8411 みずほ FG

8411
2024/03/27
時価
7兆8056億円
PER 予
12.18倍
2010年以降
4.74-53.85倍
(2010-2023年)
PBR
0.79倍
2010年以降
0.32-1.21倍
(2010-2023年)
配当 予
3.25%
ROE 予
6.49%
ROA 予
0.24%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
3,045
始値
3,065
高値
3,099
安値
3,055
終値 +0.95%
3,074
出来高 +38.62%
15,768,000

乖離率

株価(5日)
移動平均値
+0.42%
3,061
株価(25日)
移動平均値
+5.49%
2,914
出来高(5日)
移動平均値
+1.32%
15,562,600

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
03/273,0653,0993,0553,074+0.95%15,768,0007兆8056億+5.49%12.180.79
03/263,0693,0693,0183,045+0.03%11,375,3007兆7320億+4.93%12.060.78
03/253,0903,0903,0323,044-1.77%13,734,3007兆7294億+5.37%12.060.78
03/223,0703,1063,0363,099+1.84%17,745,4007兆8691億+7.83%12.270.8
03/213,0003,0482,9713,043+3.08%19,190,0007兆7269億+6.51%12.050.78
03/192,9533,0072,9082,952-0.47%24,788,2007兆4958億+3.83%11.690.76
03/182,9602,9682,9322,966+1.92%13,898,0007兆5314億+4.73%11.750.76
03/152,8992,9632,8922,910+0.38%17,218,2007兆3892億+3.19%11.530.75
03/142,9192,9472,8842,899-0.69%12,791,9007兆3612億+3.06%11.480.75
03/132,9802,9962,8982,919-0.34%14,921,6007兆4120億+4.06%11.560.75
03/122,9582,9672,9002,929-2.43%17,548,7007兆4374億+4.57%11.60.75
03/113,1503,1512,9733,002-4.7%30,085,1007兆6228億+7.56%11.890.77
03/083,0503,1553,0273,150+5.04%36,524,7007兆9986億+13.39%12.480.81
03/072,9583,0112,9552,999+2.22%19,669,4007兆6152億+8.66%11.880.77
03/062,8842,9362,8742,934+1.95%18,002,2007兆4501億+6.89%11.620.75
03/052,8522,8872,8402,878+1.48%14,936,2007兆3079億+5.27%11.40.74
03/042,8582,8592,8222,836-0.11%11,860,0007兆2013億+4.11%11.230.73
03/012,7992,8532,7872,839+1.36%15,180,3007兆2089億+4.49%11.240.73
02/292,7752,8042,7552,801+1.05%15,574,5007兆1124億+3.32%11.090.72
02/282,8102,8212,7392,772-0.89%14,738,9007兆388億+2.55%10.980.71
02/272,7742,8292,7612,797+1.52%18,318,3007兆1022億+3.78%11.080.72
02/262,7382,7882,7182,755+0.58%15,602,0006兆9956億+2.61%10.910.71
02/222,7452,7522,7292,739+0.44%10,540,7006兆9550億+2.32%10.850.7
02/212,7452,7472,7092,727-0.33%8,862,2006兆9245億+2.17%10.80.7
02/202,7702,7822,7212,736-1.12%13,045,6006兆9473億+2.78%10.840.7
02/192,7262,7672,7222,767+1.5%15,275,9007兆261億+4.22%10.960.71
02/162,6892,7342,6862,726+2.29%15,312,2006兆9219億+3.06%10.80.7
02/152,7002,7032,6642,665-0.67%10,388,8006兆7671億+1.02%10.560.68
