9434 ソフトバンク

9434
2024/03/27
時価
9兆7274億円
PER 予
20.72倍
2019年以降
11.15-15.66倍
(2019-2023年)
PBR
4.14倍
2019年以降
2.98-7.37倍
(2019-2023年)
配当 予
4.24%
ROE 予
19.98%
ROA 予
3%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,023
始値
2,030
高値
2,042
安値
2,025
終値 +0.2%
2,027
出来高 +50.93%
12,155,500

乖離率

株価(5日)
移動平均値
-0.1%
2,029
株価(25日)
移動平均値
+2.37%
1,980
出来高(5日)
移動平均値
+26.48%
9,610,840

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
03/272,0302,0422,0252,027+0.2%12,155,5009兆7274億+2.37%20.724.14
03/262,0342,0402,0232,023-0.25%8,053,8009兆7082億+2.28%20.684.13
03/252,0442,0442,0272,028-0.83%7,061,1009兆7322億+2.68%20.734.14
03/222,0252,0522,0222,045+1.04%9,315,4009兆8091億+3.7%20.914.18
03/212,0382,0652,0152,024-0.1%11,468,4009兆7083億+2.79%20.694.13
03/191,9802,0361,9802,026+2.43%17,669,8009兆7179億+3.05%20.714.14
03/181,9631,9811,9621,978+1.44%6,222,2009兆4877億+0.76%20.224.04
03/151,9351,9871,9331,950+0.36%8,631,3009兆3534億-0.56%19.943.98
03/141,9351,9471,9211,943+0.41%5,229,9009兆3198億-0.92%19.873.97
03/131,9521,9571,9281,935-0.77%8,772,5009兆2814億-1.33%19.783.95
03/121,9611,9671,9381,950-1.27%9,454,4009兆3534億-0.66%19.943.98
03/111,9811,9861,9571,975-0.7%8,866,0009兆4733億+0.56%20.194.03
03/081,9761,9921,9641,989+0.15%10,732,3009兆5404億+1.27%20.344.06
03/071,9641,9861,9611,986+1.59%9,281,4009兆5261億+1.17%20.314.06
03/061,9501,9641,9491,955+0.1%7,182,2009兆3774億-0.36%19.993.99
03/051,9501,9571,9441,953+0.31%6,552,0009兆3678億-0.46%19.973.99
03/041,9691,9701,9471,947-1.22%9,469,1009兆3390億-0.76%19.913.98
03/011,9721,9821,9661,971-0.1%5,345,3009兆4541億+0.46%20.154.03
02/291,9681,9791,9651,973+0.25%9,781,3009兆4637億+0.56%20.174.03
02/281,9601,9741,9561,968+0.41%6,108,0009兆4397億+0.25%20.124.02
02/271,9961,9961,9571,960-1.21%10,233,0009兆4013億-0.2%20.044
02/261,9851,9931,9671,984+0.3%8,769,0009兆5165億+1.07%20.284.05
02/221,9862,0061,9781,978+0.25%12,528,3009兆4859億+0.82%20.224.04
02/211,9771,9841,9681,973+0.2%7,313,4009兆4620億+0.66%20.174.03
02/201,9751,9861,9681,969+0.56%6,141,8009兆4428億+0.61%20.134.02
02/191,9651,9671,9521,958-0.51%4,494,1009兆3900億+0.15%20.024
02/161,9551,9831,9521,968+1.13%10,279,2009兆4380億+0.82%20.124.02
02/151,9681,9691,9461,946-0.82%7,938,7009兆3325億-0.15%19.93.98
02/141,9581,9681,9491,962+0.2%8,496,0009兆4092億+0.93%20.064.01
02/131,9431,9621,9431,958+0.98%10,564,4009兆3900億+0.98%20.024
02/091,9311,9451,9211,939+0.1%10,973,0009兆2989億+0.31%19.823.96
02/081,9501,9831,9331,937-0.41%16,511,1009兆2893億+0.52%19.83.96
02/071,9471,9491,9311,945-0.51%8,580,0009兆3277億+1.3%19.893.97
02/061,9711,9751,9551,955-0.56%8,667,8009兆3756億+2.25%19.993.99
02/051,9851,9861,9651,966-0.66%6,902,2009兆4284億+3.26%20.14.02
02/021,9841,9861,9711,979+0.15%5,785,9009兆4907億+4.49%20.234.04
02/011,9631,9781,9631,976+0.61%6,197,8009兆4764億+4.88%20.24.04
01/311,9511,9641,9491,964-0.2%8,048,5009兆4188億+4.86%20.084.01
01/301,9651,9691,9551,968+0.2%8,695,4009兆4380億+5.58%20.124.02
01/291,9461,9641,9451,964+1.55%6,239,8009兆4188億+5.99%20.084.01
01/261,9661,9671,9341,934-1.63%10,629,3009兆2749億+4.88%19.773.95
01/251,9651,9781,9641,966-0.3%6,090,9009兆4284億+7.08%20.14.02
01/241,9881,9931,9671,972-0.8%7,937,0009兆4572億+7.94%20.164.03
01/231,9911,9971,9781,988-0.15%10,785,3009兆5328億+9.23%20.334.06
01/221,9581,9931,9581,991+2.26%10,203,0009兆5472億+9.76%20.364.07
01/191,9551,9571,9371,947+0.15%8,764,5009兆3362億+7.81%19.913.98
