
(2010-2023年)
配当 予
1.36%
ROE 予
5.93%
ROA 予
1.71%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,104
始値
1,111
高値
1,120
安値
1,097
終値 -0.54%
1,098
出来高 -6.01%
3,108,100

乖離率

株価(5日)
移動平均値
-0.72%
1,106
株価(25日)
移動平均値
+3.39%
1,062
出来高(5日)
移動平均値
-1.59%
3,158,360

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
03/281,1111,1201,0971,098-0.54%3,108,1005558億7699万+3.39%69.484.12
03/271,1171,1241,1011,104-0.72%3,306,9005589億1457万+4.15%69.864.14
03/261,1121,1161,0991,112+0.45%2,372,6005629億6467万+5%70.374.17
03/251,1171,1281,1001,107-0.36%2,982,6005604億3336万+4.63%70.054.15
03/221,1151,1181,0881,111+0.36%4,021,6005624億5841万+5.31%70.314.17
03/211,0951,1301,0941,107+2.5%6,209,6005604億325万+5.23%70.054.15
03/191,0681,0831,0611,080+1.6%3,631,7005467億3488万+2.96%68.354.05
03/181,0401,0691,0381,063+2.8%3,453,4005381億2886万+1.63%67.273.99
03/151,0371,0441,0311,034-1.15%2,806,4005234億4802万-1.05%65.433.88
03/141,0361,0521,0211,046+0.87%3,031,7005295億2285万+0.19%66.193.92
03/131,0571,0601,0301,037-1.61%3,647,8005249億6673万-0.67%65.623.89
03/121,0331,0561,0261,054+1.54%3,480,5005335億7274万+0.96%66.73.95
03/111,0281,0381,0191,038-0.67%4,811,6005254億7296万-0.48%65.693.89
03/081,0611,0641,0381,045-2.25%3,936,2005290億1662万+0.38%66.133.92
03/071,0791,0881,0601,069+1.91%5,863,9005411億6628万+2.99%67.654.01
03/061,0421,0541,0361,049+0.58%2,997,1005310億4156万+1.55%66.383.94
03/051,0781,0791,0391,043-2.89%5,090,9005280億414万+1.36%663.91
03/041,0721,0951,0681,074+3.07%6,834,0005436億9746万+4.78%67.974.03
03/011,0521,0541,0361,042-0.86%3,519,7005274億9791万+2.16%65.943.91
02/291,0621,0641,0411,051-1.59%4,812,2005320億5403万+3.44%66.513.94
02/281,0221,0731,0171,068+5.43%8,759,1005406億6004万+5.64%67.594.01
02/271,0301,0461,0091,013-1.65%6,742,7005128億1706万+0.8%64.113.8
02/261,0351,0411,0221,030+0.1%5,970,6005214億2308万+2.79%65.183.86
02/221,0501,0551,0231,029-2.37%6,059,6005209億1684万+3.21%65.123.86
02/211,0501,0611,0401,054+0.19%3,034,8005335億5124万+6.25%66.73.95
02/201,0621,0701,0391,052-1.68%5,849,7005325億3881万+6.8%66.573.95
02/191,0761,0811,0641,070-0.74%3,508,1005416億5069万+9.3%67.714.01
02/161,0461,0811,0431,078+3.16%5,389,6005457億41万+10.91%68.224.04
02/151,0351,0541,0311,045+1.46%5,420,8005289億9530万+8.18%66.133.92
02/141,0201,0421,0171,030-0.77%4,490,1005214億206万+7.18%65.183.86
02/131,0281,0461,0231,038+2.77%5,141,7005254億5179万+8.58%65.693.89
02/091,0201,0241,0041,010-0.49%4,539,0005112億7775万+6.32%63.923.79
02/081,0271,0291,0081,015-0.78%5,084,9005138億883万+7.41%64.233.81
02/071,0401,0401,0141,023-1.06%5,916,1005178億5855万+8.83%64.743.84
02/061,0501,0511,0331,034-1.9%6,464,3005234億2693万+10.71%65.433.88
02/051,0271,0741,0241,054+3.23%10,593,5005335億5124万+13.82%66.73.95
02/021,0101,0461,0001,021+2.61%14,715,9005168億4612万+11.34%64.613.83
02/019901,043964995+3.97%23,400,9005036億8452万+9.34%62.973.73
01/31945957929957+0.63%11,351,2004844億4832万+5.86%60.563.59
01/30936969933951+1.06%10,767,4004814億1103万+5.67%60.183.57
01/29945954938941-1.05%8,096,8004763億4887万+4.91%59.553.53
01/26952975948951+0.21%10,618,6004814億1103万+6.38%60.183.57
01/25936950922949+2.04%8,321,9004803億9860万+6.75%60.063.56
01/249309369219300%4,912,4004707億8050万+5.32%58.853.49
01/23934943923930-0.43%4,982,4004707億8050万+5.8%58.853.49
01/22929945917934+1.52%6,138,4004728億88万+6.86%59.113.5
