8697 日本取引所グループ

8697
2021/12/03
時価
1兆2920億円
PER 予
27.63倍
2010年以降
10.57-44.81倍
(2010-2021年)
PBR
4.19倍
2010年以降
0.68-5.03倍
(2010-2021年)
配当 予
2.2%
ROE 予
15.16%
ROA 予
0.08%
資料
Link
CSV,JSON

時価総額

2010年3月31日
1320億3000万
2011年3月31日
1128億6000万
2012年3月30日
1242億
2013年3月29日
4683億5594万
2014年3月31日
6912億7131万
2015年3月31日
9570億1818万
2016年3月31日
9465億8262万
2017年3月31日
8565億8638万
2018年3月30日
1兆554億
2019年3月29日
1兆568億
2020年3月31日
1兆205億
2021年3月31日
1兆3891億

2021/07/08~2021/12/03

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
2021
12/032,3872,4172,3632,409+0.67%1,410,9001兆2920億-3.95%27.634.19
12/022,3782,4102,3632,393-0.71%1,597,5001兆2834億-5.15%27.444.16
12/012,4392,4612,3842,410-1.99%2,019,6001兆2926億-5.16%27.644.19
11/302,4252,4662,3932,459+5.36%5,716,9001兆3188億-3.83%28.24.27
11/292,3012,3642,2962,334-1.23%2,110,8001兆2518億-9.15%26.774.06
11/262,4062,4132,3532,363-2.56%1,849,1001兆2673億-8.66%27.14.11
11/252,4232,4352,3842,425+1.21%1,420,3001兆3006億-6.98%27.814.21
11/242,4282,4462,3852,396-1.96%1,837,3001兆2850億-8.65%27.484.16
11/222,4072,4552,3952,444+0.83%2,263,8001兆3108億-7.42%28.034.25
11/192,4092,4432,3932,424-1.34%3,227,7001兆3001億-8.73%27.84.21
11/182,4602,4822,4552,457-0.04%1,130,7001兆3178億-8.01%28.184.27
11/172,5052,5242,4582,458-2.07%1,048,3001兆3183億-8.42%28.194.27
11/162,4862,5302,4862,510+0.16%1,356,9001兆3462億-6.93%28.784.36
11/152,5522,5612,5012,506-1.38%1,195,9001兆3440億-7.49%28.744.36
11/122,5322,5792,5252,541+0.2%1,516,8001兆3628億-6.55%29.144.42
11/112,5362,5652,5192,536-1.21%1,842,9001兆3601億-7%29.084.41
11/102,5502,5842,5502,567+1.06%894,9001兆3768億-6.04%29.444.46
11/092,5992,6162,5392,540-1.74%1,589,4001兆3623億-7.2%29.134.41
11/082,6102,6272,5852,585-1.67%1,246,9001兆3864億-5.86%29.644.49
11/052,6212,6382,6002,629+0.38%1,264,0001兆4100億-4.47%30.154.57
11/042,6552,6562,5902,619+0.54%1,983,9001兆4047億-5.04%30.034.55
11/022,6952,7312,5912,605-4.61%1,931,8001兆3971億-5.85%29.874.53
11/012,7362,7652,7042,731+1.37%1,432,0001兆4647億-1.76%31.324.75
10/292,6482,7052,6342,694+1.05%1,453,8001兆4449億-3.41%30.894.68
10/282,6872,7262,5922,666-4.34%5,268,0001兆4299億-4.79%30.574.63
10/272,8542,9092,7622,787-2.11%2,185,3001兆4948億-0.82%31.964.84
10/262,8132,8592,7952,847+1.86%1,069,9001兆5269億+1.17%32.654.95
10/252,7622,8212,7542,795+1.19%1,283,2001兆4991億-0.89%32.054.86
10/222,7402,7742,7172,762-0.93%1,238,5001兆4814億-2.37%31.674.8
10/212,8252,8392,7832,788-2.59%1,142,3001兆4953億-1.8%31.974.85
10/202,8402,9032,8302,862+1.06%1,401,2001兆5350億+0.42%32.824.97
10/192,8152,8342,7992,832+0.5%743,6001兆5189億-0.81%32.484.92
10/182,8402,8532,8022,818-0.98%996,7001兆5114億-1.47%32.324.9
10/152,8192,8482,7912,846+1.64%923,5001兆5264億-0.59%32.644.95
10/142,7502,8062,7442,800+0.83%1,019,2001兆5017億-2.3%32.114.87
10/132,7542,7822,7402,7770%916,7001兆4894億-3.24%31.854.83
10/122,7782,7852,7492,777-1.03%1,060,1001兆4894億-3.34%31.854.83
10/112,7402,8112,7302,806+1.15%1,023,3001兆5050億-2.26%32.184.88
10/082,7552,7792,7232,774+1.76%1,447,8001兆4878億-3.11%31.814.82
10/072,7072,7672,6992,726+1.83%1,134,1001兆4620億-4.55%31.264.74
10/062,7192,7482,6552,677-0.48%1,332,7001兆4358億-6.14%30.74.65
10/052,7142,7472,6772,690-2.68%993,4001兆4427億-5.65%30.854.68
10/042,7652,7802,7442,764+0.99%826,9001兆4824億-2.95%31.74.8
10/012,7932,8032,7212,737-1.37%1,062,5001兆4679億-3.69%31.394.76
09/302,8252,8392,7682,775-2.08%1,818,5001兆4883億-2.22%31.824.82
09/292,8632,8692,8122,834-3.34%1,629,6001兆5200億+0.04%32.54.96
