9984 ソフトバンクグループ

9984
2024/03/28
時価
13兆1740億円
PER
-倍
2010年以降
赤字-27.82倍
(2010-2023年)
PBR
1.34倍
2010年以降
0.61-6.1倍
(2010-2023年)
配当 予
0.49%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
9,049
始値
8,964
高値
9,026
安値
8,930
終値 -0.96%
8,962
出来高 -12.14%
6,814,700

乖離率

株価(5日)
移動平均値
-1.55%
9,103
株価(25日)
移動平均値
+0.96%
8,877
出来高(5日)
移動平均値
-15.56%
8,070,420

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
03/288,9649,0268,9308,962-0.96%6,814,70013兆1740億+0.96%-1.34
03/278,9509,1038,9219,049-0.28%7,756,70013兆3019億+2.13%-1.36
03/269,2359,2658,9789,074-1.18%9,037,60013兆3387億+2.65%-1.36
03/259,2159,3499,1819,182-0.7%7,058,70013兆4974億+4.22%-1.38
03/229,3199,3869,2479,247-0.17%9,684,40013兆5930億+5.28%-1.39
03/219,0859,2968,9929,263+5.01%14,276,20013兆6165億+5.97%-1.39
03/198,7438,8298,6818,821+0.35%7,275,60012兆9668億+1.27%-1.32
03/188,6558,8158,6228,790+1.77%7,157,80012兆9212億+1.3%-1.32
03/158,5008,6578,4598,637+0.54%7,512,30012兆6963億+0.21%-1.3
03/148,5608,6538,5478,591+0.46%6,611,30012兆6287億+0.61%-1.29
03/138,7058,7188,4308,552-0.19%9,845,30012兆5713億+1.08%-1.28
03/128,5008,6138,4588,568-0.66%9,062,40012兆5949億+2.17%-1.28
03/118,8008,8108,5348,625-6.04%14,317,00012兆6787億+3.9%-1.29
03/089,1599,2909,0559,179+1.83%18,130,60013兆4930億+11.78%-1.38
03/078,9509,1318,8819,014+1.58%15,125,10013兆2505億+11.24%-1.35
03/068,8998,9378,8428,874-1.49%8,299,70013兆447億+10.88%-1.33
03/058,8659,0548,8559,008+0.83%10,072,90013兆2417億+13.88%-1.35
03/049,0509,1998,9188,934+0.3%12,317,40013兆1329億+14.38%-1.34
03/018,8589,0208,8248,907+1.33%12,555,20013兆932億+15.38%-1.34
02/298,8008,8408,7388,790-1.46%10,544,10012兆9212億+15.16%-1.32
02/288,9008,9388,8018,920-0.81%9,335,60013兆1123億+18.16%-1.34
02/278,9009,0608,8568,993+2.44%14,682,70013兆2196億+20.53%-1.35
02/269,0649,0958,7208,779-0.24%15,683,10012兆9050億+19.22%-1.32
02/228,7708,8378,6758,800+5.14%19,333,30012兆9359億+21.01%-1.32
02/218,3958,4178,2908,370-1.98%10,546,80012兆3038億+16.56%-1.26
02/208,5818,7638,5068,539-0.11%14,862,80012兆5522億+20.23%-1.28
02/198,3548,5788,3348,548+2.8%14,935,70012兆5655億+21.8%-1.28
02/168,6488,6808,2728,315-2.2%16,102,90012兆2230億+19.92%-1.25
02/158,4408,5988,3458,502+3.59%16,859,30012兆4978億+23.97%-1.27
02/148,1928,3848,1098,207-3.36%19,989,80012兆642億+21.21%-1.23
02/138,7008,8738,4258,492+6.27%37,887,30012兆4831億+26.9%-1.27
02/098,0208,4777,9577,991+8.72%51,708,80011兆7467億+21.15%-1.2
02/087,2507,3597,0857,350+11.06%30,811,90010兆8044億+12.76%-1.1
02/076,6376,6396,5466,618-0.6%6,192,7009兆7284億+2.19%-0.99
02/066,6556,6956,6226,658-0.02%6,324,7009兆7872億+3%-1
02/056,5256,6676,4916,659+3.13%7,341,7009兆7886億+3.21%-1
02/026,4416,5226,4346,457+0.91%5,586,4009兆4917億+0.42%-0.97
02/016,4066,4266,3726,399-0.94%4,510,8009兆4064億-0.25%-0.96
01/316,4156,4606,3786,460-0.84%6,364,4009兆4961億+0.94%-0.97
01/306,5826,5946,5016,515-0.46%3,794,0009兆5770億+2.07%-0.98
01/296,5276,5796,4806,545+0.38%5,165,6009兆6211億+2.83%-0.98
01/266,6256,6296,5116,520-2.2%6,249,9009兆5843億+2.73%-0.98
01/256,7006,7096,6356,667-0.88%5,070,3009兆8004億+5.36%-1
01/246,7406,7536,6916,726+0.36%5,370,4009兆8871億+6.68%-1.01
01/236,7196,8056,6716,702-0.31%9,163,4009兆8519億+6.84%-1
01/226,6706,7426,6386,723+2.41%8,705,6009兆8827億+7.74%-1.01