02/142,7102,7212,6822,683-0.85%10,074,2006兆8128億+1.94%10.630.69
02/132,6952,7172,6792,706+1.69%11,602,3006兆8712億+3.09%10.720.7
02/092,6662,6872,6272,661-0.56%11,033,3006兆7569億+1.64%10.540.68
02/082,7242,7262,6692,676-1.62%14,500,6006兆7950億+2.53%10.60.69
02/072,7202,7272,7012,7200%9,566,6006兆9067億+4.62%10.770.7
02/062,7722,7872,7202,720-2.82%15,318,3006兆9067億+5.14%10.770.7
02/052,7292,7992,7102,799+4.17%26,977,7007兆1073億+8.74%11.090.72
02/022,6952,6952,6482,687+0.6%12,697,6006兆8229億+5.13%10.640.69
02/012,6602,6822,6462,671-1.15%14,920,2006兆7823億+5.03%10.580.69
01/312,6452,7032,6442,702+2.39%14,273,6006兆8610億+6.71%10.70.69
01/302,6582,6592,6392,639-0.71%6,695,2006兆7010億+4.85%10.450.68
01/292,6312,6662,6292,658+1.84%9,236,3006兆7493億+6.11%10.530.68
01/262,6502,6512,6102,610-2.32%13,236,6006兆6274億+4.69%10.340.67
01/252,6952,7022,6622,672-0.78%14,162,7006兆7848億+7.61%10.580.69
01/242,5852,6962,5782,693+4.14%25,015,6006兆8381億+8.94%10.670.69
01/232,5942,6182,5622,586-0.08%13,852,8006兆5665億+5.08%10.240.66
01/222,5592,5892,5582,588+1.73%10,717,6006兆5715億+5.29%10.250.67
01/192,5622,5632,5312,544+0.12%8,704,6006兆4598億+3.71%10.080.65
01/182,5532,5602,5282,541-0.39%7,714,9006兆4522億+3.63%10.060.65
01/172,5572,5782,5462,551+0.55%12,179,5006兆4776億+4.16%10.10.66
01/162,5632,5682,5282,537-1.21%8,997,0006兆4420億+3.72%10.050.65
01/152,5332,5712,5312,568+1.95%8,987,6006兆5207億+5.12%10.170.66
01/122,5502,5612,5172,519-1.25%11,049,7006兆3963億+3.36%9.980.65
01/112,5442,5752,5422,551+1.63%12,296,8006兆4776億+4.76%10.10.66
01/102,4892,5282,4812,510+0.12%10,382,9006兆3735億+3.12%9.940.65
01/092,5512,5522,5062,507-1.61%12,681,8006兆3658億+3%9.930.64
01/052,4892,5482,4782,548+3.7%14,132,8006兆4700億+4.68%10.090.65
01/042,4302,4572,4032,457+1.82%9,829,2006兆2389億+0.94%9.730.63
2023
12/292,4262,4332,3942,413+0.04%8,688,1006兆1272億-1.07%9.560.62
12/282,3832,4192,3772,412+0.88%8,502,5006兆1246億-1.31%9.550.62
12/272,3772,3922,3712,391+1.44%9,213,9006兆713億-2.37%9.470.61
12/262,3602,3622,3442,357-0.21%6,238,8005兆9850億-3.99%9.340.61
12/252,3972,4052,3622,362-0.92%5,837,7005兆9977億-4.1%9.360.61
12/222,3402,3962,3392,384+2.58%11,617,8006兆535億-3.48%9.440.61
12/212,3362,3472,3132,324-1.11%8,134,3005兆9012億-6.1%9.20.6
12/202,2942,3762,2942,350+0.26%10,661,2005兆9672億-5.32%9.310.6
