- 8601
- 2026/09/17
- 時価
- 2兆8719億円
- PER
- 14.49倍
- 2010年以降
- 赤字-29.84倍
（2010-2026年） - PBR
- 1.41倍
- 2010年以降
- 0.45-1.68倍
（2010-2026年） - 配当
- 3.5%
- ROE
- 11.8%
- ROA
- 0.46%
- 資料
- Link
- CSV,JSON
大和証券G（8601）のPER（株価収益率）の推移
- 2010年3月31日
- 19.81倍
- 2011年3月31日
- 赤字
- 2012年3月30日
- 赤字
- 2013年3月29日
- 15.74倍
- 2014年3月31日
- 9.01倍
- 2015年3月31日
- 10.86倍
- 2016年3月31日
- 10.14倍
- 2017年3月31日
- 11.02倍
- 2018年3月30日
- 10.15倍
- 2019年3月29日
- 13.49倍
- 2020年3月31日
- 10.71倍
- 2021年3月31日
- 8.03倍
- 2022年3月31日
- 10.99倍
- 2023年3月31日
- 14.27倍
- 2024年3月29日
- 13.55倍
- 2025年3月31日
- 9.08倍
- 2026年3月31日
- 11.58倍
2026/04/23～2026/09/17
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 09/17 | 1,853 | 1,856 | 1,827 | 1,830 | -0.05% | 4,423,400 | - | +0.49% | - | - |
| 09/16 | 1,830 | 1,842 | 1,822 | 1,831 | -0.33% | 7,315,200 | - | +0.6% | - | - |
| 09/15 | 1,861 | 1,875 | 1,817 | 1,837 | -1.92% | 4,526,500 | - | +0.99% | - | - |
| 09/14 | 1,843 | 1,873 | 1,836 | 1,873 | +1.68% | 3,028,300 | - | +3.08% | - | - |
| 09/11 | 1,790 | 1,846 | 1,790 | 1,842 | +0.27% | 4,157,700 | - | +1.49% | - | - |
| 09/10 | 1,807 | 1,843 | 1,798 | 1,837 | +2.23% | 4,332,500 | - | +1.21% | - | - |
| 09/09 | 1,820 | 1,830 | 1,790 | 1,797 | -2.07% | 4,443,500 | - | -0.94% | - | - |
| 09/08 | 1,850 | 1,876 | 1,835 | 1,835 | -1.71% | 3,497,400 | - | +1.27% | - | - |
| 09/07 | 1,869 | 1,877 | 1,858 | 1,867 | 0% | 2,745,000 | - | +3.09% | - | - |
| 09/04 | 1,896 | 1,898 | 1,844 | 1,867 | +0.59% | 5,083,900 | - | +3.21% | - | - |
| 09/03 | 1,835 | 1,873 | 1,832 | 1,856 | +2.03% | 4,768,900 | - | +2.77% | - | - |
| 09/02 | 1,830 | 1,843 | 1,818 | 1,819 | -2.26% | 5,168,200 | - | +0.78% | - | - |
| 09/01 | 1,839 | 1,865 | 1,829 | 1,861 | +0.92% | 3,450,300 | - | +3.05% | - | - |
| 08/31 | 1,846 | 1,857 | 1,827 | 1,844 | -1.02% | 7,550,000 | - | +2.1% | - | - |
| 08/28 | 1,830 | 1,874 | 1,824 | 1,863 | +2.19% | 5,585,000 | - | +3.1% | - | - |
| 08/27 | 1,804 | 1,837 | 1,804 | 1,823 | +0.5% | 6,898,700 | - | +0.89% | - | - |
| 08/26 | 1,820 | 1,820 | 1,791 | 1,814 | 0% | 5,859,000 | - | +0.33% | - | - |
| 08/25 | 1,803 | 1,822 | 1,791 | 1,814 | +1.51% | 4,183,800 | - | +0.22% | - | - |
| 08/24 | 1,783 | 1,790 | 1,768 | 1,787 | +0.45% | 3,224,900 | - | -1.16% | - | - |
