8306 三菱UFJ FG

8306
2024/03/28
時価
18兆9383億円
PER
16.33倍
2010年以降
4.59-25.44倍
(2010-2023年)
PBR
0.97倍
2010年以降
0.28-1.06倍
(2010-2023年)
配当 予
2.67%
ROE
7.57%
ROA
0.29%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,571
始値
1,541
高値
1,570
安値
1,535
終値 -2.29%
1,535
出来高 -18.57%
69,498,500

乖離率

株価(5日)
移動平均値
-2.29%
1,571
株価(25日)
移動平均値
-1.16%
1,553
出来高(5日)
移動平均値
-5.57%
73,595,560

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
03/281,5411,5701,5351,535-2.29%69,498,50018兆9383億-1.16%16.330.97
03/271,5701,5921,5671,571+0.32%85,351,80019兆3825億+1.29%16.720.99
03/261,5871,5871,5621,566-0.95%59,954,70019兆3208億+1.16%16.660.98
03/251,5971,5981,5791,581-1.31%65,873,50019兆5059億+2.46%16.820.99
03/221,5821,6041,5731,602+1.84%87,299,30019兆7650億+4.3%17.051.01
03/211,5441,5741,5281,573+2.95%114,661,50019兆4072億+2.95%16.740.99
03/191,5301,5531,4791,528-0.39%120,416,40018兆8520億+0.39%16.260.96
03/181,5231,5361,5091,534+1.93%66,555,30018兆9260億+1.19%16.320.96
03/151,5031,5361,5011,505-0.99%108,961,20018兆5682億-0.33%16.010.95
03/141,5221,5311,5051,520-0.72%67,340,50018兆7533億+0.93%16.170.96
03/131,5711,5781,5211,531-0.26%70,811,00018兆8890億+2%16.290.96
03/121,5351,5511,5091,535-2.1%95,421,00018兆9383億+2.47%16.330.97
03/111,6251,6261,5461,568-3.92%125,706,10019兆3455億+5.09%16.680.99
03/081,6171,6461,6071,632+0.93%132,212,50020兆1351億+9.9%17.371.03
03/071,6161,6441,6011,617+0.56%115,109,00019兆9500億+9.63%17.211.02
03/061,5921,6101,5861,608+0.69%91,680,60019兆8390億+9.76%17.111.01
03/051,5721,5971,5661,597+1.78%84,960,50019兆7033億+9.68%16.991
03/041,5751,5761,5591,569-0.13%66,349,20019兆3578億+8.58%16.70.99
03/011,5251,5721,5221,571+1.88%95,139,50019兆3825億+9.25%16.720.99
02/291,5221,5421,5141,542+1.38%86,174,20019兆247億+7.83%16.410.97
02/281,5411,5521,5111,521-1.04%78,955,10018兆7656億+7.04%16.180.96
02/271,5171,5501,5091,537+1.45%98,299,00018兆9630億+8.78%16.350.97
02/261,5001,5261,4971,515+1.68%81,583,20018兆6916億+7.98%16.120.95
02/221,4931,4961,4841,490+0.95%63,324,40018兆3831億+6.89%15.850.94
02/211,4841,4881,4731,476-0.81%50,298,70018兆2104億+6.42%15.710.93
02/201,5051,5271,4821,488-0.67%80,527,90018兆3585億+7.9%15.830.94
02/191,4501,4981,4501,498+3.88%89,089,40018兆4818億+9.26%15.940.94
02/161,4161,4441,4121,442+2.71%96,849,20017兆7909億+5.87%15.340.91
02/151,4201,4211,4031,404-0.35%60,150,00017兆3221億+3.54%14.940.88
02/141,4111,4191,4051,409-0.14%55,120,80017兆3838億+4.37%14.990.89
02/131,4051,4121,3951,411+1.8%62,452,60017兆4085億+4.99%15.010.89
02/091,3901,3951,3731,386+0.14%56,641,30017兆1000億+3.59%14.750.87
02/081,4051,4061,3831,384-1.42%63,266,50017兆753億+3.98%14.730.87
02/071,3911,4091,3861,404+0.29%50,674,70017兆3221億+6.04%14.940.88
02/061,4131,4291,4001,400-2.57%97,220,20017兆2727億+6.38%14.90.88
02/051,4101,4411,4051,437+3.23%99,904,40017兆7292億+9.78%15.290.9
02/021,3841,3921,3761,392+0.22%59,659,10017兆1740億+7.16%14.810.88
02/011,3781,3991,3781,389-0.43%67,598,10017兆1370億+7.51%14.780.87
01/311,3701,3951,3651,395+2.27%83,406,10017兆2111億+8.56%14.840.88
01/301,3681,3691,3611,364-0.29%42,962,30016兆8286億+6.81%14.510.86
01/291,3701,3771,3611,368+2.01%58,941,00016兆8779億+7.72%14.560.86
01/261,3631,3671,3411,341-3.11%93,031,60016兆5448億+6.26%14.270.84
01/251,3921,3971,3741,3840%91,672,90017兆753億+10.1%14.730.87
01/241,3161,3851,3141,384+5.25%166,119,50017兆753億+10.81%14.730.87
01/231,3081,3281,3001,315+0.54%93,799,30016兆2240億+5.79%13.990.83
01/221,3001,3081,2941,308+1.08%55,593,30016兆1377億+5.4%13.920.82
01/191,3061,3061,2921,294-0.38%60,287,90015兆9649億+4.35%13.770.81
