8601 大和証券G

8601
2025/05/02
時価
1兆4453億円
PER
8.44倍
2010年以降
赤字-29.84倍
(2010-2025年)
PBR
0.79倍
2010年以降
0.45-1.68倍
(2010-2025年)
配当
6.08%
ROE
10.7%
ROA
0.43%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
926
始値
922
高値
930
安値
915
終値 -0.54%
921
出来高 -0.65%
7,146,800

乖離率

株価(5日)
移動平均値
-1.71%
937
株価(25日)
移動平均値
+0.22%
919
出来高(5日)
移動平均値
-26.53%
9,727,140

2024/12/03~2025/05/02

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
2025
05/02922930915921-0.54%7,146,8001兆4453億+0.22%8.440.79
05/01942942920926-0.86%7,193,6001兆4532億0%8.490.8
04/30951958921934-2.71%12,949,9001兆4657億+0.21%8.560.81
04/28954983946960+1.8%13,210,4001兆5066億+2.45%8.80.83
04/259509559399430%8,135,0001兆4799億+0.11%8.640.81
04/24938955936943+0.75%7,227,8001兆4799億-0.42%8.640.81
04/23948949930936+1.3%5,334,9001兆4689億-1.78%8.580.81
04/22911924909924+0.54%5,337,5001兆4501億-3.55%8.470.8
04/21918921908919-0.33%6,021,5001兆4422億-4.57%8.420.79
04/18916925912922+1.65%4,847,3001兆4469億-4.75%8.450.8
04/17897909894907+1.57%5,046,5001兆4234億-6.69%8.310.78
04/16898902889893+0.56%5,258,6001兆4014億-8.6%8.190.77
04/15897903887888-0.11%5,596,3001兆3936億-9.48%8.140.77
04/14901902887889+1.37%6,316,9001兆3951億-9.93%8.150.77
04/11856884846877-3.2%9,254,0001兆3763億-11.68%8.040.76
04/10942942900906+8.24%12,324,1001兆4218億-9.4%8.30.78
04/09850860824837-3.35%10,020,9001兆3135億-16.72%7.670.72
04/08855891854866+6.65%7,706,3001兆3590億-14.51%7.940.75
04/07785824773812-6.88%15,608,9001兆2743億-20.39%7.440.7
04/04900909845872-6.03%14,835,3001兆3684億-15.34%7.990.75
04/03935950916928-5.31%13,424,3001兆4563億-10.51%8.510.8
04/029839849709800%6,666,2001兆5379億-5.95%8.980.85
04/011,0001,008978980-1.41%9,361,7001兆5379億-6.22%8.980.85
03/311,0001,012993994-3.4%9,872,6001兆5599億-5.06%9.110.86
03/281,0481,0481,0261,029-4.72%6,824,6001兆6148億-2%9.410.89
03/271,0701,0821,0701,080+0.19%6,656,9001兆6949億+2.76%9.870.93
03/261,0721,0801,0631,078+0.65%4,153,9001兆6917億+2.57%9.860.93
03/251,0831,0831,0711,071-0.46%4,130,3001兆6808億+2%9.790.92
03/241,0891,0891,0741,076-0.37%5,885,5001兆6886億+2.48%9.840.93
03/211,0651,0881,0631,080+0.28%7,406,7001兆6949億+2.96%9.870.93
03/191,0771,0831,0691,077+0.56%4,708,9001兆6902億+2.77%9.850.93