| 08/21 | 1,752 | 1,786 | 1,743 | 1,779 | +1.25% | 3,346,300 | - | -1.82% | - | - |
| 08/20 | 1,742 | 1,759 | 1,720 | 1,757 | +1.27% | 4,727,600 | - | -3.25% | - | - |
| 08/19 | 1,758 | 1,758 | 1,719 | 1,735 | -2.03% | 4,126,500 | - | -4.57% | - | - |
| 08/18 | 1,791 | 1,793 | 1,771 | 1,771 | -0.45% | 3,622,800 | - | -2.64% | - | - |
| 08/17 | 1,789 | 1,790 | 1,771 | 1,779 | -1.22% | 3,349,700 | - | -2.2% | - | - |
| 08/14 | 1,813 | 1,825 | 1,801 | 1,801 | -0.94% | 4,090,300 | - | -0.94% | - | - |
| 08/13 | 1,818 | 1,828 | 1,794 | 1,818 | +0.61% | 3,929,700 | - | +0.06% | - | - |
| 08/12 | 1,815 | 1,829 | 1,798 | 1,807 | +1.01% | 4,858,400 | - | -0.44% | - | - |
| 08/10 | 1,818 | 1,819 | 1,786 | 1,789 | -1.65% | 3,067,500 | - | -1.21% | - | - |
| 08/07 | 1,848 | 1,849 | 1,804 | 1,819 | -0.38% | 3,727,300 | - | +0.66% | - | - |
| 08/06 | 1,791 | 1,829 | 1,790 | 1,826 | +0.83% | 3,642,300 | - | +1.44% | - | - |
| 08/05 | 1,787 | 1,830 | 1,782 | 1,811 | +2.55% | 4,474,200 | - | +1.06% | - | - |
| 08/04 | 1,800 | 1,812 | 1,761 | 1,766 | -2.54% | 6,053,400 | - | -0.95% | - | - |
| 08/03 | 1,796 | 1,815 | 1,742 | 1,812 | +0.28% | 7,156,300 | - | +2.03% | - | - |
| 07/31 | 1,793 | 1,825 | 1,764 | 1,807 | +0.78% | 7,658,600 | - | +2.21% | - | - |
| 07/30 | 1,804 | 1,814 | 1,778 | 1,793 | -2.5% | 5,507,400 | - | +1.93% | - | - |
| 07/29 | 1,849 | 1,850 | 1,810 | 1,839 | +0.16% | 6,916,000 | - | +5.03% | - | - |
| 07/28 | 1,847 | 1,861 | 1,813 | 1,836 | -1.92% | 4,527,900 | - | +5.46% | - | - |
| 07/27 | 1,865 | 1,885 | 1,857 | 1,872 | +0.81% | 3,250,300 | - | +8.08% | - | - |
| 07/24 | 1,851 | 1,867 | 1,842 | 1,857 | -0.59% | 3,000,100 | - | +7.84% | - | - |
| 07/23 | 1,853 | 1,877 | 1,849 | 1,868 | +0.81% | 3,316,700 | - | +9.05% | - | - |
| 07/22 | 1,841 | 1,867 | 1,834 | 1,853 | +0.32% | 4,567,500 | - | +8.87% | - | - |
| 07/21 | 1,818 | 1,847 | 1,789 | 1,847 | +3.76% | 4,293,200 | - | +9.16% | - | - |
| 07/17 | 1,850 | 1,859 | 1,744 | 1,780 | -5.12% | 5,969,800 | - | +5.83% | - | - |
| 07/16 | 1,860 | 1,887 | 1,859 | 1,876 | -0.16% | 4,533,800 | - | +12.07% | - | - |
| 07/15 | 1,838 | 1,879 | 1,827 | 1,879 | +4.27% | 6,357,900 | - | +13.19% | - | - |
| 07/14 | 1,780 | 1,807 | 1,766 | 1,802 | +1.41% | 4,224,200 | - | +9.34% | - | - |
