8473 SBI HD

8473
2024/03/28
時価
1兆967億円
PER
30.94倍
2010年以降
赤字-169.43倍
(2010-2023年)
PBR
0.97倍
2010年以降
0.34-1.83倍
(2010-2023年)
配当 予
4.05%
ROE
3.49%
ROA
0.16%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
4,091
始値
3,950
高値
3,998
安値
3,926
終値 -3.32%
3,955
出来高 -18.35%
3,087,600

乖離率

株価(5日)
移動平均値
-2.66%
4,063
株価(25日)
移動平均値
-0.25%
3,965
出来高(5日)
移動平均値
+10.89%
2,784,480

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
03/283,9503,9983,9263,955-3.32%3,087,6001兆967億-0.25%30.940.97
03/274,0754,1084,0624,091+0.39%3,781,5001兆1344億+3.13%321.01
03/264,0614,0954,0494,075+0.2%1,672,2001兆1299億+2.75%31.881
03/254,1134,1164,0634,067-1.5%2,095,6001兆1277億+2.65%31.811
03/224,0714,1444,0534,129+1.9%3,285,5001兆1449億+4.43%32.31.01
03/214,0904,0934,0154,052+0.35%2,569,4001兆1171億+2.71%31.71
03/193,9614,1313,9514,038+2.2%4,161,4001兆1132億+2.51%31.590.99
03/183,8903,9533,8743,951+2.46%1,789,7001兆892億+0.46%30.910.97
03/153,8213,8843,8203,856+0.42%1,972,8001兆630億-1.81%30.160.95
03/143,8003,8413,7863,840+1.37%1,682,1001兆586億-2.14%30.040.94
03/133,8703,8703,7723,788-0.5%2,264,7001兆443億-3.27%29.630.93
03/123,7883,8243,7533,807-0.55%2,458,0001兆495億-2.71%29.780.94
03/113,9243,9263,7903,828-3.16%3,140,9001兆553億-2.02%29.940.94
03/083,9473,9883,9313,953-0.75%2,218,9001兆898億+1.38%30.920.97
03/073,9904,0563,9633,983+0.38%3,225,2001兆981億+2.47%31.160.98
03/063,9754,0043,9323,9680%2,509,7001兆939億+2.51%31.040.98
03/053,9203,9803,9053,968+0.71%2,111,8001兆939億+2.9%31.040.98
03/043,9983,9983,9293,940-1.23%2,447,3001兆862億+2.6%30.820.97
03/013,9964,0073,9673,989-0.89%3,082,9001兆997億+4.21%31.20.98
02/293,9994,0293,9694,025+0.63%2,632,3001兆1096億+5.56%31.490.99
02/283,9604,0053,9574,000+0.88%1,854,1001兆1028億+5.37%31.290.98
02/273,9694,0093,9573,965+0.51%1,955,7001兆931億+4.87%31.020.97
02/264,0284,0293,9403,945-0.75%2,522,0001兆876億+4.75%30.860.97
02/223,9793,9833,9503,975+0.81%1,946,7001兆957億+5.97%31.090.98
02/213,9903,9913,9133,943-1.43%2,731,3001兆869億+5.6%30.840.97
02/204,1204,1453,9954,000-1.36%3,128,6001兆1026億+7.61%31.290.98
02/194,0344,0773,9934,055+2.06%2,110,1001兆1177億+9.62%31.721
02/163,9153,9833,8873,973+2.45%2,802,7001兆951億+8.14%31.080.98
02/153,9203,9223,8603,878-0.49%1,968,4001兆689億+6.07%30.340.95
02/143,8883,9273,8673,897-0.56%2,486,7001兆742億+7.18%30.480.96
02/133,9263,9543,8793,919+1.11%2,974,5001兆802億+8.35%30.660.96
02/093,8203,9123,7963,876+1.95%3,553,8001兆684億+7.85%30.320.95
02/083,7803,8493,7153,802+0.72%4,542,3001兆480億+6.53%29.740.93
02/073,6603,8383,6583,775+3.23%6,331,2001兆406億+6.55%29.530.93
02/063,6923,7123,6573,657-1.48%2,503,2001兆80億+3.92%28.610.9
02/053,6703,7183,6373,712+2.06%2,062,0001兆232億+6.12%29.040.91
02/023,6493,6603,6063,637-0.05%1,739,7001兆25億+4.69%28.450.89
02/013,6133,6633,6133,639-0.14%1,961,5001兆31億+5.45%28.470.89
01/313,5893,6443,5773,644+1.48%2,373,4001兆44億+6.3%28.50.9
01/303,6013,6093,5793,591-0.31%1,454,7009898億8245万+5.49%28.090.88
01/293,5603,6043,5533,602+0.95%1,707,9009929億1467万+6.47%28.180.89
01/263,6293,6373,5683,568-1.68%1,939,9009835億4235万+6.19%27.910.88
01/253,6153,6433,6073,629+0.55%1,649,6001兆3億+8.72%28.390.89
01/243,5693,6233,5653,609+0.08%2,241,7009948億4427万+8.87%28.230.89
01/233,6253,6473,5913,606-0.52%2,041,4009940億1730万+9.57%28.210.89
01/223,6263,6293,5973,625+0.75%1,505,1009987億2770万+10.86%28.360.89
01/193,6233,6273,5823,598+0.64%2,108,4009912億8890万+10.54%28.150.88
01/183,5833,6013,5483,575+0.68%2,002,4009849億5214万+10.31%27.970.88
