8725 MS&ADインシュアランスグループ HD

8725
2024/03/28
時価
4兆2858億円
PER 予
15.09倍
2010年以降
赤字-110.28倍
(2010-2023年)
PBR
1.09倍
2010年以降
0.12-0.37倍
(2010-2023年)
配当 予
3%
ROE 予
7.25%
ROA 予
1.08%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
8,173
始値
2,700
高値
2,766
安値
2,657
終値 -67.39%
2,665
出来高 +163.23%
5,081,900

乖離率

株価(5日)
移動平均値
-0.11%
2,668
株価(25日)
移動平均値
+4.35%
2,554
出来高(5日)
移動平均値
+1.25%
5,019,220

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
20244/1, 株式分割 1→3
2024
03/282,7002,7662,6572,665-2.18%5,081,90012兆8576億+4.35%45.73.31
03/272,7542,7602,7112,724+2.1%5,791,8004兆3813億+7%15.431.12
03/262,6472,6742,6272,668+2.16%4,438,2004兆2912億+5.14%15.111.1
03/252,6842,6842,6102,612-2.22%4,358,7004兆2006億+3.24%14.791.07
03/222,6902,7042,6642,671+0.14%5,425,5004兆2960億+5.75%15.131.1
03/212,6632,6892,6182,668+3.18%7,874,1004兆2901億+6.45%15.11.1
03/192,5572,6012,5532,585+0.22%6,361,2004兆1577億+3.91%14.641.06
03/182,5532,6152,5452,580+0.93%5,517,3004兆1486億+4.69%14.611.06
03/152,5212,5602,5112,556+0.27%11,695,5004兆1105億+4.71%14.471.05
03/142,5652,5752,5252,549-0.92%5,997,9004兆993億+5.37%14.431.05
03/132,5632,5932,5402,573+1.83%7,356,0004兆1373億+7.33%14.571.06
03/122,5642,5682,4842,526-3.45%10,062,0004兆628億+6.37%14.31.04
03/112,6812,7142,5832,617-2.01%9,402,3004兆2081億+11.16%14.821.07
03/082,6522,7122,6142,670+2.16%9,919,5004兆2944億+14.56%15.121.1
03/072,5692,6372,5692,614+2.35%7,765,2004兆2038億+13.36%14.81.07
03/062,5162,5542,5072,554+1%6,106,2004兆1073億+11.87%14.461.05
03/052,5332,5452,4982,529-0.08%4,877,1004兆666億+11.84%14.321.04
03/042,5002,5582,4902,531+1.13%7,498,5004兆698億+13.03%14.331.04
03/012,4712,5642,4712,502+1.31%16,171,2004兆242億+12.82%14.171.03
02/292,4522,4892,4352,470+1.95%14,096,1003兆9722億+12.32%13.991.01
02/282,3732,4352,3582,423+2.48%7,028,4003兆8961億+11.13%13.720.99
02/272,3672,3962,3582,364-1.09%5,185,8003兆8018億+9.24%13.390.97
02/262,3702,4032,3642,390-0.35%9,399,0003兆8436億+11.27%13.530.98
02/222,4302,4312,3852,398-0.74%6,666,3003兆8570億+12.6%13.580.98
02/212,4322,4442,3952,416-1.52%6,930,0003兆8859億+14.36%13.680.99
02/202,5102,5142,4302,454-2.61%7,069,2003兆9460億+17.12%13.891.01
02/192,4942,5202,4802,519+1.27%6,387,3004兆516億+21.41%14.261.03
02/162,5332,5342,4762,488-0.19%13,843,2004兆7億+21.29%14.091.02
02/152,3672,4972,3132,492+13.75%15,572,7004兆82億+22.84%14.111.02
02/142,1832,2362,1692,191-0.65%9,041,1003兆5235億+9.28%12.410.9
02/132,1232,2282,1232,205+10.82%12,784,5003兆5466億+10.65%12.490.91
02/092,0092,0161,9901,990-1.24%3,409,8003兆2003億+0.45%11.270.82
02/082,0032,0301,9942,015+0.9%4,449,3003兆2405億+1.97%11.410.83
02/071,9901,9991,9801,997+0.18%4,202,4003兆2116億+1.37%11.310.82
02/062,0192,0281,9911,993-1.69%4,507,2003兆2057億+1.6%11.290.82
02/052,0262,0352,0092,028+0.88%3,179,1003兆2609億+3.77%11.480.83
02/022,0172,0192,0072,010-0.63%2,847,6003兆2325億+3.34%11.380.83
02/012,0332,0412,0182,023-1.3%2,960,7003兆2528億+4.48%11.450.83
01/312,0202,0492,0102,049+0.74%4,110,9003兆2957億+6.4%11.60.84
01/302,0292,0482,0232,034+0.88%4,157,4003兆2716億+6.18%11.520.84
01/292,0032,0262,0032,017+1.63%3,600,6003兆2432億+5.75%11.420.83
01/262,0072,0141,9811,984-1.2%3,952,5003兆1912億+4.55%11.240.81
01/252,0222,0282,0022,008-0.08%4,403,4003兆2298億+6.32%11.370.82
01/242,0032,0151,9952,010-0.02%3,478,5003兆2325億+6.91%11.380.83
01/232,0182,0231,9942,010+0.02%4,350,9003兆2330億+7.33%11.380.83
01/221,9842,0151,9802,010+2.78%4,072,2003兆2325億+7.6%11.380.83