| 07/13 | 1,780 | 1,810 | 1,776 | 1,777 | +0.45% | 3,512,600 | - | +8.49% | - | - |
| 07/10 | 1,772 | 1,781 | 1,739 | 1,769 | +1.67% | 4,541,100 | - | +8.59% | - | - |
| 07/09 | 1,738 | 1,740 | 1,717 | 1,740 | -2.14% | 5,076,500 | - | +7.41% | - | - |
| 07/08 | 1,773 | 1,790 | 1,752 | 1,778 | +0.85% | 5,192,200 | - | +10.3% | - | - |
| 07/07 | 1,734 | 1,763 | 1,727 | 1,763 | +2.86% | 6,051,900 | - | +10.05% | - | - |
| 07/06 | 1,691 | 1,714 | 1,686 | 1,714 | +1.78% | 3,826,400 | - | +7.66% | - | - |
| 07/03 | 1,673 | 1,684 | 1,654 | 1,684 | +2.25% | 4,158,900 | - | +6.38% | - | - |
| 07/02 | 1,632 | 1,653 | 1,620 | 1,647 | +0.92% | 5,103,100 | - | +4.51% | - | - |
| 07/01 | 1,615 | 1,641 | 1,600 | 1,632 | +2.26% | 5,349,700 | - | +4.02% | - | - |
| 06/30 | 1,595 | 1,619 | 1,592 | 1,596 | +0.44% | 5,457,100 | - | +2.18% | - | - |
| 06/29 | 1,607 | 1,612 | 1,582 | 1,589 | -0.5% | 10,541,400 | - | +2.06% | - | - |
| 06/26 | 1,596 | 1,620 | 1,589 | 1,597 | +0.44% | 3,528,400 | - | +2.77% | - | - |
| 06/25 | 1,604 | 1,604 | 1,573 | 1,590 | +0.57% | 3,374,800 | - | +2.65% | - | - |
| 06/24 | 1,599 | 1,613 | 1,570 | 1,581 | -0.88% | 4,567,200 | - | +2.26% | - | - |
| 06/23 | 1,626 | 1,630 | 1,588 | 1,595 | -1.91% | 4,314,500 | - | +3.44% | - | - |
| 06/22 | 1,586 | 1,632 | 1,581 | 1,626 | +1.25% | 3,805,800 | - | +5.72% | - | - |
| 06/19 | 1,616 | 1,627 | 1,588 | 1,606 | -1.47% | 6,389,300 | - | +4.9% | - | - |
| 06/18 | 1,620 | 1,630 | 1,609 | 1,630 | +1.37% | 4,353,300 | - | +6.82% | - | - |
| 06/17 | 1,614 | 1,626 | 1,593 | 1,608 | +0.31% | 4,357,200 | - | +5.79% | - | - |
| 06/16 | 1,588 | 1,607 | 1,568 | 1,603 | +0.5% | 4,022,300 | - | +5.74% | - | - |
| 06/15 | 1,604 | 1,626 | 1,592 | 1,595 | +1.59% | 5,528,200 | - | +5.56% | - | - |
| 06/12 | 1,565 | 1,575 | 1,547 | 1,570 | +2.08% | 5,437,300 | - | +4.32% | - | - |
| 06/11 | 1,546 | 1,549 | 1,518 | 1,538 | -1.6% | 3,030,000 | - | +2.53% | - | - |
| 06/10 | 1,588 | 1,606 | 1,549 | 1,563 | -0.32% | 4,167,700 | - | +4.2% | - | - |
| 06/09 | 1,563 | 1,582 | 1,553 | 1,568 | +2.08% | 5,242,400 | - | +4.88% | - | - |
| 06/08 | 1,540 | 1,554 | 1,517 | 1,536 | -1.6% | 4,322,400 | - | +3.02% | - | - |
