8411 みずほ FG

8411
2021/09/22
時価
4兆196億円
PER 予
7.87倍
2010年以降
4.74-53.85倍
(2010-2021年)
PBR
0.43倍
2010年以降
0.32-1.21倍
(2010-2021年)
配当 予
4.74%
ROE 予
5.45%
ROA 予
0.22%
資料
Link
CSV,JSON

株価チャート

株価

9/22

前日 (9/21)
1,602
始値
1,595
高値
1,599
安値
1,580
終値 -1.19%
1,583
出来高 +5.09%
9,533,700

乖離率

株価(5日)
移動平均値
-1.55%
1,608
株価(25日)
移動平均値
0%
1,583
出来高(5日)
移動平均値
+5.57%
9,031,020

2021/04/26~2021/09/22

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
2021
09/221,5951,5991,5801,583-1.19%9,533,7004兆196億0%7.870.43
09/211,5971,6071,5911,602-1.48%9,072,2004兆678億+1.14%7.960.43
09/171,6141,6271,6061,626+0.74%12,759,5004兆1288億+2.65%8.080.44
09/161,6231,6261,6081,614+0.06%5,754,5004兆983億+1.89%8.020.44
09/151,6321,6341,6121,613-1.71%8,035,2004兆958億+1.77%8.020.44
09/141,6311,6421,6281,641+1.11%8,494,9004兆1669億+3.47%8.160.44
09/131,6171,6261,6131,623+0.43%7,650,9004兆1212億+2.46%8.070.44
09/101,5951,6211,5951,616+0.81%10,357,0004兆1034億+2.21%8.030.44
09/091,6121,6221,6001,603-1.17%7,288,1004兆704億+1.46%7.970.43
09/081,6041,6251,6021,622+0.93%11,378,8004兆1186億+2.79%8.060.44
09/071,6001,6081,5911,607+1.26%8,460,4004兆805億+1.9%7.990.44
09/061,5961,6001,5861,587+0.63%5,653,5004兆297億+0.7%7.890.43
09/031,5671,5831,5651,577+0.7%7,163,7004兆43億+0.13%7.840.43
09/021,5651,5741,5581,566-0.38%4,960,1003兆9764億-0.57%7.780.42
09/011,5421,5721,5421,572+1.88%7,806,9003兆9917億-0.25%7.810.43
08/311,5401,5491,5311,543-0.19%9,145,0003兆9180億-2.09%7.670.42
08/301,5431,5501,5391,546+0.19%5,820,6003兆9256億-1.97%7.690.42
08/271,5451,5471,5361,543-0.32%4,430,8003兆9180億-2.22%7.670.42
08/261,5501,5511,5421,548+0.32%4,690,9003兆9307億-1.9%7.70.42
08/251,5491,5541,5421,543+0.06%3,498,4003兆9180億-2.28%7.670.42
08/241,5501,5511,5391,542-0.77%8,486,5003兆9155億-2.47%7.670.42
08/231,5541,5701,5521,554+0.19%6,027,9003兆9459億-1.83%7.730.42
08/201,5681,5781,5511,551-0.96%8,759,7003兆9383億-2.08%7.710.42
08/191,5851,5881,5661,566-1.63%5,566,8003兆9764億-1.26%7.780.42
08/181,5971,6031,5921,592-0.31%4,294,7004兆424億+0.32%7.910.43
08/171,6091,6181,5961,597-0.56%3,828,5004兆551億+0.69%7.940.43
08/161,6211,6251,6021,606-1.53%5,740,8004兆780億+1.39%7.980.44
08/131,6351,6401,6301,631-0.12%3,819,9004兆1415億+3.1%8.110.44
08/121,6471,6521,6291,633+0.18%5,525,4004兆1465億+3.29%8.120.44
08/111,6101,6391,6081,630+2.32%8,975,8004兆1389億+3.23%8.10.44
08/101,5801,6061,5791,593+1.53%7,269,7004兆450億+0.95%7.920.43
08/061,5651,5751,5651,5690%4,182,1003兆9840億-0.57%7.80.43
08/051,5631,5721,5621,5690%3,371,0003兆9840億-0.57%7.80.43
08/041,5841,5851,5691,569-0.7%4,378,9003兆9840億-0.7%7.80.43
08/031,5781,5851,5651,580-1.13%6,852,8004兆120億-0.13%7.850.43
08/021,5741,5991,5691,598+2.04%6,663,7004兆577億+0.95%7.940.43
07/301,5721,5821,5661,566-0.32%6,199,2003兆9764億-1.07%7.780.42
07/291,5791,5831,5661,571-0.44%4,397,6003兆9891億-0.82%7.810.43
07/281,5741,5841,5721,578-0.13%5,379,6004兆69億-0.5%7.840.43
07/271,5751,5831,5681,580+0.57%5,765,2004兆120億-0.32%7.850.43
07/261,5741,5841,5661,571+0.64%5,229,7003兆9891億-0.95%7.810.43
07/211,5771,5841,5611,561+0.45%5,229,0003兆9637億-1.76%7.760.42
07/201,5501,5621,5471,554-1.08%7,499,9003兆9459億-2.33%7.730.42
07/191,5771,5791,5651,571-1.38%6,426,6003兆9891億-1.44%7.810.43
07/161,5801,6001,5781,593+0.82%6,674,7004兆450億-0.19%7.920.43
07/151,5871,5921,5761,580-0.57%5,861,4004兆120億-1.06%7.850.43
