8725 MS&ADインシュアランスグループ HD

8725
2024/03/27
時価
4兆3813億円
PER 予
15.43倍
2010年以降
赤字-330.84倍
(2010-2023年)
PBR
1.12倍
2010年以降
0.36-1.11倍
(2010-2023年)
配当 予
2.94%
ROE 予
7.25%
ROA 予
1.08%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
8,005
始値
8,261
高値
8,279
安値
8,133
終値 +2.1%
8,173
出来高 +30.5%
1,930,600

乖離率

株価(5日)
移動平均値
+2.09%
8,006
株価(25日)
移動平均値
+7.02%
7,637
出来高(5日)
移動平均値
+3.84%
1,859,220

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
03/278,2618,2798,1338,173+2.1%1,930,6004兆3813億+7.02%15.431.12
03/267,9408,0217,8818,005+2.16%1,479,4004兆2912億+5.15%15.111.1
03/258,0528,0527,8307,836-2.22%1,452,9004兆2006億+3.23%14.791.07
03/228,0718,1137,9928,014+0.14%1,808,5004兆2960億+5.77%15.131.1
03/217,9888,0667,8548,003+3.18%2,624,7004兆2901億+6.44%15.11.1
03/197,6707,8047,6607,756+0.22%2,120,4004兆1577億+3.91%14.641.06
03/187,6607,8447,6357,739+0.93%1,839,1004兆1486億+4.69%14.611.06
03/157,5627,6817,5347,668+0.27%3,898,5004兆1105億+4.7%14.471.05
03/147,6957,7267,5757,647-0.92%1,999,3004兆993億+5.37%14.431.05
03/137,6907,7787,6207,718+1.83%2,452,0004兆1373億+7.33%14.571.06
03/127,6937,7057,4517,579-3.45%3,354,0004兆628億+6.37%14.31.04
03/118,0428,1427,7507,850-2.01%3,134,1004兆2081億+11.14%14.821.07
03/087,9558,1357,8438,011+2.16%3,306,5004兆2944億+14.57%15.121.1
03/077,7077,9127,7077,842+2.35%2,588,4004兆2038億+13.37%14.81.07
03/067,5487,6637,5227,662+1%2,035,4004兆1073億+11.89%14.461.05
03/057,5997,6357,4937,586-0.08%1,625,7004兆666億+11.84%14.321.04
03/047,4997,6737,4717,592+1.13%2,499,5004兆698億+13.01%14.331.04
03/017,4137,6937,4137,507+1.31%5,390,4004兆242億+12.8%14.171.03
02/297,3557,4667,3047,410+1.95%4,698,7003兆9722億+12.34%13.991.01
02/287,1197,3047,0747,268+2.48%2,342,8003兆8961億+11.11%13.720.99
02/277,1017,1877,0747,092-1.09%1,728,6003兆8018億+9.24%13.390.97
02/267,1107,2107,0917,170-0.35%3,133,0003兆8436億+11.28%13.530.98
02/227,2907,2937,1547,195-0.74%2,222,1003兆8570億+12.6%13.580.98
02/217,2967,3337,1857,249-1.52%2,310,0003兆8859億+14.34%13.680.99
02/207,5307,5427,2917,361-2.61%2,356,4003兆9460億+17.12%13.891.01
02/197,4827,5597,4407,558+1.27%2,129,1004兆516億+21.39%14.261.03
02/167,6007,6017,4277,463-0.19%4,614,4004兆7億+21.27%14.091.02
02/157,1007,4906,9397,477+13.75%5,190,9004兆82億+22.84%14.111.02
02/146,5506,7096,5076,573-0.65%3,013,7003兆5235億+9.28%12.410.9
02/136,3706,6846,3686,616+10.82%4,261,5003兆5466億+10.64%12.490.91
02/096,0266,0475,9705,970-1.24%1,136,6003兆2003億+0.44%11.270.82
02/086,0106,0895,9836,045+0.9%1,483,1003兆2405億+1.96%11.410.83
02/075,9705,9975,9415,991+0.18%1,400,8003兆2116億+1.39%11.310.82
02/066,0566,0845,9725,980-1.69%1,502,4003兆2057億+1.58%11.290.82
02/056,0796,1066,0286,083+0.88%1,059,7003兆2609億+3.75%11.480.83
02/026,0506,0576,0216,030-0.63%949,2003兆2325億+3.34%11.380.83
02/016,1006,1226,0546,068-1.3%986,9003兆2528億+4.46%11.450.83
01/316,0606,1486,0306,148+0.74%1,370,3003兆2957億+6.39%11.60.84
01/306,0876,1456,0706,103+0.88%1,385,8003兆2716億+6.19%11.520.84
01/296,0086,0796,0086,050+1.63%1,200,2003兆2432億+5.75%11.420.83
01/266,0226,0415,9445,953-1.2%1,317,5003兆1912億+4.55%11.240.81
01/256,0676,0846,0066,025-0.08%1,467,8003兆2298億+6.32%11.370.82
01/246,0086,0465,9866,030-0.02%1,159,5003兆2325億+6.9%11.380.83
01/236,0556,0705,9826,031+0.02%1,450,3003兆2330億+7.33%11.380.83
01/225,9516,0445,9406,030+2.78%1,357,4003兆2325億+7.62%11.380.83
01/195,9295,9525,8525,867+0.26%1,308,7003兆1451億+4.99%11.070.8