01/181,9421,9611,9391,944+0.88%8,659,9009兆3218億+7.94%19.883.97
01/171,9111,9401,9101,927+1.21%9,347,6009兆2403億+7.35%19.73.94
01/161,9151,9181,8991,904-0.63%6,494,4009兆1300億+6.31%19.473.89
01/151,8841,9191,8841,916+1.75%8,906,5009兆1875億+7.16%19.593.91
01/121,8901,8991,8741,8830%9,615,2009兆293億+5.61%19.253.85
01/111,8461,8851,8441,883+2.45%11,480,9009兆293億+5.85%19.253.85
01/101,8441,8451,8231,838+0.44%7,727,2008兆8135億+3.49%18.793.75
01/091,8341,8551,8221,830+1.05%9,001,7008兆7751億+3.1%18.713.74
01/051,7911,8311,7911,811+1.34%13,007,7008兆6840億+2.14%18.523.7
01/041,7601,8001,7511,787+1.53%10,414,2008兆5689億+0.85%18.273.65
2023
12/291,7591,7681,7511,760+0.57%7,062,9008兆4395億-0.62%17.993.6
12/281,7501,7631,7481,750+0.57%5,206,7008兆3915億-1.19%17.893.58
12/271,7381,7431,7311,740+0.81%7,269,2008兆3436億-1.81%17.793.56
12/261,7221,7261,7141,726+0.29%4,571,8008兆2764億-2.6%17.653.53
12/251,7301,7331,7211,721-0.12%2,926,9008兆2525億-2.93%17.63.52
12/221,7191,7321,7171,723+0.41%5,334,6008兆2610億-2.93%17.623.53
12/211,7101,7161,7021,7160%6,191,1008兆2275億-3.38%17.543.51
12/201,7251,7281,7161,716-0.81%7,908,3008兆2275億-3.43%17.543.51
12/191,7421,7471,7211,730-0.35%6,922,1008兆2946億-2.75%17.693.54
12/181,7351,7441,7061,736-0.69%8,532,7008兆3234億-2.47%17.753.55
12/151,7751,7921,7471,748-2.73%13,523,5008兆3809億-1.91%17.873.58
12/141,8061,8131,7841,797-1.1%9,399,8008兆6158億+0.9%18.373.68
12/131,8151,8231,8071,817+0.5%8,187,9008兆7117億+2.25%18.583.72
12/121,8101,8171,8071,808-0.06%5,510,7008兆6686億+2.03%18.493.7
12/111,7951,8101,7921,809+0.06%6,921,1008兆6734億+2.32%18.53.7
12/081,8111,8271,7991,808-0.44%12,013,0008兆6686億+2.49%18.493.7
12/071,8211,8241,8071,816-0.16%7,798,5008兆7069億+3.18%18.573.72
12/061,7981,8221,7951,819+1.17%8,719,0008兆7213億+3.65%18.63.72
12/051,7961,8061,7901,7980%7,245,6008兆6206億+2.74%18.383.68
12/041,7971,7981,7811,798-0.17%6,226,0008兆6206億+3.04%18.383.68
12/011,8051,8121,7981,801+0.11%7,998,6008兆6350億+3.45%18.413.69
11/301,7831,7991,7721,799+0.9%23,303,8008兆6254億+3.63%18.393.68
11/291,7851,7851,7721,783+0.06%5,032,0008兆5487億+3%18.233.65
11/281,7851,7901,7721,782+0.39%6,127,9008兆5439億+3.18%18.223.65
11/271,7671,7851,7671,775+0.45%7,117,9008兆5103億+3.02%18.153.63
11/241,7771,7781,7661,767+0.57%5,789,4008兆4720億+2.79%18.073.62
11/221,7501,7631,7481,757+0.34%4,678,9008兆4233億+2.45%17.963.6
11/211,7551,7561,7481,7510%4,244,9008兆3945億+2.28%17.93.58
11/201,7571,7631,7471,751-0.68%5,544,7008兆3945億+2.46%17.93.58
11/171,7571,7671,7551,763+0.8%6,466,9008兆4521億+3.34%18.033.61
11/161,7431,7581,7421,749-0.29%4,533,8008兆3850億+2.7%17.883.58
11/151,7701,7721,7491,754-0.51%6,876,6008兆4089億+3.18%17.933.59
11/141,7761,7821,7621,7630%6,054,0008兆4521億+3.83%18.033.61
11/131,7671,7721,7591,763-0.11%6,503,6008兆4521億+4.07%18.033.61
11/101,7381,7651,7361,765+1.26%13,591,4008兆4617億+4.38%18.053.61
11/091,7251,7501,7221,743+3.2%17,808,2008兆3562億+3.32%17.823.57
11/081,6891,6971,6831,689-0.24%6,802,8008兆973億+0.3%17.273.46
11/071,7051,7081,6881,693-0.41%6,366,9008兆1165億+0.53%17.313.46
11/061,7101,7101,7001,700-0.06%9,453,6008兆1500億+0.95%17.383.48
11/021,7081,7091,6941,701-0.41%6,358,0008兆1548億+1.01%17.393.48
11/011,7181,7191,7031,708+0.18%8,250,9008兆1884億+1.24%17.463.5
10/311,6901,7111,6871,705+1.43%8,490,3008兆1740億+0.95%17.433.49
10/301,6811,6821,6721,681-0.71%5,021,4008兆590億-0.65%17.193.44
10/271,6901,6951,6861,693+0.65%6,235,4008兆1165億-0.12%17.313.46

