8411 みずほ FG

PER

2017/12/21

2017/07/28～2017/12/21

株価＆PERの推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2020	10/1, 株式併合 10→1
2017
12/21	2,080	2,090	2,060	2,060	-1.44%	12,563,910	5兆2302億	+1.98%	9.06	0.58
12/20	2,060	2,090	2,060	2,090	+1.95%	24,260,270	5兆3064億	+3.62%	9.19	0.58
12/19	2,060	2,070	2,040	2,050	-0.49%	10,482,780	5兆2048億	+1.84%	9.02	0.57
12/18	2,030	2,060	2,030	2,060	+2.49%	16,832,510	5兆2302億	+2.44%	9.06	0.58
12/15	2,020	2,020	2,000	2,010	-0.99%	15,079,990	5兆1033億	0%	8.84	0.56
12/14	2,040	2,050	2,020	2,030	-1.93%	18,210,770	5兆1540億	+0.89%	8.93	0.57
12/13	2,070	2,080	2,060	2,070	+0.49%	17,807,460	5兆2556億	+2.88%	9.11	0.58
12/12	2,040	2,070	2,040	2,060	+1.48%	20,181,820	5兆2302億	+2.39%	9.06	0.58
12/11	2,030	2,040	2,030	2,030	+0.5%	10,578,950	5兆1540億	+0.94%	8.93	0.57
12/08	2,000	2,030	2,000	2,020	0%	14,613,080	5兆1287億	+0.35%	8.89	0.57
12/07	2,020	2,030	2,010	2,020	+0.5%	9,487,830	5兆1287億	+0.25%	8.89	0.57
12/06	2,030	2,030	2,000	2,010	-1.47%	14,006,520	5兆1033億	-0.3%	8.84	0.56
12/05	2,030	2,040	2,020	2,040	+0.49%	10,344,380	5兆1794億	+1.04%	8.97	0.57
12/04	2,050	2,050	2,030	2,030	-0.49%	9,494,080	5兆1540億	+0.45%	8.93	0.57
12/01	2,060	2,060	2,030	2,040	0%	13,493,080	5兆1794億	+0.89%	8.97	0.57
11/30	2,030	2,060	2,030	2,040	+0.99%	22,855,660	5兆1794億	+0.89%	8.97	0.57
11/29	2,000	2,020	2,000	2,020	+2.02%	16,596,060	5兆1287億	-0.1%	8.89	0.57
11/28	2,000	2,000	1,980	1,980	-1%	9,586,750	5兆271億	-2.03%	8.71	0.55
11/27	2,000	2,010	2,000	2,000	+0.5%	10,352,030	5兆779億	-1.04%	8.8	0.56
11/24	1,970	2,000	1,970	1,990	0%	9,232,670	5兆525億	-1.53%	8.75	0.56
11/22	1,980	2,000	1,970	1,990	+1.02%	12,979,130	5兆525億	-1.53%	8.75	0.56
11/21	1,970	1,980	1,960	1,970	+1.03%	13,535,630	5兆17億	-2.57%	8.67	0.55
11/20	1,950	1,970	1,950	1,950	-1.02%	12,237,090	4兆9509億	-3.61%	8.58	0.55
11/17	1,990	1,990	1,950	1,970	-0.51%	25,915,320	5兆17億	-2.67%	8.67	0.55
11/16	1,970	1,990	1,960	1,980	+0.51%	15,635,520	5兆271億	-2.22%	8.71	0.55
11/15	1,980	1,980	1,950	1,970	-1.01%	20,425,160	5兆17億	-2.72%	8.67	0.55
11/14	2,000	2,010	1,980	1,990	-1%	21,898,710	5兆525億	-1.73%	8.75	0.56
11/13	2,030	2,030	2,010	2,010	-0.99%	10,911,010	5兆1033億	-0.74%	8.84	0.56
11/10	2,030	2,050	2,030	2,030	-0.98%	14,562,820	5兆1540億	+0.3%	8.93	0.57
11/09	2,050	2,070	2,040	2,050	0%	25,854,420	5兆2048億	+1.38%	9.02	0.57
11/08	2,040	2,050	2,030	2,050	-0.49%	13,441,700	5兆2048億	+1.54%	9.02	0.57
11/07	2,020	2,060	2,010	2,060	+0.98%	15,633,300	5兆2302億	+2.18%	9.06	0.58