01/196,5996,6276,5256,565+1.34%8,053,9009兆6505億+5.84%-0.98
01/186,4956,5066,4286,478-0.74%5,509,5009兆5226億+4.97%-0.97
01/176,3906,5976,3906,526+2.19%9,102,6009兆5931億+6.32%-0.98
01/166,4316,4596,3586,386-0.73%5,530,8009兆3873億+4.62%-0.96
01/156,4736,4896,3966,433-0.28%5,723,1009兆4564億+5.79%-0.96
01/126,6316,6426,4386,451+0.31%12,694,9009兆4829億+6.58%-0.97
01/116,4806,5036,3636,431+1.92%9,821,8009兆4535億+6.67%-0.96
01/106,2086,3376,1586,310+1.09%9,992,0009兆2756億+5.01%-0.95
01/096,1806,2756,1386,242+2.66%8,721,4009兆1757億+4.09%-0.94
01/056,0406,1196,0406,080+0.5%6,167,6008兆9375億+1.5%-0.91
01/046,0406,0866,0196,050-3.86%9,392,5008兆8934億+0.97%-0.91
2023
12/296,3556,3786,2656,293-0.49%7,440,6009兆2506億+4.97%-0.94
12/286,3406,3636,2726,324-0.52%6,941,8009兆2962億+5.54%-0.95
12/276,2516,5286,2516,357+4.23%16,505,7009兆3447億+6.18%-0.95
12/266,1156,1316,0666,0990%4,353,0008兆9655億+1.96%-0.91
12/256,0786,1216,0726,099+1.25%3,847,8008兆9655億+1.92%-0.91
12/226,0036,0625,9706,024+0.08%5,517,9008兆8552億+0.69%-0.9
12/215,9736,0225,9466,019-0.89%5,573,6008兆8479億+0.53%-0.9
12/206,1546,2266,0676,073-0.43%9,136,7008兆9272億+1.44%-0.91
12/195,9996,0995,9556,099+0.86%6,634,9008兆9655億+2.11%-0.91
12/186,0506,0985,9976,047-0.67%7,180,4008兆8890億+1.48%-0.91
12/155,9116,1335,9116,088+2.63%11,171,4008兆9493億+2.34%-0.91
12/145,9556,0895,8965,932+0.87%10,513,4008兆7200億-0.44%-0.89
12/135,8155,8845,7825,881+1.66%7,059,4008兆6450億-1.49%-0.88
12/125,8105,8335,7415,785+0.36%6,612,9008兆5039億-3.45%-0.87
12/115,7705,8875,7475,764+1.98%9,457,6008兆4730億-4.2%-0.86
12/085,6905,7675,6395,652-0.7%10,187,6008兆3084億-6.38%-0.85
12/075,7205,7755,6505,692-1.68%9,492,0008兆3672億-6.06%-0.85
12/065,7885,8295,7715,789+0.61%5,782,7008兆5098億-4.72%-0.87
12/055,8205,8305,7405,754-1.67%8,414,0008兆4583億-5.5%-0.86
12/045,9665,9705,8425,852-1.15%5,928,4008兆6024億-4.14%-0.88
12/015,9996,0505,9035,920-1.66%7,474,7008兆7023億-3.14%-0.89
11/306,0506,0735,9916,020-0.48%9,730,8008兆8493億-1.76%-0.9
11/296,1306,1836,0496,049-1.48%6,323,6008兆8920億-1.42%-0.91
11/286,1606,1886,1206,140+0.28%6,031,4009兆257億0%-0.92
11/276,2026,2056,0796,123-1.69%7,044,2009兆7億-0.34%-0.92
11/246,2656,3446,2276,228+0.48%6,863,8009兆1551億+1.19%-0.93
11/226,1626,2316,1616,198-0.27%5,409,7009兆1110億+0.55%-0.93
11/216,2346,2856,1586,215+0.89%7,609,9009兆1360億+0.62%-0.93
11/206,0706,2546,0556,160+1.43%8,862,2009兆551億-0.39%-0.92
11/176,0816,1136,0576,073-0.64%6,964,3008兆9272億-2.02%-0.91
11/166,0116,1286,0086,112+1.48%8,438,6008兆9846億-1.67%-0.92
11/155,8506,0345,8406,023+5.19%13,343,3008兆8537億-3.32%-0.9
11/145,7685,7975,6485,726-0.62%9,123,7008兆4171億-8.24%-0.86
11/135,7905,8125,7245,762-0.48%8,858,4008兆4701億-7.87%-0.86
11/106,0006,0165,7215,790-8.17%27,804,3008兆5112億-7.61%-0.87
11/096,1526,3336,0986,305+1.07%7,250,9009兆2683億+0.41%-0.95
11/086,4096,4646,2206,238-2.94%8,195,6009兆1698億-0.59%-0.94
11/076,3806,4356,3346,427+0.28%6,212,6009兆4476億+2.42%-0.96
11/066,4326,4596,3926,409+2.05%7,561,0009兆4211億+2.2%-0.96
11/026,2796,3096,2266,280+1.5%6,108,8009兆2315億+0.21%-0.94
11/016,2066,2636,1616,187+1.03%6,121,8009兆948億-1.36%-0.93
10/316,1056,1566,0446,124+0.13%6,554,5009兆22億-2.48%-0.92
10/306,0466,1296,0106,116-0.39%5,519,7008兆9904億-2.8%-0.92

