8766 東京海上 HD

8766
2024/03/27
時価
9兆5319億円
PER 予
14.03倍
2010年以降
8-321.82倍
(2010-2023年)
PBR
2.12倍
2010年以降
0.54-1.67倍
(2010-2023年)
配当 予
2.54%
ROE 予
15.13%
ROA 予
2.24%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
4,705
始値
4,730
高値
4,783
安値
4,728
終値 +1.17%
4,760
出来高 +51.21%
5,288,800

乖離率

株価(5日)
移動平均値
+0.36%
4,743
株価(25日)
移動平均値
+5.9%
4,495
出来高(5日)
移動平均値
+6.34%
4,973,680

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
03/274,7304,7834,7284,760+1.17%5,288,8009兆5319億+5.9%14.032.12
03/264,7034,7184,6624,705+0.45%3,497,7009兆4217億+4.91%13.872.1
03/254,7944,7944,6844,684-1.99%4,422,5009兆3797億+4.67%13.812.09
03/224,8004,8294,7644,779-0.15%5,472,8009兆5699億+7.1%14.092.13
03/214,7484,7964,7064,786+2.92%6,186,6009兆5839億+7.89%14.112.13
03/194,5404,6604,5344,650+1.62%5,186,2009兆3116億+5.3%13.712.07
03/184,5204,6484,5074,576+1.69%5,865,1009兆1634億+4.38%13.492.04
03/154,4064,5274,4064,500+1.17%5,774,3009兆112億+3.28%13.272.01
03/144,4184,4634,4014,448+0.88%4,311,9008兆9071億+2.68%13.111.98
03/134,4564,4904,3754,4090%4,685,9008兆8290億+2.32%131.97
03/124,3854,4164,3314,409-1.03%4,282,5008兆8290億+2.85%131.97
03/114,5604,5604,3764,455-2.28%5,747,9008兆9211億+4.53%13.141.99
03/084,5334,6234,4614,559+1.06%7,446,1009兆1293億+7.55%13.442.03
03/074,4854,5424,4534,511+2.17%5,674,5009兆332億+7.05%13.32.01
03/064,3754,4244,3354,415+0.16%5,304,7008兆8410億+5.4%13.021.97
03/054,3764,4084,3354,408-0.29%5,631,7008兆8270億+5.86%131.97
03/044,4504,4634,3934,421-0.61%4,123,4008兆8530億+6.86%13.041.97
03/014,3784,4934,3784,448+1.65%6,701,0008兆9071億+8.14%13.111.98
02/294,4004,4164,3204,376+0.25%6,655,5008兆7629億+7.02%12.91.95
02/284,3954,4114,3334,365+0.6%3,914,9008兆7409億+7.3%12.871.95
02/274,3204,3764,3124,339-0.12%3,708,7008兆6888億+7.22%12.791.94
02/264,2204,3694,2204,344+0.93%6,160,8008兆6988億+7.98%12.811.94
02/224,3084,3314,2614,304-0.39%6,412,1008兆6187億+7.65%12.691.92
02/214,3704,3744,2994,321-1.59%6,476,1008兆6528億+8.65%12.741.93
02/204,4804,4944,3524,391-2.79%5,973,0008兆7929億+11.02%12.951.96
02/194,4644,5184,4364,517+1.26%4,484,7009兆452億+14.91%13.322.01
02/164,4984,5204,4094,461+2.15%9,269,3008兆9331億+14.41%13.151.99
02/154,3654,4484,3234,367+5.87%12,938,5008兆7449億+12.9%12.881.95
02/144,2074,2424,1224,125-3.55%11,180,3008兆2603億+7.51%12.161.84
02/134,0634,2974,0504,277+11%14,337,9008兆5646億+12.11%12.611.91
02/093,9023,9073,8533,853-1.15%4,323,7007兆7156億+1.77%11.361.72
02/083,8943,9253,8493,898+0.52%4,191,6007兆8057億+3.34%11.491.74
02/073,8403,8843,8233,878+0.34%3,720,9007兆7656億+3.19%11.431.73
02/063,8993,9233,8493,865+0.05%5,108,1007兆7396億+3.26%11.41.72
02/053,8493,8863,8033,863+1.77%3,471,9007兆7356億+3.62%11.391.72
02/023,8703,8743,7763,796-2.27%6,788,3007兆6014億+2.26%11.191.69
02/013,8803,9093,8563,884-1.17%4,140,1007兆7777億+5%11.451.73
01/313,8523,9353,8373,930+1.52%4,464,2007兆8698億+6.74%11.591.75
01/303,8353,8953,8193,871+1.87%4,695,9007兆7516億+5.71%11.411.73
01/293,7243,8003,7213,800+1.79%3,533,9007兆6095億+4.17%11.21.69
01/263,8213,8213,7303,733-2.28%4,071,0007兆4753億+2.67%11.011.66
01/253,8783,9043,8203,820-0.73%3,259,2007兆6495億+5.47%11.261.7
01/243,8793,9003,8183,848-0.36%3,944,9007兆7056億+6.62%11.351.72
01/233,8473,8783,8273,862+0.81%3,883,1007兆7336億+7.31%11.391.72
01/223,7783,8343,7713,831+2.63%3,153,7007兆6715億+6.59%11.31.71
01/193,7983,7983,7233,733+0.54%3,287,3007兆4753億+3.95%11.011.66
01/183,7983,8223,7033,713-1.88%4,574,5007兆4352億+3.37%10.951.66