07/141,5881,5971,5871,589-1.18%6,873,4004兆348億-0.69%7.90.43
07/131,6031,6111,5991,608+1.32%5,943,0004兆831億+0.25%7.990.44
07/121,5821,5961,5791,587+1.73%7,411,3004兆297億-1.24%7.890.43
07/091,5501,5641,5351,5600%10,536,1003兆9612億-3.17%7.760.42
07/081,5571,5671,5561,560-0.06%8,751,3003兆9612億-3.53%7.760.42
07/071,5621,5661,5561,561-1.89%9,171,4003兆9637億-3.82%7.760.42
07/061,5881,5981,5841,591+0.44%3,391,3004兆399億-2.33%7.910.43
07/051,5921,5991,5821,584-1.25%4,493,2004兆221億-3%7.870.43
07/021,5931,6071,5911,604+1.01%5,234,5004兆729億-2.02%7.970.43
07/011,5971,5981,5841,5880%3,512,6004兆323億-3.23%7.890.43
06/301,5961,6001,5881,588-0.5%5,328,2004兆323億-3.41%7.890.43
06/291,6001,6051,5911,596-1.66%6,553,5004兆526億-3.21%7.930.43
06/281,6241,6271,6161,623+0.81%4,094,4004兆1212億-1.81%8.070.44
06/251,6161,6201,6051,610+0.31%4,306,5004兆881億-2.78%80.44
06/241,5951,6131,5931,605+0.5%4,993,8004兆754億-3.25%7.980.44
06/231,5951,6051,5911,597-0.62%4,933,1004兆551億-3.97%7.940.43
06/221,6051,6111,5921,607+2.68%8,183,7004兆805億-3.6%7.990.44
06/211,5751,5761,5611,565-2.25%9,647,7003兆9739億-6.29%7.780.42
06/181,6021,6061,5941,601-2.02%12,606,6004兆653億-4.36%7.960.43
06/171,6601,6671,6311,634+0.86%6,860,2004兆1491億-2.45%8.120.44
06/161,6281,6351,6201,620-0.31%5,858,8004兆1135億-3.17%8.050.44
06/151,6201,6311,6151,625+0.43%5,441,9004兆1262億-2.81%8.080.44
06/141,6271,6291,6161,618-0.92%5,846,2004兆1085億-3.23%8.040.44
06/111,6531,6561,6281,633-1.27%11,993,9004兆1465億-2.33%8.120.44
06/101,6541,6611,6451,654-1.55%9,228,1004兆1999億-1.02%8.220.45
06/091,6881,6961,6771,680-0.59%5,428,1004兆2659億+0.66%8.350.46
06/081,6891,6941,6801,690-0.12%6,545,3004兆2913億+1.62%8.40.46
06/071,7011,7041,6901,692-0.99%4,738,5004兆2964億+2.11%8.410.46
06/041,7141,7161,7011,709+0.06%5,840,7004兆3395億+3.51%8.50.46
06/031,7011,7141,6961,708+0.06%6,982,0004兆3370億+3.83%8.490.46
06/021,6991,7131,6881,707+1.13%9,294,7004兆3344億+4.28%8.490.46
06/011,6751,6881,6711,688+0.9%5,491,4004兆2862億+3.62%8.390.46
05/311,6921,6961,6731,673-1.99%7,545,6004兆2481億+3.14%8.320.45
05/281,6891,7071,6811,707+1.97%12,430,5004兆3344億+5.63%8.490.46
05/271,6881,6981,6651,674-1.36%13,683,9004兆2507億+3.98%8.320.45
05/261,6851,7001,6801,697-0.59%6,054,2004兆3091億+5.73%8.440.46
05/251,7001,7081,6951,7070%5,952,2004兆3344億+6.69%8.490.46
05/241,6931,7141,6921,707+1.25%9,654,1004兆3344億+7.16%8.490.46
05/211,6781,6861,6691,686-0.35%6,727,9004兆2811億+6.31%8.380.46
05/201,7001,7021,6871,692-0.47%7,508,1004兆2964億+7.02%8.410.46
05/191,6701,7001,6671,700+0.89%10,586,9004兆3167億+7.87%8.450.46
05/181,6751,6851,6671,685+1.51%11,827,6004兆2786億+7.32%8.380.46
05/171,6521,6761,6321,660+2.6%12,166,0004兆2151億+6%8.250.45
05/141,6141,6251,6051,618+1.51%6,633,5004兆1085億+3.59%8.040.44
05/131,5941,6211,5921,594-0.38%8,184,7004兆475億+1.98%7.920.43
05/121,6121,6141,5881,600-1.17%7,694,9004兆627億+2.43%7.950.43
05/111,6281,6351,6061,619-0.25%8,939,9004兆1110億+3.65%8.050.44
05/101,6111,6281,6081,623+0.74%5,897,8004兆1212億+3.97%8.070.44
05/071,6181,6221,6071,611+1.32%8,043,3004兆907億+3.07%8.010.44
05/061,5811,6081,5791,590+3.58%11,785,5004兆374億+1.6%7.90.43
04/301,5691,5701,5331,535-1.22%7,500,8003兆8977億-2.1%7.630.42
04/281,5501,5561,5431,554+0.84%6,875,5003兆9459億-1.21%7.730.42
04/271,5411,5471,5331,541-0.13%5,819,5003兆9129億-2.22%7.660.42
04/261,5371,5431,5261,543+1.98%8,649,5003兆9180億-2.4%7.670.42