01/173,5473,5873,5273,551+1%2,830,7009783億3988万+10.11%27.780.87
01/163,5503,5653,5053,516-0.48%2,068,1009686億9699万+9.5%27.50.86
01/153,4503,5673,4503,533+2.88%3,192,3009733億8068万+10.48%27.640.87
01/123,5003,5393,3903,434-2.72%6,063,4009461億508万+7.89%26.860.84
01/113,4183,5503,4173,530+4.28%4,748,3009725億5414万+11.25%27.610.87
01/103,3823,3993,3463,385-0.44%1,877,3009326億503万+7.15%26.480.83
01/093,4003,4223,3713,400+1.19%2,629,5009367億3770万+7.87%26.60.84
01/053,2483,3743,2483,360+3.8%3,365,0009257億1726万+6.87%26.280.83
01/043,1613,2383,1373,237+2.05%2,004,6008918億2939万+3.12%25.320.8
2023
12/293,1753,1963,1603,172+0.06%1,376,0008739億2117万+1.02%24.810.77
12/283,1303,1723,1183,170+1.34%1,602,6008733億7015万+0.89%24.80.77
12/273,1253,1323,1003,128+0.26%1,542,2008617億9868万-0.48%24.470.76
12/263,0753,1203,0673,120+1.89%1,608,2008595億9460万-0.79%24.410.76
12/253,0763,0843,0533,062+0.23%796,6008436億1495万-2.7%23.950.75
12/223,0433,0653,0343,055+0.39%1,050,2008416億8637万-3.11%23.90.75
12/213,0403,0603,0303,043-0.75%1,331,8008377億4365万-3.7%23.80.74
12/203,0503,0873,0393,066+1.25%1,554,0008440億7559万-3.25%23.980.75
12/193,0183,0563,0053,028+0.33%1,665,7008336億1412万-4.63%23.690.74
12/183,0203,0242,9853,018-1.05%2,670,9008308億6110万-5.21%23.610.74
12/153,0093,0713,0083,050+0.93%2,205,1008396億7076万-4.45%23.860.74
12/143,0813,1232,9903,022-1.98%5,567,0008319億6231万-5.59%23.640.74
12/133,1543,1703,0823,083-4.99%6,109,6008487億5572万-3.84%24.120.75
12/123,2533,2773,2383,245+0.37%1,464,8008933億5463万+1%25.380.79
12/113,2203,2423,2033,233+1.57%1,476,6008900億5101万+0.56%25.290.79
12/083,1713,2063,1653,183-0.38%1,492,0008762億8591万-1.06%24.90.78
12/073,1773,2053,1673,195-0.03%1,352,8008795億8953万-0.81%24.990.78
12/063,1413,2053,1353,196+1.46%1,224,7008798億6484万-0.81%250.78
12/053,1733,1923,1433,150-1.01%1,284,5008672億95万-2.17%24.640.77
12/043,1983,2033,1773,182-0.66%881,5008760億1061万-1.18%24.890.78
12/013,2343,2343,1963,203-0.12%1,199,5008817億9195万-0.4%25.060.78
11/303,1753,2243,1663,207+0.66%1,910,0008828億9316万-0.16%25.090.78
11/293,2253,2333,1723,186-1.7%1,438,4008771億1182万-0.69%24.920.78
11/283,2653,2713,2403,241-0.49%950,9008922億5342万+1.12%25.350.79
11/273,2393,2723,2213,257+0.62%918,9008966億5825万+1.78%25.480.79
11/243,2393,3143,2143,237+1.25%2,342,3008911億5221万+1.28%25.320.79
11/223,1553,2213,1533,197+0.82%1,828,4008801億4014万+0.09%25.010.78
11/213,1613,1783,1553,171-0.13%1,401,5008729億270万-0.69%24.80.77
11/203,2103,2293,1723,175-1.15%1,517,4008740億380万-0.53%24.840.77
11/173,1973,2123,1763,212+0.12%2,014,3008841億8904万+0.63%25.130.78
11/163,2843,3023,1933,208-2.31%2,197,7008830億8794万+0.5%25.090.78
11/153,2663,2953,2293,284+1.92%1,961,8009040億897万+2.88%25.690.8
11/143,2553,2673,2023,222-0.49%1,286,8008869億4181万+1.03%25.20.79
11/133,2003,2893,1973,238+0.12%1,561,9008913億4624万+1.66%25.330.79
11/103,2523,3073,1593,234-0.55%3,435,6008902億4513万+1.7%25.30.79
11/093,1783,2633,1443,252+3.14%1,372,2008952億12万+2.59%25.440.79
11/083,2733,2743,1423,153-3.1%2,210,8008679億4771万-0.35%24.660.77
11/073,2963,3023,2483,254-1.27%1,415,0008957億5067万+2.88%25.450.79
11/063,3023,3193,2913,296+0.46%1,654,0009073億1229万+4.34%25.780.8
11/023,3073,3073,2693,281-0.24%1,168,5009031億8314万+3.86%25.670.8
11/013,2753,2973,2563,289+1.92%1,462,3009053億8536万+4.05%25.730.8
10/313,1983,2543,1533,227+2.71%3,119,7008883億1820万+2.09%25.240.79
10/303,1133,1693,1133,142-0.19%1,648,2008649億1967万-0.7%24.580.77