03/181,0731,0761,0691,071+1.52%5,611,3001兆6808億+2.19%9.790.92
03/171,0521,0641,0521,055+1.64%5,180,2001兆6556億+0.76%9.650.91
03/141,0201,0421,0201,038+1.67%6,552,2001兆6290億-0.95%9.490.89
03/131,0211,0381,0201,021+0.49%4,336,1001兆6023億-2.67%9.340.88
03/121,0121,0211,0121,0160%5,310,4001兆5944億-3.33%9.290.87
03/111,0171,0219991,016-1.07%7,698,5001兆5944億-3.51%9.290.87
03/101,0321,0441,0271,027-0.48%4,935,3001兆6117億-2.93%9.390.88
03/071,0351,0461,0271,032-1.34%5,180,8001兆6195億-2.55%9.440.89
03/061,0431,0471,0361,046+1.16%5,134,0001兆6415億-1.41%9.560.9
03/051,0351,0411,0301,034-0.1%4,305,8001兆6227億-2.54%9.450.89
03/041,0501,0521,0311,035-2.73%7,079,6001兆6243億-2.54%9.460.89
03/031,0661,0721,0591,064+1.62%3,703,6001兆6698億+0.19%9.730.92
02/281,0481,0571,0401,047-0.38%6,740,2001兆6431億-1.32%9.570.9
02/271,0521,0571,0431,051+0.38%3,365,1001兆6494億-0.85%9.610.9
02/261,0581,0581,0381,047-0.57%3,351,4001兆6431億-1.13%9.570.9
02/251,0401,0571,0331,053+0.48%3,214,9001兆6525億-0.47%9.630.91
02/211,0441,0571,0411,048-0.19%4,114,0001兆6447億-0.85%9.580.9
02/201,0651,0661,0401,050-1.41%3,999,2001兆6478億-0.47%9.60.9
02/191,0731,0841,0651,065-0.09%4,241,2001兆6713億+1.04%9.740.92
02/181,0751,0751,0541,066-0.19%3,317,1001兆6729億+1.43%9.750.92
02/171,0641,0741,0631,068+0.66%2,484,8001兆6760億+1.81%9.770.92
02/141,0761,0781,0601,061-0.47%3,447,7001兆6651億+1.34%9.70.91
02/131,0621,0741,0601,066+1.43%4,518,0001兆6729億+1.91%9.750.92
02/121,0651,0661,0461,051-0.85%4,383,8001兆6494億+0.48%9.610.9
02/101,0681,0711,0571,060-0.38%2,909,9001兆6635億+1.34%9.690.91
02/071,0691,0711,0611,064-0.47%2,808,3001兆6698億+1.82%9.730.92
02/061,0761,0891,0681,069+0.56%4,550,2001兆6776億+2.3%9.770.92
02/051,0731,0781,0511,063-0.93%6,563,8001兆6682億+1.92%9.720.92
02/041,0911,0941,0701,073-0.46%5,765,1001兆6839億+2.98%9.810.92
02/031,0851,0901,0621,078-4.69%8,358,3001兆6917億+3.65%9.860.93
01/311,0671,1361,0591,131+6.2%12,889,5001兆7749億+8.96%10.340.97
01/301,0601,0731,0561,0650%4,362,1001兆6713億+3.1%9.740.92
01/291,0651,0731,0591,065+0.19%3,419,9001兆6713億+3.3%9.740.92
01/281,0371,0711,0371,063+1.53%5,260,4001兆6682億+3.3%9.720.92