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
10,300
1,030,000
4/19
7,330
733,000
3/19
33,557,700
335,577
4/5
--+8.89%
7/10
-9.76%
3/16
2008年
3月期
9,110
911,000
6/11
3,600
360,000
3/18
34,090,400
340,904
8/2
--+25.82%
4/30
-19.33%
1/22
2009年
3月期
6,060
606,000
6/3
1,660
166
3/10
62,713,000
627,130
10/28
--+23.05%
1/5
-43.84%
10/29
2010年
3月期
2,740
274
6/12
1,460
146
11/27
70,889,240
708,892,400
12/16
--+26.83%
5/11
-18.12%
7/13
2011年
3月期
1,920
192
4/12
1,100
110
10/5

110
10/4
127,965,000
1,279,650,000
7/22
2兆9749億1兆7043億+13.61%
1/13
-21.5%
3/15
2012年
3月期
1,460
146
3/21
980
98
11/25

98
11/22

他2件
32,903,660
329,036,600
5/13
2兆2621億1兆5184億+10.33%
2/9
-11.23%
8/11
2013年
3月期
2,210
221
3/12
1,100
110
6/4
93,541,570
935,415,700
2/15
3兆4242億1兆7043億+21.91%
2/12
-8.29%
5/11
2014年
3月期
2,400
240
1/23
1,800
180
6/7
105,805,150
1,058,051,500
4/5
5兆8100億2兆7889億+9.04%
7/9
-13.88%
6/3
2015年
3月期
2,270
227
3/23
1,780
178
10/17
46,042,360
460,423,600
11/4
5兆5551億4兆3281億+9.6%
2/19
-9.04%
10/17
2016年
3月期
2,800
280
6/2

280
6/1
1,490
149
2/12
62,087,970
620,879,700
5/28
6兆8956億3兆7067億+15.51%
6/1
-23.38%
2/12
2017年
3月期
2,250
225
12/16

225
12/12
1,420
142
7/8

142
7/7

他2件
51,166,780
511,667,800
11/16
5兆7119億3兆5563億+14.17%
11/16
-9.93%
6/28
2018年
3月期
2,210
221
1/16

221
1/15
1,850
185
9/8
40,347,040
403,470,400
2/6
5兆6111億4兆6970億+5.67%
1/16
-7.44%
2/14
2019年
3月期
2,050
205
9/25
1,610
161
12/25
26,595,680
265,956,800
7/23
5兆2054億4兆881億+5.37%
7/30
-9.19%
12/25
2020年
3月期
1,780
178
4/18
1,080
108
3/13
45,089,900
450,899,000
3/13
4兆5198億2兆7423億+7.55%
9/12
-23.49%
3/13
2021年
3月期
1,733
3/19
1,160
116
4/6

116
4/3

他2件
26,879,300
3/19
4兆4005億2兆9455億+14.78%
6/8
-7.02%
9/30
最新1,583
2021/9/22
9,533,7004兆196億0%
1,583

年間値上がり率

2004/12/30 vs 2003/12/30
59%(1.59倍)
2005/12/30 vs 2004/12/30
81%(1.81倍)
2006/12/29 vs 2005/12/30
-9%(0.91倍)
2007/12/28 vs 2006/12/29
-37%(0.63倍)
2008/12/24 vs 2007/12/28
-52%(0.48倍)
2009/12/30 vs 2008/12/24
-36%(0.64倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
-32%(0.68倍)
2012/12/28 vs 2011/12/30
51%(1.51倍)
2013/12/30 vs 2012/12/28
45%(1.45倍)
2014/12/30 vs 2013/12/30
-11%(0.89倍)
2015/12/30 vs 2014/12/30
20%(1.2倍)
2016/12/30 vs 2015/12/30
-14%(0.86倍)
2017/12/29 vs 2016/12/30
-2%(0.98倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
-1%(0.99倍)
2020/12/30 vs 2019/12/30
-22%(0.78倍)
2021/09/22 vs 2020/12/30
21%(1.21倍)
過去安値
583円(2003/04/28)
172%(2.72倍)
1,583円(9/22)