8630 SOMPO HD

8630
2023/12/06
時価
2兆2781億円
PER 予
6.64倍
2011年以降
赤字-81.23倍
（2011-2023年）
PBR
0.9倍
2011年以降
0.45-1.15倍
（2011-2023年）
配当 予
4.35%
ROE 予
13.57%
ROA 予
2.28%
資料
Link
CSV,JSON

株価チャート

株価

12/6

前日 (12/5)
6,717
始値
6,755
高値
6,933
安値
6,741
終値 +2.72%
6,900
出来高 +60.73%
1,164,800

乖離率

株価（5日）
移動平均値
+1.55%
6,795
株価（25日）
移動平均値
+4.43%
6,607
出来高（5日）
移動平均値
-5.69%
1,235,060

2023/07/12～2023/12/06

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
2023
12/066,7556,9336,7416,900+2.72%1,164,8002兆2781億+4.43%6.640.9
12/056,8026,8256,6986,717-0.72%724,7002兆2176億+2%6.460.88
12/046,7576,7666,6726,766-1.01%908,8002兆2338億+2.94%6.510.88
12/016,8576,9236,7976,835+1.15%1,122,7002兆2566億+4.22%6.570.89
11/306,6666,7896,6516,757+1.05%2,254,3002兆2308億+3.33%6.50.88
11/296,6956,7706,6756,687-0.48%1,068,6002兆3250億+2.53%6.430.87
11/286,7636,7776,6816,719-0.72%936,7002兆3361億+3.26%6.460.88
11/276,8006,8786,7446,768-0.22%850,7002兆3532億+4.24%6.510.88
11/246,7156,7836,6866,783+2.54%1,123,9002兆3584億+4.69%6.520.89
11/226,5246,6176,4936,615+0.85%868,1002兆3000億+2.27%6.360.86
11/216,5086,5616,3956,559+0.8%1,462,5002兆2805億+1.5%6.310.86
11/206,6396,7256,4926,507+1.06%2,615,1002兆2624億+0.82%6.260.85
11/176,3556,4466,3136,439+0.37%1,445,3002兆2388億-0.16%6.190.84
11/166,4606,5236,3786,415-0.79%894,1002兆2304億-0.51%6.170.84
11/156,5456,5526,3996,466-0.84%1,263,2002兆2482億+0.28%6.220.84
11/146,5666,5926,5166,521+0.23%787,6002兆2673億+1.18%6.270.85
11/136,5206,5546,4866,506+0.22%588,4002兆2621億+1.13%6.260.85
11/106,4796,5156,4316,492+0.39%522,0002兆2572億+1.07%6.240.85
11/096,3866,4836,2826,467+1.78%707,6002兆2485億+0.9%6.220.84
11/086,5296,5366,3436,354-2.65%1,053,0002兆2092億-0.7%6.110.83
11/076,6426,6816,5136,527-2.14%897,3002兆2694億+2%6.280.85
11/066,6156,7256,6016,670+1.11%1,540,4002兆3191億+4.3%6.420.87
11/026,6606,6606,5656,597+0.02%1,081,5002兆2937億+3.16%6.350.86
11/016,6006,6426,5646,596+1.37%1,678,8002兆2934億+2.93%6.340.86
10/316,4506,5396,3956,507+2.47%1,680,9002兆2624億+1.36%6.260.85
10/306,3316,3906,3036,350-1.26%3,516,6002兆2078億-1.32%6.110.83
10/276,3506,4396,3166,431+0.82%879,4002兆2360億-0.37%6.190.84
10/266,3756,4036,3496,379+0.06%843,8002兆2179億-1.44%6.140.83
10/256,3836,4396,3406,375+0.95%1,060,9002兆2165億-1.77%6.130.83
10/246,3136,3436,2066,3150%796,2002兆1957億-3%6.070.82
10/236,3456,3546,2676,315-0.86%887,4002兆1957億-3.17%6.070.82
10/206,3626,4206,3466,370-0.86%875,2002兆2148億-2.48%6.130.83
10/196,4406,4916,3866,425-1.23%945,7002兆2339億-1.77%6.180.84
10/186,4666,5446,4406,505+0.67%1,032,0002兆2617億-0.63%6.260.85
10/176,4526,5226,4046,462+1.51%1,518,3002兆2468億-1.36%6.220.84
10/166,3676,4286,3216,366+0.02%1,030,0002兆2134億-2.85%6.120.83
10/136,3926,4096,3146,365-0.96%1,540,0002兆2131億-2.97%6.120.83
10/126,4256,4636,3826,427+0.39%1,695,9002兆2346億-2.13%6.180.84
10/116,3856,4326,3196,402+0.11%1,512,3002兆2259億-2.51%6.160.84
10/106,3006,4166,2926,395+2.9%1,644,1002兆2235億-2.68%6.150.83
10/066,2096,2796,1636,215-0.83%1,217,1002兆1609億-5.45%5.980.81
10/056,1356,3076,1206,267+1.97%1,808,3002兆1790億-4.73%6.030.82
10/046,1706,3096,1286,146-1.13%1,867,5002兆1369億-6.57%5.910.8
10/036,3306,3426,1936,216-2.06%1,530,0002兆1612億-5.56%5.980.81
10/026,3876,4696,3466,347-1.34%1,534,4002兆2068億-3.61%6.10.83
09/296,6326,6436,3846,433-3.7%2,201,7002兆2367億-2.26%6.190.89