12/192,3712,3812,3172,344-0.68%13,979,3005兆9520億-5.86%9.280.6
12/182,3522,3752,3102,360-1.3%13,281,2005兆9926億-5.41%9.350.61
12/152,4102,4452,3802,391-1.24%15,826,8006兆713億-4.32%9.470.61
12/142,4872,4902,4072,421-3.66%14,771,4006兆1475億-3.16%9.590.62
12/132,4732,5132,4732,513+1.7%9,544,9006兆3811億+0.6%9.950.65
12/122,4742,4932,4592,471-1.4%8,275,4006兆2744億-1.08%9.790.64
12/112,4892,5242,4692,506+1.33%11,876,4006兆3633億+0.16%9.930.64
12/082,4902,5292,4662,473-0.44%16,141,3006兆2795億-1.36%9.790.64
12/072,4312,4842,4182,484+1.22%9,933,5006兆3074億-1.15%9.840.64
12/062,4352,4542,4142,454+0.78%9,842,5006兆2313億-2.46%9.720.63
12/052,4672,4812,4292,435-1.26%10,366,3006兆1830億-3.3%9.640.63
12/042,5202,5272,4642,466-2.34%9,079,8006兆2617億-2.26%9.770.63
12/012,5202,5282,5052,525+0.52%9,669,3006兆4116億+0.04%100.65
11/302,5022,5212,4842,512+1.09%14,496,9006兆3785億-0.51%9.950.65
11/292,5542,5702,4812,485-3.08%11,895,4006兆3100億-1.55%9.840.64
11/282,5602,5872,5492,564-0.47%7,745,0006兆5106億+1.5%10.160.66
11/272,5432,5782,5392,576+1.7%9,980,9006兆5411億+2.02%10.20.66
11/242,5462,5492,5132,533-0.51%7,023,8006兆4319億+0.36%10.030.65
11/222,5362,5512,5272,546+0.08%5,372,4006兆4649億+0.79%10.080.65
11/212,5702,5742,5332,544-0.7%8,262,8006兆4598億+0.75%10.080.65
11/202,5292,5772,5272,562+1.14%11,642,9006兆5055億+1.51%10.150.66
11/172,4672,5332,4522,533+1.36%11,805,7006兆4319億+0.44%10.030.65
11/162,4992,5232,4862,499+0.24%12,125,1006兆3455億-0.99%9.90.64
11/152,5582,5652,4892,493-2.39%17,424,8006兆3303億-1.31%9.870.64
11/142,5562,5652,5312,554+3.03%14,587,0006兆4852億+0.99%10.120.66
11/132,4702,5012,4622,479+1.22%10,731,3006兆2948億-1.86%9.820.64
11/102,4202,4502,3952,449+1.2%9,408,0006兆2186億-3.09%9.70.63
11/092,3502,4232,3172,420+1.85%17,064,0006兆1449億-4.2%9.580.62
11/082,5282,5312,3642,376-5.83%25,490,8006兆332億-6.12%9.410.61
11/072,5422,5662,5162,523-1.06%10,836,8006兆4065億-0.59%9.990.65
11/062,6302,6302,5472,550-3.08%18,166,0006兆4750億+0.43%10.10.66
11/022,6662,6752,5962,631-0.34%15,398,4006兆6807億+3.54%10.420.68
11/012,5852,6402,5612,640+3.69%18,727,5006兆7036億+3.86%10.460.68
10/312,5802,6122,4892,546+1.35%20,560,1006兆4649億+0.12%10.080.65
10/302,5472,5662,5012,512-1.61%31,692,3006兆3785億-1.34%9.950.65
10/272,5022,5582,4922,553+2.04%10,057,3006兆4827億-0.04%10.110.66