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
7,180
71,800
4/4
3,400
34,000
11/21
10,906,480
1,090,648
8/3
--+16.62%
1/19
-18.21%
11/20
2008年
3月期
4,505
45,050
4/2
2,010
20,100
1/22
5,696,510
569,651
5/21
--+25.86%
10/9
-28.08%
1/22
2009年
3月期
3,250
32,500
6/6
733
7,330
3/9
4,545,300
454,530
9/3
--+29.82%
4/2
-30.78%
10/28
2010年
3月期
2,372
23,720
8/14
1,043
10,430
4/1
4,516,750
451,675
8/14
--+26.71%
6/15
-17.49%
10/2
2011年
3月期
2,115
21,150
4/26
755
7,550
3/15
20,299,760
2,029,976
6/17
3549億4545万1267億629万+14.58%
2/17
-27.02%
3/15
2012年
3月期
1,048
10,480
4/1
524
5,240
1/16
9,064,420
906,442
4/6
1758億7840万879億3920万+20.79%
2/24
-16.07%
8/22
2013年
3月期
869
3/27
456
4,555
9/6
11,220,600
2/7
1458億3810万764億4333万+77.6%
4/24
-16.83%
5/21
2014年
3月期
1,990
4/24
758
4/4
86,583,400
4/24
3339億6759万1272億976万+41.27%
5/8
-26.92%
6/3
2015年
3月期
1,557
3/23
1,007
10/17
11,679,700
11/4
3496億4266万2261億3369万+21.49%
11/4
-15.55%
10/17
2016年
3月期
1,828
6/4
903
2/12
6,935,100
5/12
4104億9889万2027億7927万+12.02%
3/14
-19.12%
2/12
2017年
3月期
1,717
3/16
921
6/28
8,438,800
5/26
3855億7254万2068億2138万+13.15%
12/8
-13.72%
6/14
2018年
3月期
2,846
1/30
1,420
5/30
23,056,100
1/4
6391億277万3188億7770万+33.84%
12/15
-15.78%
2/7
2019年
3月期
3,655
10/2
1,997
12/26
9,982,100
11/21
8207億7323万4724億311万+13.16%
9/21
-19.14%
11/21
2020年
3月期
2,814
7/9
1,275
3/19
6,451,900
3/27
6656億6968万3016億940万+20.71%
5/8
-36.8%
3/18
2021年
3月期
3,350
3/19
1,422
4/6
12,222,100
12/24
8155億7086万3363億8319万+23.07%
5/13
-13.35%
12/29
2022年
3月期
3,375
3/29
2,530
7/9
6,262,100
9/10
8273億4780万6189億9609万+11.11%
9/10
-9.52%
5/17
2023年
3月期
3,160
4/5
2,392
6/20
7,616,200
5/19
7746億4268万5865億8152万+7.21%
2/20
-13.25%
5/19
最新3,955
2024/3/28
3,087,6001兆967億-0.25%
3,965

年間値上がり率

2003/12/30 vs 2002/12/30
451%(5.51倍)
2004/12/30 vs 2003/12/30
7%(1.07倍)
2005/12/30 vs 2004/12/30
100%(2倍)
2006/12/29 vs 2005/12/30
-50%(0.5倍)
2007/12/28 vs 2006/12/29
-24%(0.76倍)
2008/12/30 vs 2007/12/28
-56%(0.44倍)
2009/12/30 vs 2008/12/30
22%(1.22倍)
2010/12/30 vs 2009/12/30
-26%(0.74倍)
2011/12/30 vs 2010/12/30
-54%(0.46倍)
2012/12/28 vs 2011/12/30
35%(1.35倍)
2013/12/30 vs 2012/12/28
109%(2.09倍)
2014/12/30 vs 2013/12/30
-17%(0.83倍)
2015/12/30 vs 2014/12/30
0%(1倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
58%(1.58倍)
2018/12/28 vs 2017/12/29
-8%(0.92倍)
2019/12/30 vs 2018/12/28
7%(1.07倍)
2020/12/30 vs 2019/12/30
6%(1.06倍)
2021/12/30 vs 2020/12/30
28%(1.28倍)
2022/12/30 vs 2021/12/30
-20%(0.8倍)
2023/12/29 vs 2022/12/30
26%(1.26倍)
2024/03/28 vs 2023/12/29
25%(1.25倍)
過去安値
368円(2002/11/19)
974%(10.74倍)
3,955円(3/28)