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
1,795
3,590
4/3
947
1,894
7/19
208,477,400
104,238,700
1/30
--+16.01%
2/1
-21.19%
7/19
2008年
3月期
1,525
3,050
4/2
827
1,653
3/18
98,612,400
49,306,200
11/2
--+23.14%
10/16
-17.94%
3/18
2009年
3月期
1,073
2,145
4/30
318
636
10/28
155,338,800
77,669,400
11/13
--+35.79%
11/12
-44.67%
10/28
2010年
3月期
1,243
2,485
1/21
636
1,272
4/1
65,045,800
32,522,900
5/1
--+16.55%
5/11
-8.51%
7/13
2011年
3月期
1,758
3,515
3/4
999
1,997
5/7
46,562,000
23,281,000
3/15
3兆8050億2兆1617億+16.28%
2/21
-12.88%
3/15
2012年
3月期
1,735
3,470
4/15
1,025
2,050
1/19
63,355,800
31,677,900
9/22
3兆7562億2兆2191億+11%
10/28
-17.2%
9/27
2013年
3月期
2,210
4,420
3/28
1,100
2,200
10/15
137,450,200
68,725,100
10/12
4兆7846億2兆3815億+19.38%
4/8
-26.67%
10/15
2014年
3月期
4,660
9,320
12/27
2,088
4,175
4/2
97,117,000
48,558,500
2/4
10兆889億4兆5194億+23.09%
5/15
-17.74%
2/3
2015年
3月期
4,380
8,760
9/19
3,342
6,683
5/21
74,704,600
37,352,300
9/24
10兆5177億8兆240億+15.71%
9/16
-12.82%
10/16
2016年
3月期
3,914
7,827
4/23
2,067
4,133
2/12
154,745,200
77,372,600
2/17
9兆3975億4兆9623億+12.96%
3/3
-21.29%
1/21
2017年
3月期
4,533
9,066
1/27
2,597
5,194
7/25
66,077,600
33,038,800
12/8
9兆9785億6兆2362億+17.54%
8/15
-8.22%
7/25
2018年
3月期
5,275
10,550
10/30
3,747
7,494
4/17
52,026,200
26,013,100
6/9
11兆6119億8兆2483億+9.63%
10/16
-8.77%
4/4
2019年
3月期
5,750
11,500
10/1

