8601 大和証券G

8601
2024/04/26
時価
1兆7718億円
PER
13.02倍
2010年以降
赤字-29.84倍
(2010-2024年)
PBR
1.04倍
2010年以降
0.45-1.68倍
(2010-2024年)
配当
3.9%
ROE
9.22%
ROA
0.38%
資料
Link
CSV,JSON

株価チャート

株価

4/26

前日 (4/25)
1,125
始値
1,120
高値
1,141
安値
1,101
終値 +0.36%
1,129
出来高 +39.69%
7,682,200

乖離率

株価(5日)
移動平均値
+0.18%
1,127
株価(25日)
移動平均値
-0.7%
1,137
出来高(5日)
移動平均値
+33.91%
5,736,700

2023/11/30~2024/04/26

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
04/261,1201,1411,1011,129+0.36%7,682,2001兆7718億-0.7%13.021.04
04/251,1431,1511,1171,125-2%5,499,5001兆7655億-1.23%12.971.04
04/241,1291,1561,1261,148+2.14%6,168,1001兆8016億+0.53%13.231.06
04/231,1251,1331,1141,124+1.26%3,895,9001兆7639億-1.58%12.961.03
04/221,0931,1181,0901,110+2.68%5,437,8001兆7420億-2.8%12.81.02
04/191,0881,0961,0561,081-1.55%6,854,5001兆6964億-5.34%12.461
04/181,0721,1011,0671,098+2.14%4,578,1001兆7231億-3.94%12.661.01
04/171,0981,1011,0691,075-2.27%4,195,3001兆6870億-5.87%12.390.99
04/161,1241,1281,0971,100-3.51%5,450,4001兆7263億-3.68%12.681.01
04/151,1221,1421,1161,140-0.96%4,228,2001兆7890億-0.18%13.141.05
04/121,1511,1541,1411,151-0.09%3,078,2001兆8063億+0.88%13.271.06
04/111,1431,1561,1351,152+0.52%2,920,1001兆8079億+1.14%13.281.06
04/101,1501,1641,1441,146-1.29%4,149,3001兆7985億+0.7%13.211.05
04/091,1481,1621,1481,161+1.66%4,093,0001兆8220億+2.11%13.381.07
04/081,1261,1451,1241,142+2.06%4,362,2001兆7922億+0.71%13.161.05
04/051,1251,1261,1071,119-3.12%5,577,0001兆7561億-1.24%12.91.03
04/041,1451,1651,1381,155+1.94%5,217,7001兆8126億+2.03%13.311.06
04/031,1251,1511,1181,133-0.18%5,683,0001兆7781億+0.27%13.061.04
04/021,1341,1411,1251,135+0.62%4,532,2001兆7812億+0.53%13.081.04
04/011,1601,1671,1271,128-2%4,850,3001兆7702億0%131.04
03/291,1571,1591,1371,151+0.44%5,285,8001兆8063億+2.22%13.391.07
03/281,1631,1671,1451,146-4.02%6,404,5001兆7985億+1.96%13.331.06
03/271,1911,2051,1901,194+0.59%5,961,3001兆8738億+6.51%13.891.11
03/261,1901,1971,1821,187-0.34%4,150,7001兆8628億+6.27%13.811.1
03/251,1991,2071,1901,191-0.33%4,132,4001兆8691億+7.1%13.861.11
03/221,2001,2151,1861,195+1.62%6,275,7001兆8754億+8.05%13.91.11
03/211,1861,1891,1651,176+1.38%6,525,8001兆8455億+6.91%13.681.09
03/191,1331,1601,1271,160+2.47%6,148,8001兆8204億+6.03%13.51.08