01/191,9761,9841,9511,956+0.26%3,926,1003兆1451億+4.97%11.070.8
01/181,9861,9921,9501,951-1.71%4,116,0003兆1370億+4.87%11.040.8
01/171,9632,0361,9591,985+1.69%5,343,0003兆1917億+6.93%11.240.81
01/161,9641,9671,9491,952-0.76%3,642,0003兆1386億+5.27%11.050.8
01/151,9171,9691,9171,967+2.72%3,664,8003兆1628億+6.19%11.140.81
01/121,9361,9361,9091,915-1.02%5,171,4003兆791億+3.61%10.840.79
01/111,9111,9451,9101,934+2.15%5,593,2003兆1108億+4.79%10.950.79
01/101,9001,9091,8811,894-0.32%4,592,7003兆454億+2.75%10.720.78
01/091,9101,9271,9001,900-0.02%4,270,2003兆550億+3.19%10.760.78
01/051,8761,9091,8761,900+1.91%4,518,3003兆556億+3.37%10.760.78
01/041,8181,8661,8041,864+0.85%6,813,0002兆9982億+1.6%10.560.77
2023
12/291,8231,8611,8221,849+1.72%4,896,9002兆9730億+0.8%10.50.76
12/281,8031,8221,8031,817+1.17%3,025,8002兆9226億-0.85%10.330.75
12/271,8031,8071,7891,796+0.43%3,161,4002兆8888億-2%10.210.74
12/261,7951,7951,7811,789-0.24%2,187,0002兆8765億-2.47%10.160.74
12/251,8091,8101,7831,793+0.82%2,267,1002兆8835億-2.24%10.190.74
12/221,7771,7891,7741,778-0.07%2,977,8002兆8599億-3.19%10.10.73
12/211,8101,8181,7781,780-1.86%3,344,4002兆8620億-3.28%10.110.73
12/201,8001,8281,7931,813+1.15%3,490,5002兆9162億-1.66%10.30.75
12/191,7781,7951,7741,793+1.84%3,939,3002兆8829億-2.99%10.190.74
12/181,7831,7831,7511,760-1.86%4,978,5002兆8309億-4.95%100.73
12/151,8001,8241,7931,794-1.63%6,500,4002兆8846億-3.36%10.190.74
12/141,8561,8621,8191,823-2.98%6,376,5002兆9323億-1.87%10.360.75
12/131,8801,8841,8621,879-0.16%2,808,3003兆223億+1.15%10.680.77
12/121,8781,8991,8701,882+0.05%2,916,0003兆271億+1.36%10.70.78
12/111,8771,8841,8641,881+0.7%3,514,8003兆255億+1.26%10.690.77
12/081,9071,9081,8621,868-2.96%6,588,3003兆46億+0.56%10.620.77
12/071,8981,9271,8951,925+1.1%4,357,8003兆963億+3.62%10.940.79
12/061,8751,9081,8661,904+2.38%5,065,8003兆625億+2.66%10.820.78
12/051,8651,8841,8601,860-0.23%3,604,5002兆9912億+0.54%10.570.77
12/041,8541,8691,8381,864+0.2%3,565,8002兆9982億+0.83%10.590.77
12/011,8611,8731,8521,861+0.89%3,340,5002兆9923億+0.74%10.570.77
11/301,8161,8471,8131,844+0.65%7,356,3002兆9660億-0.04%10.480.76
11/291,8271,8391,8201,832+0.04%3,910,2002兆9467億-0.58%10.410.75
11/281,8331,8351,8231,832+0.05%3,520,8002兆9457億-0.51%10.410.75
11/271,8381,8511,8171,831-0.09%3,911,7002兆9441億-0.51%10.40.75
11/241,8401,8411,8221,832+0.84%3,246,0002兆9467億-0.47%10.410.75
11/221,8021,8311,8001,817+0.63%3,450,0002兆9221億-1.36%10.320.75
11/211,7961,8111,7861,806+0.63%6,453,3002兆9038億-2.03%10.260.74
11/201,7941,8181,7911,794-3.88%13,010,4002兆8856億-2.69%10.20.74
11/171,8441,8691,8371,867+0.39%5,037,9003兆19億+1.12%10.610.77
11/161,8711,8861,8531,859-0.99%3,409,5002兆9902億+0.67%10.560.77
11/151,9101,9121,8581,878-1.45%4,155,6003兆202億+1.68%10.670.77
11/141,9031,9141,8961,906+0.9%2,893,8003兆647億+3.18%10.830.78
11/131,8701,8941,8661,889+1.5%3,240,9003兆373億+2.48%10.730.78
11/101,8571,8681,8471,861+0.13%3,001,2002兆9923億+1.12%10.570.77
11/091,8261,8621,8021,858+2.52%3,654,3002兆9885億+1.22%10.560.77
11/081,8601,8611,8001,813-2.61%3,898,5002兆9151億-1.11%10.30.75
11/071,9091,9121,8591,861-2.5%3,003,0002兆9934億+1.55%10.580.77
11/061,9121,9261,9031,909+1.31%4,975,2003兆700億+4.2%10.850.79
11/021,8911,8981,8751,884+0.52%3,538,2003兆304億+2.91%10.710.78
11/011,8861,8901,8591,875+2.38%5,409,9003兆148億+2.27%10.650.77
10/311,8171,8371,8021,831+2.06%5,821,2002兆9446億-0.27%10.40.75
10/301,7921,8111,7841,794-1.7%15,627,9002兆8851億-2.45%10.190.74