| 06/05 | 1,545 | 1,567 | 1,542 | 1,561 | +1.83% | 4,149,000 | - | +4.91% | - | - |
| 06/04 | 1,560 | 1,560 | 1,523 | 1,533 | 0% | 3,463,400 | - | +3.09% | - | - |
| 06/03 | 1,496 | 1,543 | 1,495 | 1,533 | +2.27% | 3,870,400 | - | +3.23% | - | - |
| 06/02 | 1,496 | 1,504 | 1,478 | 1,499 | +0.27% | 3,797,700 | - | +1.01% | - | - |
| 06/01 | 1,485 | 1,499 | 1,472 | 1,495 | -0.4% | 4,402,600 | - | +0.74% | - | - |
| 05/29 | 1,485 | 1,502 | 1,477 | 1,501 | +1.97% | 8,997,000 | - | +1.08% | - | - |
| 05/28 | 1,456 | 1,475 | 1,446 | 1,472 | +0.41% | 4,196,500 | - | -0.94% | - | - |
| 05/27 | 1,462 | 1,482 | 1,443 | 1,466 | -1.08% | 5,081,300 | - | -1.54% | - | - |
| 05/26 | 1,496 | 1,503 | 1,480 | 1,482 | -0.87% | 3,605,900 | - | -0.67% | - | - |
| 05/25 | 1,489 | 1,499 | 1,471 | 1,495 | +0.34% | 3,631,600 | - | -0.07% | - | - |
| 05/22 | 1,511 | 1,512 | 1,482 | 1,490 | -1.26% | 4,164,800 | - | -0.53% | - | - |
| 05/21 | 1,500 | 1,523 | 1,494 | 1,509 | +2.44% | 3,890,200 | - | +0.6% | - | - |
| 05/20 | 1,504 | 1,507 | 1,468 | 1,473 | -1.27% | 4,533,600 | - | -1.87% | - | - |
| 05/19 | 1,485 | 1,510 | 1,480 | 1,492 | +1.7% | 3,479,900 | - | -0.8% | - | - |
| 05/18 | 1,479 | 1,487 | 1,461 | 1,467 | -1.08% | 3,496,800 | - | -2.65% | - | - |
| 05/15 | 1,474 | 1,502 | 1,474 | 1,483 | +0.34% | 4,189,800 | - | -1.66% | - | - |
| 05/14 | 1,500 | 1,505 | 1,478 | 1,478 | -1.14% | 4,109,400 | - | -2.12% | - | - |
| 05/13 | 1,469 | 1,498 | 1,464 | 1,495 | +1.77% | 3,881,500 | - | -1.06% | - | - |
| 05/12 | 1,468 | 1,470 | 1,453 | 1,469 | +0.34% | 4,032,100 | - | -2.84% | - | - |
| 05/11 | 1,442 | 1,470 | 1,439 | 1,464 | +1.31% | 4,199,000 | - | -3.3% | - | - |
| 05/08 | 1,480 | 1,489 | 1,437 | 1,445 | -4.87% | 7,216,100 | - | -4.56% | - | - |
| 05/07 | 1,491 | 1,519 | 1,453 | 1,519 | +4.54% | 9,013,600 | - | +0.2% | - | - |
| 05/01 | 1,455 | 1,463 | 1,424 | 1,453 | -1.02% | 5,777,300 | - | -4.28% | - | - |
| 04/30 | 1,450 | 1,468 | 1,425 | 1,468 | +0.07% | 8,593,100 | - | -3.61% | - | - |
| 04/28 | 1,417 | 1,474 | 1,413 | 1,467 | -3.3% | 12,085,100 | - | -3.87% | - | - |
| 04/27 | 1,485 | 1,527 | 1,480 | 1,517 | +0.8% | 6,612,300 | - | -0.72% | - | - |
| 04/24 | 1,512 | 1,513 | 1,490 | 1,505 | +0.6% | 4,046,500 | - | -1.38% | - | - |