03/181,1071,1331,1071,132+2.82%5,461,2001兆7765億+3.95%13.171.05
03/151,0941,1091,0891,101-0.09%6,691,0001兆7278億+1.47%12.811.02
03/141,0951,1051,0831,102+1.19%6,122,3001兆7294億+1.94%12.821.02
03/131,0851,1001,0721,089+1.4%6,182,0001兆7090億+1.11%12.671.01
03/121,0601,0781,0541,074-0.46%5,550,4001兆6855億0%12.51
03/111,1001,1021,0631,079-3.32%8,081,1001兆6933億+0.65%12.551
03/081,1161,1281,0981,116-0.27%7,022,8001兆7514億+4.4%12.991.04
03/071,1181,1511,1131,119+0.54%8,673,6001兆7561億+4.87%13.021.04
03/061,1231,1241,1091,113-0.98%6,223,4001兆7467億+4.61%12.951.03
03/051,0991,1281,0961,124+2.65%6,214,3001兆7639億+5.84%13.081.04
03/041,1031,1061,0861,095-0.73%6,532,0001兆7184億+3.4%12.741.02
03/011,0931,1031,0841,103+0.09%9,432,3001兆7310億+4.35%12.831.02
02/291,1021,1081,0871,102-0.18%8,535,1001兆7294億+4.45%12.821.02
02/281,1141,1171,1001,104-0.81%4,910,9001兆7325億+4.94%12.851.03
02/271,1081,1391,1031,113+1.09%6,007,0001兆7467億+6%12.951.03
02/261,1001,1121,0881,101+0.55%6,241,1001兆7278億+5.16%12.811.02
02/221,0941,0971,0861,095+0.92%5,711,4001兆7184億+4.89%12.741.02
02/211,0891,0941,0811,085+0.18%4,676,2001兆7027億+4.13%12.621.01
02/201,1001,1191,0821,083-1.01%5,952,8001兆6996億+4.03%12.61.01
02/191,0681,0941,0651,094+3.21%5,725,6001兆7169億+5.19%12.731.02
02/161,0481,0631,0431,060+2.32%6,600,2001兆6635億+2.22%12.330.98
02/151,0501,0571,0321,036+0.39%5,603,3001兆6258億0%12.050.96
02/141,0371,0411,0261,032-1.62%5,123,6001兆6195億-0.19%12.010.96
02/131,0301,0491,0261,049+2.74%7,221,4001兆6462億+1.55%12.210.97
02/091,0281,0281,0111,021-0.49%4,930,3001兆6023億-1.07%11.880.95
02/081,0141,0289971,026+1.79%8,098,3001兆6101億-0.29%11.940.95
02/071,0071,0129941,008-0.69%6,188,4001兆5819億-1.75%11.730.94
02/061,0001,0259961,015+0.3%6,492,3001兆5929億-0.88%11.810.94
02/051,0101,0181,0001,012+0.5%6,383,9001兆5882億-0.88%11.770.94
02/021,0211,0341,0071,007-1.08%6,668,3001兆5803億-1.08%11.720.94
02/011,0401,0751,0141,018-4.32%12,639,8001兆5976億+0.2%11.840.95
01/311,0361,0641,0311,064+1.62%8,800,7001兆6698億+5.03%12.380.99
01/301,0531,0571,0401,047-1.32%5,734,9001兆6431億+3.87%12.180.97
01/291,0521,0671,0501,061+2.31%7,051,1001兆6651億+5.57%12.350.99
