8591 オリックス

8591
2025/04/17
時価
3兆2423億円
PER 予
7.78倍
2010年以降
4.63-25.6倍
(2010-2024年)
PBR
0.74倍
2010年以降
0.27-1.31倍
(2010-2024年)
配当 予
4%
ROE 予
9.54%
ROA 予
2.31%
資料
Link
CSV,JSON

時価総額

2010年3月31日
9138億626万
2011年3月31日
8588億1514万
2012年3月30日
8710億993万
2013年3月29日
1兆4872億
2014年3月31日
1兆9026億
2015年3月31日
2兆2139億
2016年3月31日
2兆1058億
2017年3月31日
2兆1501億
2018年3月30日
2兆4056億
2019年3月29日
2兆380億
2020年3月31日
1兆6339億
2021年3月31日
2兆2780億
2022年3月31日
2兆9262億
2023年3月31日
2兆5538億

2024/11/19~2025/04/17

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2025
04/172,7352,7882,7352,788+2.01%2,866,0003兆2423億-6.85%7.780.74
04/162,7252,7332,7042,733+0.59%3,200,3003兆1783億-9.05%7.620.73
04/152,7452,7532,7052,717+0.44%3,793,1003兆1597億-10%7.580.72
04/142,6842,7252,6842,705+1.2%5,089,4003兆1458億-10.87%7.540.72
04/112,6602,6942,6512,673-6.01%8,924,7003兆1085億-12.42%7.450.71
04/102,8552,8762,8112,844+7.56%5,114,0003兆3074億-7.39%7.930.76
04/092,7162,7232,6182,644-4.41%5,203,7003兆748億-14.24%7.370.7
04/082,7182,7952,6992,766+5.33%5,166,7003兆2167億-10.89%7.710.74
04/072,6002,6972,5592,626-9.17%6,793,0003兆539億-15.81%7.320.7
04/042,9522,9772,8102,891-4.33%6,526,0003兆3621億-7.84%8.060.77
04/033,0003,0652,9983,022-2.8%4,389,9003兆5144億-3.94%8.430.8
04/023,1383,1383,0823,109+0.45%4,371,1003兆6156億-1.24%8.670.83
04/013,1403,1513,0933,095+0.36%2,947,9003兆5993億-1.65%8.630.82
03/313,0603,1103,0503,084-3.41%4,206,1003兆5865億-1.94%8.60.82
03/283,2303,2303,1723,193-2.27%3,313,7003兆7133億+1.59%8.910.85
03/273,2373,2673,2163,267+1.08%4,149,2003兆7993億+4.08%9.110.87
03/263,2003,2343,1893,232+0.47%3,670,9003兆7586億+3.23%9.010.86
03/253,2323,2433,2143,217-0.37%2,850,0003兆7412億+2.91%8.970.86
03/243,2423,2533,2193,229+0.09%2,406,2003兆7552億+3.39%9.010.86
03/213,2103,2363,1983,226+0.4%4,131,3003兆7517億+3.43%90.86
03/193,1913,2373,1893,213+1.04%2,945,2003兆7365億+3.18%8.960.86
03/183,1813,1913,1693,180+0.79%3,328,1003兆6982億+2.19%8.870.85
03/173,1423,1633,1383,155+1.38%2,071,5003兆6691億+1.35%8.80.84
03/143,0793,1213,0763,112+0.19%2,832,1003兆6191億-0.13%8.680.83
03/133,1093,1323,0973,106+1.04%2,876,2003兆6121億-0.45%8.660.83
03/123,0703,0903,0573,074-0.52%3,664,6003兆5749億-1.63%8.570.82
03/113,0963,1023,0403,090-1.02%4,827,1003兆5935億-1.34%8.620.82
03/103,1383,1423,1163,122-0.32%2,665,3003兆6307億-0.57%8.710.83
03/073,1203,1453,1073,132-0.54%2,810,1003兆6423億-0.48%8.740.83
03/063,1503,1633,1323,149+0.06%3,909,5003兆6621億-0.16%8.780.84
03/053,1513,1583,1223,147-0.35%2,979,1003兆6598億-0.38%8.780.84
03/043,1363,1683,1223,158+0.45%3,119,2003兆6726億-0.25%8.810.84
03/033,1093,1443,0843,144+1.81%3,550,0003兆6563億-0.82%8.770.84
02/283,0943,1153,0503,088-0.29%5,418,6003兆5912億-2.8%8.610.82
02/273,0773,0973,0573,097+0.26%9,313,6003兆6016億-2.79%8.640.82
02/263,0653,0923,0243,089+0.82%3,485,0003兆5923億-3.29%8.620.82
02/253,0043,0873,0043,064+0.56%3,758,2003兆5633億-4.28%8.550.82
02/213,0123,0503,0073,047-0.13%3,207,6003兆5435億-4.99%8.50.81
02/203,0563,0613,0303,051-1.2%3,820,5003兆5481億-5.04%8.510.81
02/193,1303,1353,0833,088+0.52%3,310,2003兆5912億-4.1%8.610.82
02/183,0663,0863,0643,072-0.65%3,378,0003兆5726億-4.71%8.570.82
02/173,1383,1403,0733,092-1.47%3,481,0003兆5958億-4.24%8.620.82
02/143,1553,1663,1323,138-0.48%2,037,6003兆6493億-3%8.750.84
02/133,0963,1643,0903,153+2.17%3,797,4003兆6668億-2.72%8.790.84
02/123,1293,1413,0643,086-2.28%7,124,7003兆5889億-5.05%8.610.82