| 04/23 | 1,509 | 1,515 | 1,491 | 1,496 | -0.66% | 4,241,200 | - | -1.84% | - | - |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 3月期 | 741 6/15 | 422 10/2 | 153,848,000 7/16 | 29.84 | 17 | 1.4 | 0.8 | - | - | 19.81倍 3/31 |
| 2011年 3月期 | 520 4/8 | 319 3/15 | 38,855,000 3/14 | 赤字 | 赤字 | 1.09 | 0.67 | 9096億6616万 | 5580億4520万 | 赤字 3/31 |
| 2012年 3月期 | 385 4/4 | 233 11/24 | 29,803,000 4/27 | 赤字 | 赤字 | 0.86 | 0.52 | 6735億1053万 | 4076億525万 | 赤字 3/30 |
| 2013年 3月期 | 692 3/21 | 235 6/4 | 41,137,000 1/28 | 16.6 | 5.64 | 1.33 | 0.45 | 1兆2105億 | 4111億383万 | 15.74倍 3/29 |
| 2014年 3月期 | 1,065 12/26 | 600 4/2 | 55,906,000 6/4 | 10.69 | 6.02 | 1.68 | 0.95 | 1兆8630億 | 1兆496億 | 9.01倍 3/31 |
| 2015年 3月期 | 1,019 12/8 | 738 10/17 10/16 | 70,981,000 11/4 | 11.7 | 8.48 | 1.4 | 1.02 | 1兆7826億 | 1兆2910億 | 10.86倍 3/31 |
| 2016年 3月期 | 1,049 4/23 | 591 2/12 | 27,666,000 1/29 | 15.37 | 8.66 | 1.46 | 0.82 | 1兆8350億 | 1兆338億 | 10.14倍 3/31 |
| 2017年 3月期 | 785 12/12 | 496 6/28 | 19,763,000 6/24 | 12.76 | 8.06 | 1.05 | 0.67 | 1兆3732億 | 8676億9187万 | 11.02倍 3/31 |
| 2018年 3月期 | 811 1/24 | 594 9/8 | 26,918,000 10/26 | 12.13 | 8.88 | 1.03 | 0.76 | 1兆3781億 | 1兆94億 | 10.15倍 3/30 |
| 2019年 3月期 | 717 9/25 | 524 12/25 | 20,169,400 10/30 | 17.95 | 13.12 | 0.9 | 0.66 | 1兆2184億 | 8904億7447万 | 13.49倍 3/29 |
| 2020年 3月期 | 579 1/20 | 357 3/13 | 16,491,600 3/13 | 14.8 | 9.13 | 0.73 | 0.45 | 9839億4030万 | 6066億7822万 | 10.71倍 3/31 |
| 2021年 3月期 | 601 3/23 3/22 | 393 4/2 | 14,942,900 1/28 | 8.44 | 5.52 | 0.69 | 0.45 | 1兆213億 | 6678億5585万 | 8.03倍 3/31 |
| 2022年 3月期 | 745 3/23 | 540 7/9 | 19,080,200 3/18 | 11.81 | 8.56 | 0.8 | 0.58 | 1兆2660億 | 9176億6453万 | 10.99倍 3/31 |
| 2023年 3月期 | 703 4/4 | 554 10/3 | 18,295,100 6/29 | 16.15 | 12.73 | 0.73 | 0.57 | 1兆1946億 | 8694億3583万 | 14.27倍 3/31 |
| 2024年 3月期 | 1,215 3/22 | 605 4/27 4/6 | 21,620,200 5/31 | 14.3 | 7.12 | 1.12 | 0.56 | 1兆9067億 | 9494億7415万 | 13.55倍 3/29 |
| 2025年 3月期 | 1,354 7/17 | 849 8/5 | 29,655,500 10/30 | 12.36 | 7.75 | 1.17 | 0.73 | 2兆1249億 | 1兆3324億 | 9.08倍 3/31 |
| 2026年 3月期 | 1,687 2/12 | 773 4/7 | 19,540,300 11/4 | 13.38 | 6.13 | 1.33 | 0.61 | 2兆6475億 | 1兆2131億 | 11.58倍 3/31 |
| 最新 | 1,830 2026/9/17 | 4,423,400 | - | - | 2兆8719億 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