09/286,7086,8456,6756,680-3.24%1,847,0002兆3226億+1.55%6.430.93
09/276,9306,9306,8206,904-0.06%1,421,4002兆4005億+5.23%6.640.96
09/266,9306,9776,8976,908+0.45%1,168,6002兆4019億+5.69%6.640.96
09/256,8706,9096,8106,877+0.57%1,222,0002兆3911億+5.7%6.610.96
09/226,8596,8846,7966,838-0.32%1,413,5002兆3775億+5.57%6.580.95
09/216,8286,8776,8006,860+0.32%1,409,9002兆3852億+6.36%6.60.95
09/206,9146,9516,7976,838-0.7%2,592,3002兆3775億+6.48%6.580.95
09/196,6006,8896,5886,886+4.3%2,656,3002兆3942億+7.66%6.620.96
09/156,6156,6836,5626,602+0.43%2,240,2002兆2955億+3.67%6.350.92
09/146,6416,6526,5526,574-0.2%1,928,7002兆2857億+3.48%6.320.91
09/136,5726,6176,5386,587+0.58%1,334,2002兆2902億+4.06%6.340.92
09/126,5686,5996,4806,549-1.28%1,500,8002兆2770億+3.84%6.30.91
09/116,5606,6346,5066,634+2.11%1,248,4002兆3066億+5.6%6.380.92
09/086,4826,5856,4706,497-0.99%1,785,2002兆2589億+3.92%6.250.9
09/076,5296,5696,5136,562+0.47%1,027,5002兆2815億+5.43%6.310.91
09/066,4386,5536,4166,531+1.43%1,411,3002兆2708億+5.36%6.280.91
09/056,4706,5156,3936,439-0.76%1,455,1002兆2388億+4.06%6.190.9
09/046,4586,4886,4006,488+0.57%1,368,4002兆2558億+4.95%6.240.9
09/016,3396,4766,3296,451+1.64%1,365,3002兆2430億+4.49%6.210.9
08/316,2366,3476,2316,347+1.54%3,137,8002兆2068億+2.92%6.10.88
08/306,2406,2886,2266,251+0.13%1,185,1002兆1734億+1.48%6.010.87
08/296,1986,3026,1926,243-0.87%1,483,3002兆1706億+1.36%60.87
08/286,3126,3916,1946,298+0.21%1,852,6002兆1898億+2.19%6.060.88
08/256,2806,3396,2636,285-0.48%1,237,5002兆1852億+1.88%6.050.87
08/246,2616,3346,2426,315+0.72%1,185,9002兆1957億+2.25%6.070.88
08/236,2356,2706,2216,270-0.08%939,4002兆1800億+1.41%6.030.87
08/226,1976,2836,1886,275+1.9%1,317,0002兆1818億+1.42%6.040.87
08/216,1826,2076,1426,158+0.23%1,072,9002兆1411億-0.53%5.920.86
08/186,1306,1786,1186,144-0.55%899,3002兆1362億-0.95%5.910.85
08/176,1106,1786,0806,178+0.62%1,320,2002兆1480億-0.66%5.940.86
08/166,1146,1656,0906,140-0.89%992,1002兆1348億-1.52%5.910.85
08/156,1896,2256,1836,195+0.32%913,4002兆1539億-0.91%5.960.86
08/146,2316,2946,1676,175-0.85%1,383,2002兆1470億-1.47%5.940.86
08/106,1006,2596,0736,228+3.52%2,597,0002兆1654億-0.88%5.990.87
08/096,0236,0335,9656,016+0.2%1,557,4002兆917億-4.51%5.790.84
08/086,0076,0355,9666,004+1.35%2,105,2002兆875億-5.03%5.780.83
08/075,8505,9545,8375,924+0.68%1,505,5002兆597億-6.62%5.70.82
08/045,8285,9075,8225,884+1.5%2,241,0002兆458億-7.56%5.660.82
08/035,9015,9235,7875,797-2.42%3,362,6002兆156億-9.28%5.580.81
08/026,0586,0645,9405,941-5.07%4,198,3002兆656億-7.45%5.710.83
08/016,2806,3386,2516,258-0.52%1,640,0002兆1758億-2.81%6.020.87
07/316,3306,3906,2346,291+0.14%2,284,4002兆1873億-2.43%6.050.87
07/286,2306,2936,1376,282+0.24%2,802,4002兆1842億-2.7%6.040.87
07/276,1856,3196,1856,267+1.29%3,099,2002兆1790億-3.11%6.030.87
07/266,1156,1986,0416,187-0.59%4,603,4002兆1512億-4.37%5.950.86
07/256,2006,2756,1176,224-1.86%5,729,3002兆1640億-3.8%5.990.87
07/246,4016,4736,3276,342-1.64%1,565,5002兆2051億-2.14%6.10.88
07/216,5486,5676,4336,448-0.19%845,4002兆2419億-0.59%6.20.9
07/206,5006,5366,4316,460-0.43%960,3002兆2461億-0.43%6.210.9
07/196,4006,4916,3916,488+2.03%848,3002兆2558億+0.03%6.240.9
07/186,4226,4536,3586,359-0.52%910,3002兆2110億-1.85%6.120.88
07/146,4406,4606,3346,392-1.1%1,041,2002兆2224億-1.3%6.150.89
07/136,4966,5316,4636,463-1.18%832,3002兆2471億-0.09%6.220.9
07/126,6086,6326,4736,540-0.44%972,7002兆2739億+1.3%6.290.91