01/185,9575,9775,8505,852-1.71%1,372,0003兆1370億+4.89%11.040.8
01/175,8896,1085,8775,954+1.69%1,781,0003兆1917億+6.91%11.240.81
01/165,8925,9025,8465,855-0.76%1,214,0003兆1386億+5.27%11.050.8
01/155,7525,9085,7525,900+2.72%1,221,6003兆1628億+6.19%11.140.81
01/125,8085,8085,7275,744-1.02%1,723,8003兆791億+3.63%10.840.79
01/115,7335,8365,7305,803+2.15%1,864,4003兆1108億+4.8%10.950.79
01/105,6995,7285,6425,681-0.32%1,530,9003兆454億+2.77%10.720.78
01/095,7315,7815,6995,699-0.02%1,423,4003兆550億+3.21%10.760.78
01/055,6295,7285,6295,700+1.91%1,506,1003兆556億+3.37%10.760.78
01/045,4535,5995,4135,593+0.85%2,271,0002兆9982億+1.58%10.560.77
2023
12/295,4705,5845,4655,546+1.72%1,632,3002兆9730億+0.8%10.470.76
12/285,4105,4655,4105,452+1.17%1,008,6002兆9226億-0.87%10.290.75
12/275,4095,4215,3685,389+0.43%1,053,8002兆8888億-2.02%10.170.74
12/265,3845,3865,3425,366-0.24%729,0002兆8765億-2.45%10.130.74
12/255,4275,4295,3505,379+0.82%755,7002兆8835億-2.24%10.150.74
12/225,3305,3675,3225,335-0.07%992,6002兆8599億-3.19%10.070.73
12/215,4305,4535,3355,339-1.86%1,114,8002兆8620億-3.28%10.080.73
12/205,3995,4855,3795,440+1.15%1,163,5002兆9162億-1.66%10.270.75
12/195,3335,3865,3225,378+1.84%1,313,1002兆8829億-2.98%10.150.74
12/185,3495,3495,2525,281-1.86%1,659,5002兆8309億-4.93%9.970.73
12/155,3995,4715,3795,381-1.63%2,166,8002兆8846億-3.34%10.160.74
12/145,5695,5865,4565,470-2.98%2,125,5002兆9323億-1.88%10.320.75
12/135,6415,6525,5875,638-0.16%936,1003兆223億+1.17%10.640.77
12/125,6355,6975,6105,647+0.05%972,0003兆271億+1.36%10.660.78
12/115,6305,6525,5925,644+0.7%1,171,6003兆255億+1.26%10.650.77
12/085,7225,7235,5875,605-2.96%2,196,1003兆46億+0.54%10.580.77
12/075,6955,7805,6865,776+1.1%1,452,6003兆963億+3.61%10.90.79
12/065,6245,7245,5985,713+2.38%1,688,6003兆625億+2.68%10.780.78
12/055,5945,6515,5795,580-0.23%1,201,5002兆9912億+0.52%10.530.77
12/045,5615,6075,5155,593+0.2%1,188,6002兆9982億+0.83%10.560.77
12/015,5845,6195,5555,582+0.89%1,113,5002兆9923億+0.76%10.540.77
11/305,4485,5405,4395,533+0.65%2,452,1002兆9660億-0.02%10.440.76
11/295,4815,5185,4615,497+0.04%1,303,4002兆9467億-0.56%10.370.75
11/285,5005,5065,4695,495+0.05%1,173,6002兆9457億-0.52%10.370.75
11/275,5145,5545,4505,492-0.09%1,303,9002兆9441億-0.53%10.370.75
11/245,5195,5245,4655,497+0.84%1,082,0002兆9467億-0.45%10.370.75
11/225,4055,4935,4005,451+0.63%1,150,0002兆9221億-1.36%10.290.75
11/215,3875,4345,3595,417+0.63%2,151,1002兆9038億-2.03%10.220.74
11/205,3815,4545,3725,383-3.88%4,336,8002兆8856億-2.69%10.160.74
11/175,5315,6085,5125,600+0.39%1,679,3003兆19億+1.12%10.570.77
11/165,6135,6575,5585,578-0.99%1,136,5002兆9902億+0.65%10.530.77
11/155,7315,7375,5735,634-1.45%1,385,2003兆202億+1.66%10.630.77
11/145,7105,7435,6895,717+0.9%964,6003兆647億+3.18%10.790.78
11/135,6105,6815,5995,666+1.5%1,080,3003兆373億+2.46%10.690.78
11/105,5715,6055,5415,582+0.13%1,000,4002兆9923億+1.12%10.540.77
11/095,4785,5875,4055,575+2.52%1,218,1002兆9885億+1.2%10.520.77
11/085,5805,5835,3995,438-2.61%1,299,5002兆9151億-1.11%10.260.75
11/075,7275,7375,5765,584-2.5%1,001,0002兆9934億+1.53%10.540.77
11/065,7375,7795,7105,727+1.31%1,658,4003兆700億+4.2%10.810.79
11/025,6735,6955,6245,653+0.52%1,179,4003兆304億+2.89%10.670.78
11/015,6575,6695,5765,624+2.38%1,803,3003兆148億+2.25%10.610.77
10/315,4515,5105,4065,493+2.06%1,940,4002兆9446億-0.25%10.370.75
10/305,3755,4345,3535,382-1.7%5,209,3002兆8851億-2.45%10.160.74
10/275,4025,4805,3865,475+1%1,491,5002兆9349億-1.05%10.330.75