01/261,0591,0601,0371,037-2.26%6,000,6001兆6274億+3.6%12.070.96
01/251,0551,0761,0531,061+2.22%8,682,9001兆6651億+6.42%12.350.99
01/241,0451,0601,0311,038-0.67%7,022,4001兆6290億+4.53%12.080.96
01/231,0441,0571,0381,045+0.1%5,259,2001兆6400億+5.56%12.160.97
01/221,0411,0461,0361,044+0.97%6,007,8001兆6384億+5.78%12.150.97
01/191,0401,0401,0281,034+0.29%5,050,8001兆6227億+5.08%12.030.96
01/181,0401,0431,0271,031-0.77%4,410,6001兆6180億+4.99%120.96
01/171,0601,0641,0351,039-1.24%6,557,1001兆6305億+6.13%12.090.97
01/161,0701,0721,0461,052-1.68%6,684,4001兆6509億+7.68%12.240.98
01/151,0131,0701,0131,070+5.94%7,295,7001兆6792億+9.86%12.450.99
01/121,0401,0441,0091,010-2.32%8,390,3001兆5850億+4.23%11.750.94
01/111,0151,0371,0151,034+2.89%8,398,8001兆6227億+6.93%12.030.96
01/109961,0149931,005+0.1%5,127,7001兆5772億+4.25%11.690.93
01/091,0221,0351,0011,004-0.1%6,536,5001兆5756億+4.37%11.680.93
01/059741,0099711,005+3.93%8,567,3001兆5772億+4.8%11.690.93
01/04949971937967+1.9%6,125,4001兆5175億+1.04%11.250.9
2023
12/29949960940949+0.21%3,147,5001兆4893億-0.84%11.220.93
12/28937947937947-0.21%2,201,2001兆4862億-1.04%11.20.93
12/27940952940949+1.06%3,325,3001兆4893億-0.94%11.220.93
12/26940941933939-0.32%3,194,1001兆4736億-1.98%11.10.92
12/25960960941942-1.15%2,629,7001兆4783億-1.88%11.140.93
12/22952964950953+0.63%3,767,7001兆4956億-0.83%11.270.94
12/21955958947947-2.07%4,490,4001兆4862億-1.56%11.20.93
12/20950979949967+1.58%5,230,0001兆5175億+0.42%11.430.95
12/19951959944952+0.11%4,431,6001兆4940億-1.04%11.260.94
12/18952953927951-1.14%5,875,3001兆4924億-1.14%11.250.94
12/159579669549620%6,862,9001兆5097億0%11.380.95
12/14975975955962-0.93%4,919,4001兆5097億+0.1%11.380.95
12/13970980966971+0.1%5,545,6001兆5238億+1.25%11.480.96
12/12985990970970-0.72%6,764,0001兆5222億+1.25%11.470.96
12/11974990968977+1.77%5,304,1001兆5332億+1.98%11.550.96
12/08962967954960-1.23%6,286,2001兆5066億+0.31%11.350.95
12/07973980969972-0.92%6,077,9001兆5254億+1.67%11.490.96
12/06945981945981+3.92%7,242,1001兆5395億+3.05%11.60.97
12/05961972943944-1.56%5,309,7001兆4814億-0.32%11.160.93
12/04955964947959-0.62%4,157,5001兆5050億+1.7%11.340.94
12/01959971959965+1.05%5,779,6001兆5144億+2.88%11.410.95
11/30934956925955+1.92%12,212,8001兆4987億+2.25%11.290.94