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
1,500
4,500
5/7
545
1,635
11/21
16,196,100
5,398,700
10/30
--+23.04%
12/29
-30.79%
11/21
2010年
3月期
1,020
3,060
5/11
662
1,986
11/4
11,320,200
3,773,400
10/29
--+13.07%
5/11
-11.79%
7/8
2011年
3月期
944
2,832
4/26
527
1,582
3/15
29,394,000
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
680
2,040
7/26
461
1,382
12/29
12,522,300
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
735
2,205
3/15
381
1,144
6/5
19,656,000
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
1,055
3,165
5/23
640
1,922
4/4

1,921
4/2
21,611,400
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
1,182
3,547
3/27
695
2,084
10/17
15,299,400
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
1,473
4,420
8/18
833
2,500
2/12
19,873,200
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
1,340
4,020
2/15
790
2,370
6/28
10,132,500
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
1,358
4,073
6/6
1,059
3,178
3/26
17,029,200
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
1,294
3,882
5/18
1,000
3,001
12/25
10,652,400
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
1,267
3,800
2/6
864
2,591
3/17
11,269,800
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
1,153
3,459
3/23
874
2,622
7/31
17,052,300
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
1,418
4,254
3/23
1,031
3,093
4/30
14,349,300
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
1,554
4,663
3/9
1,217
3,651
4/7
18,765,600
6,255,200
12/29
2兆4992億2兆1673億+7.91%
12/23
-7.78%
3/20
最新2,665
2024/3/28
5,081,90012兆8576億+4.35%
2,554

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)
2024/03/28 vs 2023/12/29
44%(1.44倍)
過去安値
381円(2012/06/05)
599%(6.99倍)
2,665円(3/28)