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
2009年
3月期
4,500
5/7
1,635
11/21
5,398,700
10/30
--+23.04%
12/29
-30.79%
11/21
2010年
3月期
3,060
5/11
1,986
11/4
3,773,400
10/29
--+13.07%
5/11
-11.79%
7/8
2011年
3月期
2,832
4/26
1,582
3/15
9,798,000
3/14
1兆1931億6665億2824万+11.28%
2/17
-19.35%
3/15
2012年
3月期
2,040
7/26
1,382
12/29
4,174,100
2/23
8594億9280万5822億6424万+11.65%
2/15
-10.57%
5/7
2013年
3月期
2,205
3/15
1,144
6/5
6,552,000
5/31
9290億1060万4819億9008万+22.19%
4/11
-13.36%
5/18
2014年
3月期
3,165
5/23
1,921
4/2
7,203,800
4/5
1兆3334億8093億5572万+14.33%
5/13
-17.89%
6/7
2015年
3月期
3,547
3/27
2,084
10/17
5,099,800
11/4
2兆2462億1兆3197億+14.16%
12/4
-10.67%
10/17
2016年
3月期
4,420
8/18
2,500
2/12
6,624,400
6/19
2兆7991億1兆5832億+10.53%
5/21
-16.9%
2/12
2017年
3月期
4,020
2/15
2,370
6/28
3,377,500
6/28
2兆5458億1兆5009億+12.52%
11/24
-15.77%
6/28
2018年
3月期
4,073
6/6
3,178
3/26
5,676,400
5/31
2兆5793億1兆8854億+6.47%
6/2
-10.23%
2/15
2019年
3月期
3,882
5/18
3,001
12/25
3,550,800
5/31
2兆3031億1兆7804億+10.92%
9/25
-8.59%
12/25
2020年
3月期
3,800
2/6
2,591
3/17
3,756,600
3/19
2兆2545億1兆5372億+5.93%
9/13
-21.05%
3/16
2021年
3月期
3,459
3/23
2,622
7/31
5,684,100
5/29
2兆528億1兆5560億+10.24%
11/19
-8.74%
7/31
2022年
3月期
4,254
3/23
3,093
4/30
4,783,100
10/28
2兆5253億1兆8356億+10.22%
1/14
-8.48%
11/29
2023年
3月期
4,663
3/9
3,651
4/7
6,255,200
12/29
2兆4992億2兆1673億+7.91%
12/23
-7.78%
3/20
最新8,173
2024/3/27
1,930,6004兆3813億+7.02%
7,637

年間値上がり率

2009/12/30 vs 2008/12/30
-15%(0.85倍)
2010/12/30 vs 2009/12/30
-14%(0.86倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
20%(1.2倍)
2013/12/30 vs 2012/12/28
66%(1.66倍)
2014/12/30 vs 2013/12/30
2%(1.02倍)
2015/12/30 vs 2014/12/30
24%(1.24倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
5%(1.05倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
15%(1.15倍)
2020/12/30 vs 2019/12/30
-13%(0.87倍)
2021/12/30 vs 2020/12/30
13%(1.13倍)
2022/12/30 vs 2021/12/30
19%(1.19倍)
2023/12/29 vs 2022/12/30
31%(1.31倍)
2024/03/27 vs 2023/12/29
47%(1.47倍)
過去安値
1,144円(2012/06/05)
614%(7.14倍)
8,173円(3/27)