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
10,198
1,030,000
4/19
7,257
733,000
3/19
33,893,277
335,577
4/5
--+8.89%
7/10
-9.76%
3/16
2008年
3月期
9,020
911,000
6/11
3,564
360,000
3/18
34,431,304
340,904
8/2
--+25.8%
4/30
-19.33%
1/22
2009年
3月期
6,000
606,000
6/3
1,644
166
3/10
63,340,130
627,130
10/28
--+23.03%
1/5
-43.83%
10/29
2010年
3月期
2,713
274
6/12
1,446
146
11/27
71,598,132
708,892,400
12/16
--+26.8%
5/11
-18.12%
7/13
2011年
3月期
1,901
192
4/12
1,089
110
10/5

110
10/4
129,244,650
1,279,650,000
7/22
2兆9749億1兆7043億+13.58%
1/13
-21.52%
3/15
2012年
3月期
1,446
146
3/21
970
98
11/25

98
11/22

他2件
33,232,697
329,036,600
5/13
2兆2621億1兆5184億+10.33%
2/9
-11.25%
8/11
2013年
3月期
2,188
221
3/12
1,089
110
6/4
94,476,986
935,415,700
2/15
3兆4242億1兆7043億+21.88%
2/12
-8.29%
5/11
2014年
3月期
2,376
240
1/23
1,782
180
6/7
106,863,202
1,058,051,500
4/5
5兆8100億2兆7889億+9.05%
7/9
-13.89%
6/3
2015年
3月期
2,270
227
3/23
1,780
178
10/17
46,042,360
460,423,600
11/4
5兆5551億4兆3281億+9.61%
2/19
-9.05%
10/17
2016年
3月期
2,800
280
6/2

280
6/1
1,490
149
2/12
62,087,970
620,879,700
5/28
6兆8956億3兆7067億+15.49%
6/1
-23.39%
2/12
2017年
3月期
2,250
225
12/16

225
12/12
1,420
142
7/8

142
7/7

他2件
51,166,780
511,667,800
11/16
5兆7119億3兆5563億+14.16%
11/16
-9.95%
6/28
2018年
3月期
2,210
221
1/16

221
1/15
1,850
185
9/8
40,347,040
403,470,400
2/6
5兆6111億4兆6970億+5.65%
1/16
-7.43%
2/14
2019年
3月期
2,050
205
9/25
1,610
161
12/25
26,595,680
265,956,800
7/23
5兆2054億4兆881億+5.4%
7/30
-9.21%
12/25
2020年
3月期
1,780
178
4/18
1,080
108
3/13
45,089,900
450,899,000
3/13
4兆5198億2兆7423億+7.58%
9/12
-23.48%
3/13
2021年
3月期
1,733
3/19
1,160
116
4/6

116
4/3

他2件
26,879,300
3/19
4兆4005億2兆9455億+14.74%
6/8
-7.03%
9/30
2022年
3月期
1,716
6/4
1,397
12/1
24,422,200
10/28
4兆3573億3兆5473億+7.9%
5/19
-8.16%
3/8
2023年
3月期
2,238
3/10
1,487
6/13

5/17
42,050,200
3/14
5兆6828億3兆7758億+12.86%
1/13
-12.55%
3/16
最新3,074
2024/3/27
15,768,0007兆8056億+5.49%
2,914

年間値上がり率

2004/12/30 vs 2003/12/30
59%(1.59倍)
2005/12/30 vs 2004/12/30
81%(1.81倍)
2006/12/29 vs 2005/12/30
-9%(0.91倍)
2007/12/28 vs 2006/12/29
-37%(0.63倍)
2008/12/24 vs 2007/12/28
-52%(0.48倍)
2009/12/30 vs 2008/12/24
-36%(0.64倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
-32%(0.68倍)
2012/12/28 vs 2011/12/30
51%(1.51倍)
2013/12/30 vs 2012/12/28
45%(1.45倍)
2014/12/30 vs 2013/12/30
-10%(0.9倍)
2015/12/30 vs 2014/12/30
20%(1.2倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
-2%(0.98倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
-1%(0.99倍)
2020/12/30 vs 2019/12/30
-22%(0.78倍)
2021/12/30 vs 2020/12/30
12%(1.12倍)
2022/12/30 vs 2021/12/30
27%(1.27倍)
2023/12/29 vs 2022/12/30
30%(1.3倍)
2024/03/27 vs 2023/12/29
27%(1.27倍)
過去安値
577円(2003/04/28)
433%(5.33倍)
3,074円(3/27)