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
2019年
3月期
1,464
12/19
1,176
12/20
271,497,800
12/19
7兆83億5兆6296億+9.77%
5/10
-9.04%
2/8
2020年
3月期
1,555
9/24
1,215
4/2
62,014,300
5/9
7兆4440億5兆8163億+10.2%
5/13
-8.61%
4/3
2021年
3月期
1,505
8/19
1,158
9/30
233,162,600
9/23
7兆2046億5兆5435億+5.62%
2/17
-12.46%
9/14
2022年
3月期
1,620
9/13
1,392
6/2
136,920,200
10/28
7兆7551億6兆6637億+7.65%
9/13
-5.53%
12/20
2023年
3月期
1,575
3/29
1,418
5/12
34,354,400
8/30
7兆5397億6兆7881億+3.66%
7/11
-3.99%
10/3
最新2,027
2024/3/27
12,155,5009兆7274億+2.37%
1,980

年間値上がり率

2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
-11%(0.89倍)
2021/12/30 vs 2020/12/30
13%(1.13倍)
2022/12/30 vs 2021/12/30
2%(1.02倍)
2023/12/29 vs 2022/12/30
18%(1.18倍)
2024/03/27 vs 2023/12/29
15%(1.15倍)
過去安値
1,158円(2020/09/30)
75%(1.75倍)
2,027円(3/27)