01/19916934912920+1.1%5,387,0004657億1393万+5.87%58.223.45
01/18910919900910+0.11%5,806,6004606億5182万+5.2%57.593.41
01/17890933888909+3.41%12,799,0004601億4561万+5.45%57.523.41
01/16888891875879-1.46%7,164,9004449億5929万+2.45%55.633.3
01/15909912887892-2.51%6,821,1004515億4003万+4.08%56.453.35
01/12930931907915-1.08%7,897,5004631億8288万+6.89%57.93.43
01/11906927904925+2.21%7,081,4004682億4499万+8.44%58.543.47
01/10912924905905-1.09%7,344,8004581億2077万+6.47%57.273.4
01/09892922887915+2.92%7,610,5004631億8288万+7.65%57.93.43
01/05897909886889-0.22%6,903,8004500億2140万+4.71%56.263.34
01/04870895858891+0.68%6,459,7004510億3382万+4.82%56.383.34
2023
12/29863885857885+3.27%7,669,1004479億9655万+4.12%56.013.32
12/28856857842857+0.94%3,391,7004338億2265万+0.59%54.233.21
12/27833855832849+2.66%6,974,1004297億7296万-0.47%53.733.18
12/26832837825827-1.08%5,131,6004186億3633万-3.05%52.333.1
12/25852853836836-0.95%2,917,0004231億9222万-1.88%52.93.14
12/22868869837844-2.54%7,434,9004272億4191万-0.94%53.413.17
12/21857874856866+0.12%6,024,7004383億7023万+1.76%54.83.25
12/208668758598650%5,851,3004378億6403万+1.65%54.743.24
12/19845866843865+2.98%8,579,0004378億6403万+1.88%54.743.24
12/18811843808840+4.74%10,040,7004252億900万-0.71%53.163.15
12/15814814797802-1.35%9,905,4004059億7336万-5.09%50.753.01
12/14820824802813+0.25%6,306,6004115億4157万-3.9%51.453.05
12/13819823803811-1.34%6,415,4004105億2917万-4.14%51.323.04
12/12824834818822+0.24%7,651,8004160億9738万-2.95%52.023.08
12/11816821804820+0.49%9,330,1004150億8498万-3.3%51.893.08
12/08816824810816-0.73%8,178,4004130億6017万-3.89%51.643.06
12/07859860820822-4.42%10,450,1004160億9738万-3.18%52.023.08
12/06859875856860+0.12%8,519,0004353億3303万+1.42%54.423.23
12/05850874844859+2.75%14,960,1004348億2683万+1.78%54.363.22
12/04860862821836-3.58%19,230,4004231億8420万-0.59%52.93.14
12/01888894867867-3.13%11,086,5004388億7644万+3.46%54.873.25
11/30890901864895-0.44%46,611,2004530億5007万+7.19%56.643.36
11/29891910883899-0.33%11,550,6004550億7487万+8.18%56.893.37
11/28891908888902+1.35%13,695,8004565億9348万+9.2%57.083.38
11/27879897864890-3.78%24,558,9004505億1906万+8.4%56.323.34
11/24908936890925+4.05%28,663,1004682億3611万+13.22%58.543.47
11/22858908847889+4.96%22,579,3004500億1286万+9.62%56.263.33
11/21826852825847+3.29%8,579,7004287億4394万+4.96%53.63.18
11/208118258108200%6,232,7004150億7678万+1.99%51.893.08
11/17832834817820-1.44%5,098,2004150億7678万+2.24%51.893.08
11/16847850824832-2.8%6,180,3004211億5107万+3.87%52.653.12
11/15825856823856+5.68%12,631,6004332億9966万+7.27%54.173.21
11/14811821801810+1.12%8,514,3004100億1487万+1.89%51.263.04
11/13814815797801-1.23%5,906,9004054億5915万+0.75%50.693
11/10816816792811-0.73%6,552,7004105億2106万+2.14%51.323.04
11/09816823802817-0.49%9,330,2004135億5821万+3.03%51.73.06
11/08838848817821-1.68%8,053,8004155億8297万+3.79%51.963.08
11/07834851832835-0.71%6,362,6004226億6965万+5.7%52.843.13
11/06887887829841-2.66%16,026,7004257億679万+6.59%53.223.15
11/02853886847864+6.93%24,561,5004373億4919万+9.78%54.683.24
11/01799810793808+2.28%7,757,2004090億248万+3.06%51.133.03
10/31778792763790+2.2%5,821,5003998億9104万+0.77%49.992.96
10/307687797567730%5,697,1003912億8579万-1.53%48.922.9

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
最新1,098
2024/3/28
3,108,1005558億7699万+3.39%
1,062