01/173,8103,8973,7803,784+0.5%7,070,0007兆5774億+5.35%11.161.69
01/163,8053,8193,7653,765-0.76%4,110,1007兆5394億+4.82%11.11.68
01/153,7593,7943,7353,794+2.1%3,630,7007兆5974億+5.65%11.191.69
01/123,7493,7563,7013,716+0.7%5,442,5007兆4412億+3.63%10.961.66
01/113,6623,7213,6523,690+2.73%5,935,8007兆3892億+2.96%10.881.65
01/103,5623,6133,5383,592+0.28%5,260,6007兆1929億+0.25%10.591.6
01/093,6153,6273,5743,582+0.76%5,114,5007兆1729億-0.08%10.561.6
01/053,5203,5643,5203,555+1.31%3,431,1007兆1188億-0.86%10.481.59
01/043,4993,5123,4463,509-0.57%5,221,3007兆267億-2.28%10.351.56
2023
12/293,5183,5573,5013,529+0.43%3,341,7007兆668億-1.94%10.411.57
12/283,4923,5263,4883,514+0.89%2,965,0007兆367億-2.61%10.361.57
12/273,4853,4993,4693,483+0.58%2,804,4006兆9747億-3.62%10.271.55
12/263,4713,4733,4413,463-0.2%2,067,8006兆9346億-4.34%10.211.54
12/253,4993,5113,4643,470+0.43%1,352,3006兆9486億-4.38%10.231.55
12/223,4413,4823,4403,455+0.14%3,197,4006兆9186億-4.82%10.191.54
12/213,5003,5073,4173,450-2.02%4,758,3006兆9086億-4.96%10.171.54
12/203,5503,5773,5203,521+1%4,973,9007兆508億-3.03%10.381.57
12/193,4633,4953,4143,486+2.74%6,145,8006兆9807億-3.97%10.281.55
12/183,4463,4583,3713,393-2.84%6,727,8006兆7944億-6.55%101.51
12/153,5003,5903,4803,492-2.92%8,194,4006兆9927億-3.85%10.31.56
12/143,6363,6473,5663,597-3.69%5,913,6007兆2029億-0.88%10.611.6
12/133,7503,7523,7033,735-0.24%3,402,3007兆4793億+3.21%11.011.67
12/123,7723,7993,7443,744-0.58%3,567,6007兆4973億+3.83%11.041.67
12/113,7553,7823,7223,766+1.29%3,364,9007兆5414億+4.73%11.11.68
12/083,7503,7823,6873,718-1.72%7,307,9007兆4452億+3.8%10.961.66
12/073,7543,7833,7333,783+1.01%5,505,5007兆5754億+5.97%11.151.69
12/063,6783,7553,6463,745+2.13%4,190,9007兆4993億+5.43%11.041.67
12/053,6873,7023,6503,667+0.33%3,745,9007兆3431億+3.76%10.811.64
12/043,6503,6643,6043,655-0.41%2,631,7007兆3191億+3.81%10.781.63
12/013,6723,6823,6423,670+0.6%3,257,4007兆3491億+4.62%10.821.64
11/303,5853,6483,5823,648+1.16%9,114,1007兆3051億+4.41%10.761.63
11/293,6503,6753,5933,606-1.93%3,607,6007兆2210億+3.62%10.631.61
11/283,6983,7043,6603,677-1.02%2,956,4007兆3631億+6.03%10.841.64
11/273,7373,7473,6863,715-0.54%3,409,8007兆4392億+7.53%10.951.66
11/243,7403,7703,7173,735+1.77%3,768,5007兆4793億+8.51%11.011.67
11/223,6233,7083,6123,670+1.07%4,154,0007兆3491億+6.97%10.821.64
11/213,6703,6873,5913,631-1.79%6,670,5007兆2710億+6.14%10.711.62
11/203,6363,7933,6343,697+5.63%12,833,0007兆4032億+8.42%10.91.65
11/173,4553,5003,4513,500+1.33%4,107,5007兆87億+2.97%10.321.56
11/163,4783,5183,4353,454-0.72%4,564,9006兆9166億+1.62%10.181.54
11/153,5303,5343,4403,479-0.57%4,641,0006兆9666億+2.35%10.261.55
11/143,5183,5273,4893,499+0.32%2,909,5007兆67億+3%10.321.56
11/133,4503,4963,4503,488+2.02%3,048,4006兆9847億+2.86%10.281.56
11/103,4133,4423,4083,419+0.06%2,618,9006兆8465億+0.97%10.081.52
11/093,3643,4293,3213,417+1.91%3,243,1006兆8425億+1.09%10.071.52
11/083,4003,4023,3263,353-1.79%4,523,8006兆7143億-0.68%9.891.5
11/073,4633,4753,4023,414-2.29%3,093,3006兆8365億+1.1%10.071.52
11/063,4863,5163,4553,494+2.61%5,106,0006兆9967億+3.4%10.31.56
11/023,4393,4573,3983,405-0.44%3,242,6006兆8185億+0.71%10.041.52
11/013,4043,4203,3793,420+2.3%4,618,7006兆8485億+0.86%10.081.53
10/313,3403,3693,2973,343+1.86%4,418,3006兆6943億-1.68%9.861.49
10/303,2933,3093,2623,282-2.06%2,861,6006兆5722億-3.81%9.681.46
10/273,3033,3543,2983,351+0.45%2,960,5006兆7103億-2.19%9.881.49