02/103,2683,2943,1523,158-1.99%5,022,1003兆6726億-3.19%8.810.84
02/073,2213,2343,2003,222-0.31%1,974,6003兆7470億-1.53%8.990.86
02/063,2283,2783,2263,232+0.69%1,971,0003兆7586億-1.43%9.010.86
02/053,2403,2613,2073,210-0.25%2,181,3003兆7331億-2.28%8.950.85
02/043,2883,2943,2143,218-0.71%2,461,4003兆7424億-2.19%8.970.86
02/033,2503,2773,2363,241-1.7%3,085,5003兆7691億-1.61%9.040.86
01/313,2783,3103,2683,297+0.15%2,397,4004兆57億0%9.20.88
01/303,3103,3193,2793,292-0.39%2,256,9003兆9996億-0.15%9.180.88
01/293,3353,3353,3033,305+0.3%1,987,7004兆154億+0.24%9.220.88
01/283,2743,3153,2693,295-0.27%2,384,4004兆32億-0.06%9.190.88
01/273,3053,3313,2953,304+0.98%2,280,7004兆142億+0.24%9.210.88
01/243,3093,3233,2723,272-1.51%2,791,3003兆9753億-0.76%9.130.87
01/233,3343,3343,3073,322+0.36%2,385,4004兆361億+0.67%9.270.88
01/223,3153,3233,2993,310+0.85%2,829,4004兆215億+0.21%9.230.88
01/213,2853,3063,2623,282+0.27%3,072,6003兆9875億-0.76%9.150.87
01/203,2453,2733,2303,273+1.93%2,558,7003兆9765億-1.12%9.130.87
01/173,2073,2113,1623,211+0.12%2,885,5003兆9012億-3.14%8.960.85
01/163,2243,2353,1963,207-0.03%2,367,4003兆8963億-3.46%8.940.85
01/153,2263,2293,1773,208+0.16%2,416,5003兆8975億-3.66%8.950.85
01/143,2073,2423,1843,203+0.09%3,507,6003兆8915億-4.07%8.930.85
01/103,2333,2463,2003,200-0.81%3,161,2003兆8878億-4.48%8.920.85
01/093,2693,2783,2263,226-1.83%3,314,1003兆9194億-3.96%90.86
01/083,3273,3453,2803,286-3.27%5,797,9003兆9923億-2.35%9.160.87
01/073,3803,4133,3563,397+0.59%2,339,4004兆1272億+0.89%9.470.9
01/063,4083,4173,3623,377-0.91%2,784,9004兆1029億+0.45%9.420.9
2024
12/303,4253,4493,4023,408-0.06%2,072,3004兆1405億+1.46%9.50.95
12/273,3733,4123,3673,410+1.4%1,876,9004兆1430億+1.61%9.510.96
12/263,3403,3633,3363,363+0.57%2,039,5004兆859億+0.33%9.380.94
12/253,3333,3443,3023,344+0.69%1,943,5004兆628億-0.18%9.330.94
12/243,3123,3273,3003,321+0.18%1,479,5004兆348億-0.84%9.260.93
12/233,3143,3193,2893,315+0.67%1,710,5004兆275億-1.07%9.250.93
12/203,3293,3313,2933,293+0.06%3,509,4004兆8億-1.73%9.180.92
12/193,2503,3183,2423,291-0.6%2,545,2003兆9984億-1.88%9.180.92
12/183,2953,3243,2863,311+1.01%2,390,1004兆227億-1.37%9.230.93
12/173,3143,3513,2783,278-0.94%2,664,4003兆9826億-2.38%9.140.92
12/163,3433,3593,3093,309-1.08%2,165,5004兆203億-1.66%9.230.93
12/133,3613,4173,3253,345-2.16%3,750,9004兆640億-0.68%9.330.94
12/123,4483,4723,4173,419+0.86%3,051,1004兆1539億+1.33%9.540.96
12/113,4163,4173,3723,390+0.38%1,968,8004兆1187億+0.5%9.450.95
12/103,4453,4453,3753,377-0.09%1,989,7004兆1029億+0.21%9.420.95
12/093,3683,4003,3673,380-0.18%2,178,1004兆1065億+0.39%9.430.95
12/063,4123,4123,3733,386-0.76%2,032,1004兆1138億+0.74%9.440.95
12/053,4293,4453,3923,412-0.41%2,799,0004兆1454億+1.67%9.520.96
12/043,4683,5073,4223,426-2%2,417,7004兆1624億+2.24%9.560.96
12/033,5003,5193,4643,496+2.25%4,228,6004兆2475億+4.51%9.750.98
12/023,3643,4443,3613,419+1.54%2,886,4004兆1539億+2.55%9.540.96
11/293,3443,3763,3363,367+0.96%2,289,7004兆907億+1.29%9.390.94
11/283,2833,3463,2643,335+1.99%2,342,8004兆518億+0.51%9.30.93
11/273,3003,3063,2543,270-1.3%2,131,4003兆9729億-1.3%9.120.92
11/263,3313,3403,2863,313-0.54%2,215,1004兆251億+0.06%9.240.93
11/253,3263,3703,3133,331+0.85%3,689,9004兆470億+0.66%9.290.93
11/223,3213,3243,2673,303-0.33%3,161,5004兆130億-0.12%9.210.93
11/213,3173,3373,3103,314-0.03%1,788,0004兆263億+0.21%9.240.93
11/203,3713,3723,3143,315-1.66%1,943,8004兆275億+0.27%9.250.93
11/193,3713,3733,3333,371+1.05%1,792,0004兆956億+1.97%9.40.94