09/282,9452,9462,9012,932-1.01%1,269,2001兆5725億+3.75%33.625.13
09/272,9843,0042,9542,962-0.4%969,2001兆5886億+5.33%33.975.18
09/242,9462,9842,9302,974+2.59%1,299,3001兆5951億+6.37%34.115.2
09/222,8922,9142,8612,899-0.31%1,085,2001兆5548億+4.24%33.255.07
09/212,9652,9652,9022,908-2.74%1,140,4001兆5597億+5.13%33.355.09
09/172,9993,0052,9402,990-0.43%2,098,9001兆6036億+8.69%34.295.23
09/163,0413,0412,9713,003-0.92%1,152,5001兆6106億+9.72%34.445.26
09/153,0053,0502,9913,031-0.56%1,161,4001兆6256億+11.43%34.765.3
09/143,0103,0592,9863,048+1.87%1,364,8001兆6347億+12.81%34.955.33
09/132,9503,0032,9272,992+0.94%1,026,8001兆6047億+11.6%34.315.24
09/102,8792,9652,8732,964+2.85%1,742,4001兆5897億+11.26%33.995.19
09/092,9042,9192,8692,882-1.5%1,145,0001兆5457億+8.92%33.055.04
09/082,8992,9362,8642,926+0.62%1,469,5001兆5693億+11.3%33.565.12
09/072,9292,9892,8862,908+1.93%1,548,6001兆5597億+11.29%33.355.09
09/062,7552,8842,7552,853+4.77%2,080,2001兆5302億+9.77%32.724.99
09/032,6182,7292,6122,723+4.77%1,389,3001兆4604億+5.38%31.234.77
09/022,5972,6122,5852,599-0.61%1,133,9001兆3939億+0.81%29.814.55
09/012,6122,6342,5842,615-0.15%1,875,1001兆4025億+1.51%29.994.58
08/312,6392,6392,5792,619-0.91%1,551,3001兆4047億+1.71%30.034.58
08/302,6332,6502,6122,643+0.76%748,3001兆4175億+2.68%30.314.63
08/272,6152,6262,6002,623+0.15%602,7001兆4068億+2.06%30.084.59
08/262,6122,6472,6102,619+0.04%581,1001兆4047億+2.07%30.034.58
08/252,6482,6652,6072,618-1.13%513,2001兆4041億+2.15%30.024.58
08/242,6302,6792,6252,648-0.53%842,3001兆4202億+3.44%30.374.63
08/232,6342,6682,6102,662+2.82%844,4001兆4277億+4.19%30.534.66
08/202,5672,6132,5672,589+0.5%805,4001兆3886億+1.37%29.694.53
08/192,5742,6032,5692,576-0.04%627,6001兆3816億+0.9%29.544.51
08/182,5522,5922,5492,577+1.9%642,2001兆3821億+1.06%29.554.51
08/172,5622,5852,5292,529-0.78%476,6001兆3564億-0.59%294.43
08/162,6062,6162,5392,549-2.71%689,3001兆3671億+0.35%29.234.46
08/132,5972,6342,5912,620+1.31%1,057,5001兆4052億+3.31%30.054.59
08/122,5832,5942,5672,586+0.58%548,2001兆3870億+2.17%29.664.53
08/112,5582,5932,5502,571+1.02%634,2001兆3789億+1.74%29.484.5
08/102,5492,5962,5382,545-0.16%611,4001兆3650億+0.87%29.194.45
08/062,5102,5602,5002,549+1.55%778,7001兆3671億+1.15%29.234.46
08/052,4702,5142,4702,510+1.29%563,3001兆3462億-0.24%28.784.39
08/042,4982,5232,4722,478-1.59%838,1001兆3290億-1.47%28.424.34
08/032,5322,5412,4992,518-1.45%513,3001兆3505億+0.08%28.884.41
08/022,5132,5662,4952,555+2.98%927,9001兆3703億+1.51%29.34.47
07/302,5902,5922,4792,481-3.76%1,194,4001兆3306億-1.39%28.454.34
07/292,5502,6092,5382,578+1.3%1,331,7001兆3827億+2.26%29.564.51
07/282,5802,6222,5382,545-1.96%900,4001兆3650億+0.91%29.194.45
07/272,6002,6092,5752,596+0.58%771,1001兆3923億+2.93%29.774.54
07/262,5962,6222,5812,581+1.77%1,155,8001兆3843億+2.26%29.64.52
07/212,5312,5672,5212,536+0.36%975,7001兆3601億+0.4%29.084.44
07/202,5202,5392,4862,527-0.59%869,3001兆3553億-0.04%28.984.42
07/192,5362,5622,5172,542-0.43%798,8001兆3634億+0.51%29.154.45
07/162,5402,5772,5272,553+1.23%1,010,0001兆3693億+0.91%29.284.47
07/152,5822,5932,5142,522-4.07%1,165,6001兆3526億-0.24%28.924.41
07/142,5862,6562,5822,629+2.34%1,532,0001兆4100億+4%30.154.6
07/132,5402,5752,5382,569+2.35%1,016,2001兆3778億+1.78%29.464.5
07/122,4782,5172,4092,510+3.38%988,5001兆3462億-0.52%28.784.39
07/092,3662,4372,3612,428+0.5%2,088,4001兆3022億-3.84%27.844.25
07/082,4492,4592,4162,416-1.87%1,491,5001兆2958億-4.54%27.714.23