01/181,2971,3031,2901,299+0.46%50,038,50016兆266億+4.84%13.820.82
01/171,2941,3031,2881,293+0.62%80,529,10015兆9526億+4.53%13.760.81
01/161,2931,2951,2791,285-0.7%49,091,50015兆8539億+3.96%13.670.81
01/151,2781,2951,2741,294+2.05%60,165,80015兆9649億+4.86%13.770.81
01/121,2801,2851,2661,268-1.01%71,206,80015兆6442億+2.92%13.490.8
01/111,2731,2881,2671,281+1.67%82,084,40015兆8046億+4.06%13.630.81
01/101,2531,2681,2511,2600%54,849,30015兆5455億+2.36%13.410.79
01/091,2711,2711,2521,260+0.16%54,293,50015兆5455億+2.44%13.410.79
01/051,2331,2581,2331,258+2.69%67,823,40015兆5208億+2.28%13.390.79
01/041,2121,2251,2001,225+1.07%64,417,60015兆1136億-0.49%13.030.77
2023
12/291,2051,2141,2031,212+0.66%46,796,40014兆9533億-1.78%12.90.75
12/281,2051,2111,2001,204-0.5%67,936,40014兆8546億-2.59%12.810.74
12/271,2041,2111,2031,210+0.5%47,138,30014兆9286億-2.34%12.880.75
12/261,2021,2061,1961,204-0.25%33,587,00014兆8546億-2.98%12.810.74
12/251,2201,2271,2051,207-0.74%29,668,00014兆8916億-2.9%12.840.75
12/221,1871,2171,1871,216+2.88%65,889,40015兆26億-2.41%12.940.75
12/211,1771,1871,1711,182-0.51%44,567,60014兆5831億-5.29%12.580.73
12/201,1671,2011,1641,188+0.25%67,595,80014兆6572億-5.04%12.640.73
12/191,1981,2021,1721,185-1.17%86,084,30014兆6201億-5.58%12.610.73
12/181,1921,2041,1701,199-0.5%79,172,30014兆7929億-4.61%12.760.74
12/151,2211,2351,2011,205-1.79%88,425,80014兆8669億-4.29%12.820.74
12/141,2451,2531,2221,227-3.54%101,036,80015兆1383億-2.62%13.060.76
12/131,2521,2721,2511,272+0.95%53,445,30015兆6935億+1.03%13.540.79
12/121,2631,2701,2581,260-1.64%68,181,00015兆5455億+0.08%13.410.78
12/111,2651,2831,2601,281+1.91%66,297,80015兆8046億+1.75%13.630.79
12/081,2591,2881,2551,257+0.24%110,786,40015兆5085億-0.24%13.380.78
12/071,2301,2541,2221,254+0.8%68,933,60015兆4714億-0.56%13.340.78
12/061,2401,2451,2291,244+0.57%54,043,10015兆3481億-1.35%13.240.77
12/051,2421,2511,2271,237-0.56%56,808,70015兆2617億-1.9%13.160.76
12/041,2701,2721,2441,244-2.28%67,696,40015兆3481億-1.35%13.240.77
12/011,2651,2731,2601,273+1.43%61,386,70015兆7059億+0.95%13.550.79
11/301,2601,2661,2511,255+0.08%109,446,30015兆4838億-0.32%13.350.78
11/291,2801,2871,2541,254-2.79%83,541,50015兆9103億-0.32%13.340.8
11/281,2951,3011,2821,290-0.39%72,795,90016兆3671億+2.71%13.730.82
11/271,2711,2951,2671,295+2.29%80,061,30016兆4305億+3.27%13.780.82
11/241,2671,2721,2571,266+0.08%44,424,00016兆626億+1.12%13.470.81
11/221,2511,2671,2471,265+0.8%47,858,00016兆499億+1.04%13.460.81
11/211,2781,2821,2541,255-1.65%66,199,70015兆9230億+0.32%13.350.8
11/201,2621,2851,2621,276+0.95%74,423,40016兆1895億+2.08%13.580.81
11/171,2501,2641,2391,2640%69,386,00016兆372億+1.28%13.450.8
11/161,2591,2861,2591,264+0.4%84,402,00016兆372億+1.28%13.450.8
11/151,3051,3051,2521,259-1.95%159,360,00015兆9738億+0.88%13.40.8
11/141,2831,2861,2741,284+2.47%70,706,10016兆2910億+2.88%13.660.82
11/131,2521,2661,2471,253+0.64%58,960,30015兆8977億+0.56%13.330.8
11/101,2171,2461,2151,245+1.8%54,498,00015兆7962億-0.08%13.250.79
11/091,2001,2281,1691,223+1.24%109,230,40015兆5170億-1.77%13.010.78
11/081,2631,2631,1891,208-4.13%126,172,00015兆3267億-3.13%12.850.77
11/071,2741,2831,2581,260-0.79%57,875,40015兆9865億+0.8%13.410.8
11/061,2981,2991,2651,270-1.85%84,459,90016兆1133億+1.6%13.510.81
11/021,3051,3121,2831,294+0.08%70,901,40016兆4178億+3.35%13.770.82
11/011,2751,2941,2601,293+2.86%90,556,40016兆4052億+3.27%13.760.82
10/311,2601,2731,2161,257+2.2%143,312,80015兆9484億+0.32%13.380.8
10/301,2431,2551,2261,230-1.99%68,026,70015兆6058億-1.99%13.090.78