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
2011年
3月期		2,988
747
4/15		1,740
435
3/15		4,868,250
19,473,000
4/1		--+11.93%
10/7		-18.19%
3/15
2012年
3月期		2,220
555
4/1		1,427
11/25		4,810,900
1/30		9220億8199万5927億766万+13.37%
2/9		-11.26%
4/9
2013年
3月期		2,214
3/11		1,391
8/31		3,704,300
11/20		9195億8988万5777億5497万+17.32%
12/19		-11.4%
7/25
2014年
3月期		3,027
1/21		1,844
4/4		5,014,700
4/5		1兆2572億7659億954万+15.69%
11/25		-16.77%
6/5
2015年
3月期		4,031
3/13		2,363
10/17		3,610,100
11/4		1兆6742億9814億7747万+14.33%
11/5		-8.78%
8/8
2016年
3月期		4,700
5/28		2,628
2/12		5,179,200
5/21		1兆9521億1兆915億+12.72%
5/28		-19.69%
2/12
2017年
3月期		4,457
3/15		2,547
6/28		4,718,800
10/6		1兆8512億1兆579億+16.09%
12/8		-10.65%
6/24
2018年
3月期		4,780
1/24		3,855
4/17		5,344,000
10/10		1兆9853億1兆6011億+9.32%
5/10		-10%
2/14
2019年
3月期		5,014
9/25		3,532
12/26		4,457,700
5/21		2兆825億1兆3186億+8.38%
5/18		-14.31%
12/25
2020年
3月期		4,822
9/13		2,405
3/19		3,896,500
3/23		1兆8001億8978億5982万+11.99%
9/13		-32.32%
3/19
2021年
3月期		4,514
3/19		3,039
5/14		3,338,700
5/21		1兆6852億1兆1345億+13.74%
5/29		-9.58%
5/14
2022年
3月期		5,664
2/10		3,972
4/21		3,379,800
5/27		1兆9693億1兆4828億+9.58%
3/23		-11.45%
3/8
2023年
3月期		6,370
11/8
11/4		4,915
4/7		3,975,300
11/21		2兆2148億1兆7089億+12.68%
6/2		-8.02%
11/21
最新6,900
2023/12/6		1,164,8002兆2781億+4.43%
6,607

年間値上がり率

2011/12/30 vs 2010/12/30
-37%（0.63倍）
2012/12/28 vs 2011/12/30
22%（1.22倍）
2013/12/30 vs 2012/12/28
59%（1.59倍）
2014/12/30 vs 2013/12/30
4%（1.04倍）
2015/12/30 vs 2014/12/30
31%（1.31倍）
2016/12/30 vs 2015/12/30
-1%（0.99倍）
2017/12/29 vs 2016/12/30
10%（1.1倍）
2018/12/28 vs 2017/12/29
-14%（0.86倍）
2019/12/30 vs 2018/12/28
15%（1.15倍）
2020/12/30 vs 2019/12/30
-3%（0.97倍）
2021/12/30 vs 2020/12/30
16%（1.16倍）
2022/12/30 vs 2021/12/30
21%（1.21倍）
2023/12/06 vs 2022/12/30
18%（1.18倍）
過去安値
1,391円（2012/08/31）
396%（4.96倍）
6,900円（12/6）