11/06	2,080	2,080	2,020	2,040	-1.45%	18,058,550	5兆1794億	+1.39%	8.97	0.57
11/02	2,080	2,080	2,060	2,070	0%	12,034,910	5兆2556億	+2.99%	9.11	0.58
11/01	2,070	2,080	2,060	2,070	+0.98%	15,896,490	5兆2556億	+3.19%	9.11	0.58
10/31	2,070	2,070	2,050	2,050	-1.44%	14,705,070	5兆2048億	+2.35%	9.02	0.57
10/30	2,090	2,100	2,070	2,080	-0.48%	20,814,400	5兆2810億	+3.95%	9.15	0.58
10/27	2,060	2,100	2,060	2,090	+1.95%	26,141,370	5兆3064億	+4.66%	9.19	0.58
10/26	2,040	2,050	2,040	2,050	0%	11,991,200	5兆2048億	+2.86%	9.02	0.57
10/25	2,040	2,060	2,040	2,050	+0.99%	25,725,380	5兆2048億	+3.07%	9.02	0.57
10/24	2,000	2,030	2,000	2,030	+1.5%	14,976,720	5兆1540億	+2.22%	8.93	0.57
10/23	2,010	2,020	2,000	2,000	+0.5%	14,922,580	5兆779億	+0.96%	8.8	0.56
10/20	1,990	2,000	1,980	1,990	-0.5%	9,579,600	5兆525億	+0.66%	8.75	0.56
10/19	2,010	2,010	1,990	2,000	+0.5%	11,176,080	5兆779億	+1.32%	8.8	0.56
10/18	2,000	2,000	1,990	1,990	-0.5%	9,182,560	5兆525億	+1.07%	8.75	0.56
10/17	2,010	2,020	1,990	2,000	-0.5%	14,405,530	5兆779億	+1.83%	8.8	0.56
10/16	1,970	2,010	1,970	2,010	+1.52%	24,957,650	5兆1033億	+2.6%	8.84	0.56
10/13	1,970	1,980	1,960	1,980	0%	12,870,310	5兆271億	+1.38%	8.71	0.55
10/12	1,980	1,980	1,970	1,980	0%	8,475,200	5兆271億	+1.64%	8.71	0.55
10/11	1,980	1,990	1,980	1,980	0%	7,296,270	5兆271億	+1.85%	8.71	0.55
10/10	1,980	1,980	1,970	1,980	-0.5%	9,232,960	5兆271億	+2.06%	8.71	0.55
10/06	1,980	1,990	1,980	1,990	+1.02%	14,609,940	5兆525億	+2.79%	8.75	0.56
10/05	1,980	1,980	1,970	1,970	-0.51%	7,331,640	5兆17億	+1.97%	8.67	0.55
10/04	1,980	1,980	1,970	1,980	0%	8,628,480	5兆271億	+2.64%	8.71	0.55
10/03	1,980	1,980	1,970	1,980	+0.51%	9,814,790	5兆271億	+2.86%	8.71	0.55
10/02	1,980	1,980	1,970	1,970	0%	8,600,210	5兆17億	+2.55%	8.67	0.55
09/29	1,970	1,970	1,960	1,970	-1.01%	12,714,050	5兆17億	+2.76%	8.67	0.55
09/28	1,990	1,990	1,980	1,990	+1.02%	12,844,960	5兆525億	+4.03%	8.75	0.56
09/27	1,960	1,970	1,960	1,970	-1.5%	11,874,330	5兆17億	+3.25%	8.67	0.55
09/26	1,990	2,000	1,990	2,000	+0.5%	15,813,390	5兆779億	+5.04%	8.8	0.56
09/25	1,990	2,000	1,990	1,990	0%	11,214,300	5兆525億	+4.74%	8.75	0.56
09/22	1,990	2,000	1,980	1,990	+0.51%	11,221,390	5兆525億	+4.96%	8.75	0.56
09/21	1,990	2,000	1,980	1,980	+1.02%	15,397,060	5兆271億	+4.65%	8.71	0.55
09/20	1,960	1,970	1,960	1,960	0%	12,575,880	4兆9763億	+3.7%	8.62	0.55
09/19	1,950	1,960	1,940	1,960	+2.62%	16,092,120	4兆9763億	+3.81%	8.62	0.55
09/15	1,890	1,920	1,890	1,910	+0.53%	13,346,600	4兆8494億	+1.33%	8.4	0.53
09/14	1,910	1,920	1,900	1,900	-0.52%	10,866,160	4兆8240億	+0.8%	8.36	0.53