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
2007年
3月期
1,673
2/23
1,170
7/27
31,485,000
5/18
--+13.39%
8/17
-11.82%
5/18
2008年
3月期
1,449
4/2
809
1/22
25,145,000
9/27
--+19.87%
5/7
-17.1%
1/22
2009年
3月期
1,187
6/6
314
3/3
24,162,000
12/5
--+29%
4/2
-30.72%
10/29
2010年
3月期
741
6/15
422
10/2
153,848,000
7/16
--+18.88%
5/11
-18.46%
7/13
2011年
3月期
520
4/8
319
3/15
38,855,000
3/14
9096億6616万5580億4520万+14.46%
11/22
-19.6%
3/15
2012年
3月期
385
4/4
233
11/24
29,803,000
4/27
6735億283万4076億41万+16.76%
2/24
-11.43%
10/5
2013年
3月期
692
3/21
235
6/4
41,137,000
1/28
1兆2105億4110億9913万+20.71%
1/4
-12.85%
5/18
2014年
3月期
1,065
12/26
600
4/2
55,906,000
6/4
1兆8630億1兆496億+21.86%
5/13
-15.82%
6/3
2015年
3月期
1,019
12/8
738
10/17

10/16
70,981,000
11/4
1兆7826億1兆2910億+19.77%
11/4
-12.29%
10/17
2016年
3月期
1,049
4/23
591
2/12
27,666,000
1/29
1兆8350億1兆338億+9.25%
2/1
-14.82%
2/12
2017年
3月期
785
12/12
496
6/28
19,763,000
6/24
1兆3732億8676億9187万+13.83%
12/8
-12.81%
6/28
2018年
3月期
811
1/24
594
9/8
26,918,000
10/26
1兆3781億1兆94億+8.93%
1/23
-8.68%
2/14
2019年
3月期
717
9/25
524
12/25
20,169,400
10/30
1兆2184億8904億7447万+6.74%
9/21
-12.88%
12/25
2020年
3月期
579
1/20
357
3/13
16,491,600
3/13
9839億4030万6066億7822万+12.43%
9/11
-21.92%
3/13
2021年
3月期
601
3/23

3/22
393
4/2
14,942,900
1/28
1兆213億6678億5585万+12.07%
6/8
-6.99%
10/2
2022年
3月期
745
3/23
540
7/9
19,080,200
3/18
1兆2660億9176億6453万+11.78%
9/14
-10.05%
7/8
2023年
3月期
703
4/4
554
10/3
18,295,100
6/29
1兆1946億8694億3583万+6.02%
2/21
-7.94%
3/20
2024年
3月期
1,215
3/22
605
4/27

4/6
21,620,200
5/31
1兆9067億9494億7415万+11.47%
6/16
-7.02%
10/4
最新1,129
2024/4/26
7,682,2001兆7718億-0.7%
1,137

年間値上がり率

1984/12/28 vs 1983/12/28
41%(1.41倍)
1985/12/28 vs 1984/12/28
27%(1.27倍)
1986/12/27 vs 1985/12/28
126%(2.26倍)
1987/12/28 vs 1986/12/27
-7%(0.93倍)
1988/12/28 vs 1987/12/28
53%(1.53倍)
1989/12/29 vs 1988/12/28
-4%(0.96倍)
1990/12/28 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/28
4%(1.04倍)
1992/12/30 vs 1991/12/30
-25%(0.75倍)
1993/12/30 vs 1992/12/30
40%(1.4倍)
1994/12/30 vs 1993/12/30
15%(1.15倍)
1995/12/29 vs 1994/12/30
10%(1.1倍)
1996/12/30 vs 1995/12/29
-35%(0.65倍)
1997/12/30 vs 1996/12/30
-56%(0.44倍)
1998/12/30 vs 1997/12/30
-14%(0.86倍)
1999/12/30 vs 1998/12/30
314%(4.14倍)
2000/12/29 vs 1999/12/30
-25%(0.75倍)
2001/12/28 vs 2000/12/29
-42%(0.58倍)
2002/12/30 vs 2001/12/28
-24%(0.76倍)
2003/12/30 vs 2002/12/30
38%(1.38倍)
2004/12/30 vs 2003/12/30
2%(1.02倍)
2005/12/30 vs 2004/12/30
81%(1.81倍)
2006/12/29 vs 2005/12/30
0%(1倍)
2007/12/28 vs 2006/12/29
-24%(0.76倍)
2008/12/30 vs 2007/12/28
-48%(0.52倍)
2009/12/30 vs 2008/12/30
-12%(0.88倍)
2010/12/30 vs 2009/12/30
-10%(0.9倍)
2011/12/30 vs 2010/12/30
-43%(0.57倍)
2012/12/28 vs 2011/12/30
98%(1.98倍)
2013/12/30 vs 2012/12/28
121%(2.21倍)
2014/12/30 vs 2013/12/30
-10%(0.9倍)
2015/12/30 vs 2014/12/30
-21%(0.79倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
-2%(0.98倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
-1%(0.99倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
38%(1.38倍)
2022/12/30 vs 2021/12/30
-10%(0.9倍)
2023/12/29 vs 2022/12/30
63%(1.63倍)
2024/04/26 vs 2023/12/29
19%(1.19倍)
過去安値
233円(2011/11/24)
385%(4.85倍)
1,129円(4/26)