11,500
9/28
3,402
6,803
12/26
85,238,200
42,619,100
2/7
12兆6575億7兆4877億+28.39%
2/13
-20.25%
12/26
2020年
3月期
6,045
12,090
4/16
2,610
3/19
75,331,900
3/24
13兆3069億5兆4544億+21.65%
4/20
-43.24%
3/19
2021年
3月期
10,695
3/16
3,596
4/2
68,384,400
12/10
22兆3505億7兆5149億+18.44%
12/10
-10.54%
3/25

9/9
2022年
3月期
10,220
4/27
4,210
3/15
68,852,100
9/8
21兆3579億7兆2536億+16.39%
4/5
-20.37%
12/6
2023年
3月期
7,180
11/11
4,491
5/12
46,758,100
5/13
12兆3708億7兆7377億+18.56%
11/2
-16.87%
5/12
最新8,962
2024/3/28
6,814,70013兆1740億+0.96%
8,877

年間値上がり率

1999/12/30 vs 1998/12/30
1338%(14.38倍)
2000/12/29 vs 1999/12/30
-88%(0.12倍)
2001/12/28 vs 2000/12/29
-47%(0.53倍)
2002/12/30 vs 2001/12/28
-36%(0.64倍)
2003/12/30 vs 2002/12/30
142%(2.42倍)
2004/12/30 vs 2003/12/30
52%(1.52倍)
2005/12/30 vs 2004/12/30
199%(2.99倍)
2006/12/29 vs 2005/12/30
-54%(0.46倍)
2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/30 vs 2007/12/28
-31%(0.69倍)
2009/12/30 vs 2008/12/30
35%(1.35倍)
2010/12/30 vs 2009/12/30
30%(1.3倍)
2011/12/30 vs 2010/12/30
-19%(0.81倍)
2012/12/28 vs 2011/12/30
39%(1.39倍)
2013/12/30 vs 2012/12/28
193%(2.93倍)
2014/12/30 vs 2013/12/30
-22%(0.78倍)
2015/12/30 vs 2014/12/30
-15%(0.85倍)
2016/12/30 vs 2015/12/30
26%(1.26倍)
2017/12/29 vs 2016/12/30
15%(1.15倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
30%(1.3倍)
2020/12/30 vs 2019/12/30
69%(1.69倍)
2021/12/30 vs 2020/12/30
-33%(0.67倍)
2022/12/30 vs 2021/12/30
4%(1.04倍)
2023/12/29 vs 2022/12/30
11%(1.11倍)
2024/03/28 vs 2023/12/29
42%(1.42倍)
過去安値
138円(2002/11/18)
6402%(65.02倍)
8,962円(3/28)