01/271,0501,0571,0431,047+1.16%3,526,6001兆6431億+1.95%9.570.9
01/241,0351,0471,0261,035+0.78%3,568,5001兆6243億+0.68%9.460.89
01/231,0331,0331,0251,027-0.1%2,541,8001兆6117億-0.1%9.390.88
01/221,0321,0381,0281,028+0.29%3,280,5001兆6133億-0.1%9.40.88
01/211,0381,0401,0251,025-1.25%2,969,6001兆6086億-0.49%9.370.88
01/201,0281,0421,0251,038+2.27%3,147,2001兆6290億+0.68%9.490.89
01/171,0051,0201,0021,015+0.5%3,322,4001兆5929億-1.55%9.280.87
01/161,0201,0291,0101,010+0.2%4,041,7001兆5850億-2.13%9.230.87
01/151,0181,0241,0081,008+0.1%4,011,6001兆5819億-2.42%9.220.87
01/141,0081,0121,0001,007-0.3%4,996,0001兆5803億-2.52%9.210.87
01/101,0211,0231,0101,010-0.49%3,207,4001兆5850億-2.32%9.230.87
01/091,0361,0371,0151,015-2.31%5,010,1001兆5929億-1.93%9.280.87
01/081,0511,0581,0361,039-1.8%5,792,1001兆6305億+0.48%9.50.89
01/071,0471,0701,0401,058+0.86%4,730,5001兆6604億+2.42%9.670.91
01/061,0511,0551,0361,049+0.1%4,376,6001兆6462億+1.75%9.590.9
2024
12/301,0541,0641,0461,048-0.29%2,746,9001兆6447億+1.75%9.570.91
12/271,0391,0551,0361,051+1.15%3,621,5001兆6494億+2.14%9.60.91
12/261,0331,0391,0281,039+0.87%3,080,0001兆6305億+1.17%9.490.9
12/251,0281,0301,0181,030+0.59%2,610,7001兆6164億+0.39%9.410.89
12/241,0251,0271,0191,024+0.39%2,321,9001兆6070億-0.1%9.360.88
12/231,0251,0251,0121,020+0.69%2,656,8001兆6007億-0.49%9.320.88
12/201,0251,0251,0131,013+0.1%5,320,1001兆5897億-1.17%9.250.88
12/199981,0209931,012-0.88%3,999,9001兆5882億-1.27%9.250.87
12/181,0201,0301,0191,021+0.29%4,604,4001兆6023億-0.49%9.330.88
12/171,0451,0571,0181,018-3.42%4,793,1001兆5976億-0.78%9.30.88
12/161,0501,0591,0491,054+0.76%2,540,3001兆6541億+2.63%9.630.91
12/131,0371,0581,0371,046+0.1%4,669,4001兆6415億+1.95%9.560.9
12/121,0611,0611,0451,045-0.57%4,509,1001兆6400億+1.75%9.550.9
12/111,0561,0581,0411,051+0.86%4,078,5001兆6494億+2.14%9.60.91
12/101,0521,0531,0341,042-0.19%3,029,0001兆6352億+1.26%9.520.9
12/091,0351,0441,0231,044+0.97%4,010,5001兆6384億+1.56%9.540.9
12/061,0421,0421,0241,034-0.19%3,520,4001兆6227億+0.68%9.450.89
12/051,0381,0401,0281,036+0.97%4,141,3001兆6258億+0.97%9.460.9
12/041,0281,0401,0251,026-0.19%4,433,3001兆6101億+0.1%9.370.89
12/031,0301,0371,0261,028+0.1%5,210,9001兆6133億+0.29%9.390.89