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
848
8,480
3/31
320
3,200
4/1
88,756,800
8,875,680
4/8
9347億4995万-9138億626万
3/31
2011年
3月期
962
9,620
2/17
601
6,010
7/22
42,140,400
4,214,040
5/26
1兆604億6624億8198万8588億1514万
3/31
2012年
3月期
864
8,640
8/1
548
5,480
9/26
22,087,200
2,208,720
9/14
9523億8675万6040億6011万8710億993万
3/30
2013年
3月期
1,257
12,570
3/11
637
6,370
6/4
24,528,100
2,452,810
2/1
1兆3855億7021億6476万1兆4872億
3/29
2014年
3月期
1,920
11/29
1,127
4/4
31,990,900
4/5
2兆1164億1兆2422億1兆9026億
3/31
2015年
3月期
1,821
3/17
1,296
10/28
46,662,400
11/4
2兆4103億1兆7154億2兆2139億
3/31
2016年
3月期
2,060
6/2
1,260
2/12
25,002,500
2/1
2兆7267億1兆6683億2兆1058億
3/31
2017年
3月期
1,940
1/5
1,210
6/28
24,685,900
10/27
2兆5686億1兆6021億2兆1501億
3/31
2018年
3月期
2,217
1/24
1,623
4/6
11,836,300
2/6
2兆9359億2兆1490億2兆4056億
3/30
2019年
3月期
2,043
5/8
1,491
12/25
12,025,800
3/26
2兆7059億1兆9750億2兆380億
3/29
2020年
3月期
1,959
2/6
1,101
3/23
27,340,400
3/19
2兆5949億1兆4584億1兆6339億
3/31
2021年
3月期
1,986
3/19
1,136
7/31

4/6
23,490,800
1/7
2兆5534億1兆4926億2兆2780億
3/31
2022年
3月期
2,612
1/18
1,716
4/22
15,295,600
5/27
3兆3583億2兆2063億2兆9262億
3/31
2023年
3月期
2,535
6/9
2,012
10/3
25,837,700
4/1
3兆1897億2兆5316億2兆5538億
3/31
2024年
3月期
3,429
3/21
2,146
4/6
13,907,900
11/2
4兆1661億2兆6499億-
最新2,788
2025/4/17
2,866,0003兆2423億