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
1,627
2,440,000
4/11
1,207
1,810,000
6/8
18,149,700
6,049,900
11/17
--+8.98%
7/11
-12.38%
11/17
2008年
3月期
1,853
5,560
6/11
1,107
3,320
1/23

3,320
1/22
27,418,500
9,139,500
1/24
--+15.3%
2/4
-12.38%
8/17
2009年
3月期
1,557
4,670
5/2
585
1,756
3/10
37,734,300
12,578,100
11/21
--+25.14%
3/27
-33.04%
11/21
2010年
3月期
1,023
3,070
5/11
752
2,255
11/4
26,853,000
8,951,000
4/2
--+12.72%
5/11
-9.21%
10/5
2011年
3月期
970
2,910
4/16
671
2,012
3/14
39,120,900
13,040,300
3/14
2兆3411億1兆6187億+11.51%
2/17
-17.39%
3/15
2012年
3月期
801
2,404
7/8
557
1,671
12/29
16,739,700
5,579,900
4/4
1兆9340億1兆3443億+14.03%
2/16
-8.74%
9/6
2013年
3月期
975
2,926
3/12
550
1,651
6/4
17,988,900
5,996,300
12/20
2兆3540億1兆3282億+17.56%
1/11
-10.77%
5/18
2014年
3月期
1,195
3,585
5/22
841
2,522
4/2
26,135,700
8,711,900
4/5
2兆8842億2兆290億+13.25%
7/5
-13.41%
2/4
2015年
3月期
1,564
4,693
3/27
962
2,885
5/20
21,086,100
7,028,700
11/4
3兆6113億2兆2200億+12.01%
11/19
-6.5%
8/8
2016年
3月期
1,835
5,504
8/17
1,103
3,310
2/12
20,401,500
6,800,500
2/1
4兆1694億2兆5074億+7.23%
11/9
-17.83%
2/12
2017年
3月期
1,814
5,441
12/12
1,021
3,063
6/28
18,784,500
6,261,500
11/11
4兆1216億2兆3202億+14.42%
11/25
-11.54%
6/28
2018年
3月期
1,839
5,517
1/18
1,397
4,192
9/8
20,372,100
6,790,700
11/30
4兆1268億3兆1566億+7.52%
10/25
-7.62%
2/14
2019年
3月期
1,912
5,737
9/28
1,563
4,689
4/3
13,269,300
4,423,100
2/28
4兆2914億3兆5074億+6.95%
5/18
-7.75%
12/26
2020年
3月期
2,106
6,317
2/6
1,389
4,167
3/19
16,354,200
5,451,400
8/27
4兆4850億2兆9585億+6.96%
9/24
-23.51%
3/18
2021年
3月期
1,915
5,746
3/9
1,456
4,368
5/15
21,840,300
7,280,100
3/22
4兆336億3兆663億+13.46%
11/11
-10.16%
5/14
2022年
3月期
2,522
7,565
3/22
1,636
4,907
6/21
14,419,500
4,806,500
9/14
5兆2765億3兆4226億+11.71%
3/22
-9.41%
3/8
2023年
3月期
3,000
3/9
2,167
6,500
4/8
19,386,300
11/30
6兆75億4兆4200億+8.91%
6/1
-9.1%
3/20
最新4,760
2024/3/27
5,288,8009兆5319億+5.9%
4,495

年間値上がり率

2003/12/30 vs 2002/12/30
64%(1.64倍)
2004/12/30 vs 2003/12/30
9%(1.09倍)
2005/12/30 vs 2004/12/30
34%(1.34倍)
2006/12/29 vs 2005/12/30
3%(1.03倍)
2007/12/28 vs 2006/12/29
-10%(0.9倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
-2%(0.98倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
40%(1.4倍)
2013/12/30 vs 2012/12/28
48%(1.48倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
20%(1.2倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
7%(1.07倍)
2018/12/28 vs 2017/12/29
2%(1.02倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
-13%(0.87倍)
2021/12/30 vs 2020/12/30
20%(1.2倍)
2022/12/30 vs 2021/12/30
33%(1.33倍)
2023/12/29 vs 2022/12/30
25%(1.25倍)
2024/03/27 vs 2023/12/29
35%(1.35倍)
過去安値
471円(2003/03/11)
911%(10.11倍)
4,760円(3/27)