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
1,673
2/23
1,170
7/27
31,485,000
5/18
--+13.39%
8/17
-11.82%
5/18
2008年
3月期
1,449
4/2
809
1/22
25,145,000
9/27
--+19.87%
5/7
-17.1%
1/22
2009年
3月期
1,187
6/6
314
3/3
24,162,000
12/5
--+29%
4/2
-30.72%
10/29
2010年
3月期
741
6/15
422
10/2
153,848,000
7/16
--+18.88%
5/11
-18.46%
7/13
2011年
3月期
520
4/8
319
3/15
38,855,000
3/14
9096億6616万5580億4520万+14.46%
11/22
-19.6%
3/15
2012年
3月期
385
4/4
233
11/24
29,803,000
4/27
6735億283万4076億41万+16.76%
2/24
-11.43%
10/5
2013年
3月期
692
3/21
235
6/4
41,137,000
1/28
1兆2105億4110億9913万+20.71%
1/4
-12.85%
5/18
2014年
3月期
1,065
12/26
600
4/2
55,906,000
6/4
1兆8630億1兆496億+21.86%
5/13
-15.82%
6/3
2015年
3月期
1,019
12/8
738
10/17

10/16
70,981,000
11/4
1兆7826億1兆2910億+19.77%
11/4
-12.29%
10/17
2016年
3月期
1,049
4/23
591
2/12
27,666,000
1/29
1兆8350億1兆338億+9.25%
2/1
-14.82%
2/12
2017年
3月期
785
12/12
496
6/28
19,763,000
6/24
1兆3732億8676億9187万+13.83%
12/8
-12.81%
6/28
2018年
3月期
811
1/24
594
9/8
26,918,000
10/26
1兆3781億1兆94億+8.93%
1/23
-8.68%
2/14
2019年
3月期
717
9/25
524
12/25
20,169,400
10/30
1兆2184億8904億7447万+6.74%
9/21
-12.88%
12/25
2020年
3月期
579
1/20
357
3/13
16,491,600
3/13
9839億4030万6066億7822万+12.43%
9/11
-21.92%
3/13
2021年
3月期
601
3/23

3/22
393
4/2
14,942,900
1/28
1兆213億6678億5585万+12.07%
6/8
-6.99%
10/2
2022年
3月期
745
3/23
540
7/9
19,080,200
3/18
1兆2660億9176億6453万+11.78%
9/14
-10.05%
7/8
2023年
3月期
703
4/4
554
10/3
18,295,100
6/29
1兆1946億8694億3583万+6.02%
2/21
-7.94%
3/20
2024年
3月期
1,215
3/22
605
4/27

4/6
21,620,200
5/31
1兆9067億9494億7415万+11.47%
6/16
-7.02%
10/4
2025年
3月期
1,354
7/17
849
8/5
29,655,500
10/30
2兆1249億1兆3324億+13.38%
6/3
-31.73%
8/5
最新921
2025/5/2
7,146,8001兆4453億+0.22%
919

年間値上がり率

1984/12/28 vs 1983/12/28
41%(1.41倍)
1985/12/28 vs 1984/12/28
27%(1.27倍)
1986/12/27 vs 1985/12/28
126%(2.26倍)
1987/12/28 vs 1986/12/27
-7%(0.93倍)
1988/12/28 vs 1987/12/28
53%(1.53倍)
1989/12/29 vs 1988/12/28
-4%(0.96倍)
1990/12/28 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/28
4%(1.04倍)
1992/12/30 vs 1991/12/30
-25%(0.75倍)
1993/12/30 vs 1992/12/30
40%(1.4倍)
1994/12/30 vs 1993/12/30
15%(1.15倍)
1995/12/29 vs 1994/12/30
10%(1.1倍)
1996/12/30 vs 1995/12/29
-35%(0.65倍)
1997/12/30 vs 1996/12/30
-56%(0.44倍)
1998/12/30 vs 1997/12/30
-14%(0.86倍)
1999/12/30 vs 1998/12/30
314%(4.14倍)
2000/12/29 vs 1999/12/30
-25%(0.75倍)
2001/12/28 vs 2000/12/29
-42%(0.58倍)
2002/12/30 vs 2001/12/28
-24%(0.76倍)
2003/12/30 vs 2002/12/30
38%(1.38倍)
2004/12/30 vs 2003/12/30
2%(1.02倍)
2005/12/30 vs 2004/12/30
81%(1.81倍)
2006/12/29 vs 2005/12/30
0%(1倍)
2007/12/28 vs 2006/12/29
-24%(0.76倍)
2008/12/30 vs 2007/12/28
-48%(0.52倍)
2009/12/30 vs 2008/12/30
-12%(0.88倍)
2010/12/30 vs 2009/12/30
-10%(0.9倍)
2011/12/30 vs 2010/12/30
-43%(0.57倍)
2012/12/28 vs 2011/12/30
98%(1.98倍)
2013/12/30 vs 2012/12/28
121%(2.21倍)
2014/12/30 vs 2013/12/30
-10%(0.9倍)
2015/12/30 vs 2014/12/30
-21%(0.79倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
-2%(0.98倍)
2018/12/28 vs 2017/12/29
-21%(0.79倍)
2019/12/30 vs 2018/12/28
-1%(0.99倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
38%(1.38倍)
2022/12/30 vs 2021/12/30
-10%(0.9倍)
2023/12/29 vs 2022/12/30
63%(1.63倍)
2024/12/30 vs 2023/12/29
10%(1.1倍)
2025/05/02 vs 2024/12/30
-12%(0.88倍)
過去安値
233円(2011/11/24)
295%(3.95倍)
921円(5/2)