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
1,950
1,950,000
4/7
1,260
1,260,000
3/19
155,105,000
155,105
6/8
--+7.7%
7/11
-15.49%
5/25
2008年
3月期
1,430
1,430,000
6/18

1,430,000
6/15

他2件
782
3/17
134,015,000
134,015
8/17
--+21.25%
12/6
-16.75%
1/22
2009年
3月期
1,173
4/30
377
3/10
165,186,800
12/9
--+26.25%
5/8
-31.81%
10/28
2010年
3月期
699
5/11
437
12/15
480,777,100
12/22
--+27.96%
5/11
-16.97%
10/2
2011年
3月期
520
4/15
321
3/15
180,716,900
3/15
7兆3571億4兆5416億+7.66%
11/19
-18.86%
3/15
2012年
3月期
448
3/19
318
11/25
140,590,700
5/13
6兆3384億4兆4991億+13.08%
2/15
-11.64%
8/24
2013年
3月期
592
3/12
328
6/4
223,726,200
3/11
8兆3758億4兆6406億+19.98%
1/4
-9.81%
5/21
2014年
3月期
750
5/15
515
4/2
333,044,000
4/5
10兆6113億7兆2864億+11.49%
5/13
-14.4%
6/3
2015年
3月期
811
3/17
523
4/11
156,920,400
11/17
11兆4909億7兆4076億+16.96%
2/19
-9.43%
10/17
2016年
3月期
937
6/1
432
2/12
269,335,700
2/12
13兆2762億6兆1209億+13.98%
3/14
-26.32%
2/12
2017年
3月期
779
2/16

2/15
426
7/8
364,603,200
11/11
11兆375億6兆359億+25.62%
11/16
-12.53%
6/28
2018年
3月期
894
1/16
642
4/17
172,431,800
11/30
12兆5407億9兆964億+7.85%
10/27
-10.03%
2/14
2019年
3月期
756
4/26
515
12/26
172,490,500
7/31
10兆5084億7兆1212億+8.45%
7/30
-13.44%
12/25
2020年
3月期
603
12/19

12/18
380
3/23

3/17
239,816,200
3/13
8兆2416億5兆1611億+11.61%
9/11
-24.47%
3/13
2021年
3月期
660
3/22
383
4/6
193,843,000
3/19
8兆9641億5兆2019億+13.76%
3/19
-6.29%
7/31
2022年
3月期
828
3/23
564
7/20
158,288,300
3/22
10兆9974億7兆6602億+11.53%
3/23
-8.64%
3/8
2023年
3月期
1,000
2/20
633
10/3
308,652,800
12/21
12兆6877億8兆4075億+16.99%
12/23
-14.12%
3/14
最新1,535
2024/3/28
69,498,50018兆9383億-1.16%
1,553

年間値上がり率

2002/12/30 vs 2001/12/28
-27%(0.73倍)
2003/12/30 vs 2002/12/30
30%(1.3倍)
2004/12/30 vs 2003/12/30
24%(1.24倍)
2005/12/30 vs 2004/12/30
54%(1.54倍)
2006/12/29 vs 2005/12/30
-8%(0.92倍)
2007/12/28 vs 2006/12/29
-29%(0.71倍)
2008/12/30 vs 2007/12/28
-48%(0.52倍)
2009/12/30 vs 2008/12/30
-18%(0.82倍)
2010/12/30 vs 2009/12/30
-3%(0.97倍)
2011/12/30 vs 2010/12/30
-26%(0.74倍)
2012/12/28 vs 2011/12/30
41%(1.41倍)
2013/12/30 vs 2012/12/28
51%(1.51倍)
2014/12/30 vs 2013/12/30
-4%(0.96倍)
2015/12/30 vs 2014/12/30
14%(1.14倍)
2016/12/30 vs 2015/12/30
-5%(0.95倍)
2017/12/29 vs 2016/12/30
15%(1.15倍)
2018/12/28 vs 2017/12/29
-35%(0.65倍)
2019/12/30 vs 2018/12/28
10%(1.1倍)
2020/12/30 vs 2019/12/30
-23%(0.77倍)
2021/12/30 vs 2020/12/30
37%(1.37倍)
2022/12/30 vs 2021/12/30
42%(1.42倍)
2023/12/29 vs 2022/12/30
36%(1.36倍)
2024/03/28 vs 2023/12/29
27%(1.27倍)
過去安値
318円(2011/11/25)
383%(4.83倍)
1,535円(3/28)