09/13	1,910	1,920	1,910	1,910	+1.06%	10,155,110	4兆8494億	+1.27%	8.4	0.53
09/12	1,890	1,900	1,890	1,890	+1.07%	11,903,300	4兆7986億	+0.11%	8.31	0.53
09/11	1,870	1,890	1,870	1,870	+0.54%	11,174,660	4兆7478億	-1.06%	8.23	0.52
09/08	1,860	1,860	1,850	1,860	0%	12,358,080	4兆7224億	-1.74%	8.18	0.52
09/07	1,870	1,880	1,860	1,860	0%	10,040,200	4兆7224億	-1.9%	8.18	0.52
09/06	1,870	1,870	1,860	1,860	-1.06%	12,348,950	4兆7224億	-2.11%	8.18	0.52
09/05	1,890	1,890	1,870	1,880	0%	9,963,880	4兆7732億	-1.21%	8.27	0.53
09/04	1,890	1,900	1,880	1,880	-0.53%	9,628,150	4兆7732億	-1.36%	8.27	0.53
09/01	1,900	1,900	1,880	1,890	0%	10,516,750	4兆7986億	-1.05%	8.31	0.53
08/31	1,880	1,900	1,880	1,890	+0.53%	14,626,360	4兆7986億	-1.25%	8.31	0.53
08/30	1,890	1,890	1,880	1,880	0%	10,541,750	4兆7732億	-1.98%	8.27	0.53
08/29	1,870	1,880	1,860	1,880	0%	12,563,910	4兆7732億	-2.13%	8.27	0.53
08/28	1,880	1,890	1,870	1,880	0%	9,030,530	4兆7732億	-2.29%	8.27	0.53
08/25	1,880	1,890	1,870	1,880	+0.53%	8,490,290	4兆7732億	-2.49%	8.27	0.53
08/24	1,870	1,890	1,870	1,870	0%	9,228,530	4兆7478億	-3.26%	8.23	0.52
08/23	1,890	1,890	1,870	1,870	0%	9,739,800	4兆7478億	-3.51%	8.23	0.52
08/22	1,880	1,880	1,870	1,870	-0.53%	9,023,730	4兆7478億	-3.71%	8.23	0.52
08/21	1,890	1,890	1,880	1,880	-0.53%	9,849,140	4兆7732億	-3.49%	8.27	0.53
08/18	1,890	1,890	1,880	1,890	-1.05%	14,465,140	4兆7986億	-3.23%	8.31	0.53
08/17	1,910	1,920	1,900	1,910	-0.52%	6,678,660	4兆8494億	-2.45%	8.4	0.53
08/16	1,910	1,920	1,910	1,920	+0.52%	7,185,370	4兆8748億	-2.24%	8.45	0.54
08/15	1,910	1,930	1,910	1,910	+1.6%	13,515,080	4兆8494億	-3%	8.4	0.53
08/14	1,880	1,890	1,870	1,880	-1.57%	18,969,290	4兆7732億	-4.81%	8.27	0.53
08/10	1,930	1,930	1,900	1,910	-1.55%	17,378,010	4兆8494億	-3.68%	8.4	0.53
08/09	1,940	1,940	1,930	1,940	-0.51%	11,962,080	4兆9255億	-2.51%	8.53	0.54
08/08	1,950	1,950	1,940	1,950	0%	6,932,240	4兆9509億	-2.26%	8.58	0.55
08/07	1,950	1,960	1,950	1,950	+0.52%	7,666,490	4兆9509億	-2.45%	8.58	0.55
08/04	1,940	1,940	1,940	1,940	0%	7,370,920	4兆9255億	-3.15%	8.53	0.54
08/03	1,950	1,950	1,940	1,940	0%	9,862,100	4兆9255億	-3.39%	8.53	0.54
08/02	1,970	1,970	1,940	1,940	-0.51%	11,961,910	4兆9255億	-3.58%	8.53	0.54
08/01	1,950	1,960	1,940	1,950	-0.51%	17,564,140	4兆9509億	-3.18%	8.58	0.55
07/31	1,960	1,980	1,960	1,960	-0.51%	10,036,840	4兆9763億	-2.68%	8.62	0.55
07/28	1,970	1,970	1,960	1,970	-0.51%	11,284,850	5兆17億	-2.28%	8.67	0.55

8411 みずほ FG

PER

2017/07/28～2017/12/21

株価＆PERの推移

開示資料

決算

株式

チャート