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
521
521,000
2/1
300
299,600
4/23
6,990,000
6,990
5/7
--1320億3000万
3/31
2011年
3月期
504
504,000
4/12
359
358,500
3/15
6,656,000
6,656
3/10
1360億8000万967億9500万1128億6000万
3/31
2012年
3月期
468
468,000
2/27
316
316,000
6/14
17,092,000
17,092
11/22
1263億6000万853億2000万1242億
3/30
2013年
3月期
893
8,930
3/27
292
292,000
10/30
69,168,000
6,916,800
2/28
2411億1000万788億4000万4683億5594万
3/29
2014年
3月期
1,543
3,085
12/27
755
7,550
8/29
18,163,000
1,816,300
4/11
4164億7500万2038億5000万6912億7131万
3/31
2015年
3月期
1,870
3,740
3/23
987
1,974
4/30
12,345,600
6,172,800
11/4
1兆267億5419億3120万9570億1818万
3/31
2016年
3月期
2,240
4,480
8/6
1,468
2/12
4,833,000
2/15
1兆2299億8060億3343万9465億8262万
3/31
2017年
3月期
1,823
4/25

4/22
1,082
6/28
4,876,200
7/12
1兆9億5940億9276万8565億8638万
3/31
2018年
3月期
2,154
1/23
1,538
4/17
4,212,200
5/31
1兆1826億8444億6827万1兆554億
3/30
2019年
3月期
2,197
6/15
1,702
12/25
3,859,500
10/30
1兆1783億9128億7016万1兆568億
3/29
2020年
3月期
2,065
2/7
1,527
8/6
5,323,000
3/24
1兆1075億8190億866万1兆205億
3/31
2021年
3月期
3,020
9/11
1,857
4/1
25,646,000
7/28
1兆6197億9960億463万1兆3891億
3/31
最新2,409
2021/12/3
1,410,9001兆2920億