8697 日本取引所グループ

8697
2024/08/23
時価
1兆7940億円
PER 予
33.4倍
2010年以降
10.57-44.81倍
(2010-2024年)
PBR
5.72倍
2010年以降
0.88-6.88倍
(2010-2024年)
配当 予
3.61%
ROE 予
17.13%
ROA 予
0.06%
資料
Link
CSV,JSON

株価チャート

株価

8/23

前日 (8/22)
3,420
始値
3,424
高値
3,453
安値
3,385
終値 +0.44%
3,435
出来高 +6.99%
1,103,200

乖離率

株価(5日)
移動平均値
+0.03%
3,434
株価(25日)
移動平均値
-1.12%
3,474
出来高(5日)
移動平均値
-7.07%
1,187,120

2024/04/01~2024/08/23

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
2024
08/233,4243,4533,3853,435+0.44%1,103,2001兆7940億-1.12%33.45.72
08/223,4433,4593,4073,420-1.44%1,031,1001兆7862億-2.03%33.255.7
08/213,4513,4903,4393,470+0.49%859,1001兆8123億-1.22%33.745.78
08/203,4353,4763,4183,453+1.86%1,597,0001兆8034億-2.18%33.575.75
08/193,4593,4713,3753,390-2.78%1,345,2001兆7705億-4.43%32.965.65
08/163,5003,5333,4593,487+2.23%1,425,9001兆8212億-2.24%33.95.81
08/153,4133,4883,3823,411-0.61%1,180,1001兆7815億-4.83%33.165.68
08/143,3933,4463,3773,432+0.97%1,263,5001兆7924億-4.85%33.375.72
08/133,3243,3993,3103,399+2.44%1,649,3001兆7752億-6.34%33.055.66
08/093,2553,3253,1803,318+4.7%2,604,3001兆7329億-9.17%32.265.53
08/083,1003,2363,0853,169-2.73%1,500,0001兆6551億-13.86%30.815.28
08/073,1003,3433,0633,258+3.04%2,566,6001兆7016億-12.14%31.685.43
08/063,2273,3313,0433,162+9.03%4,126,2001兆6514億-15.23%30.745.27
08/053,1003,1802,8592,900-10.49%3,877,8001兆5146億-22.71%28.24.83
08/023,3413,3923,2183,240-6.22%4,331,9001兆6922億-14.42%31.55.4
08/013,5483,5523,4013,455-2.65%3,148,2001兆8045億-9.17%33.595.76
07/313,4653,5813,4323,549-0.34%2,890,2001兆8536億-7.05%34.515.91
07/303,6653,6683,3673,561-2.33%3,361,9001兆8598億-6.9%34.625.93
07/293,6703,7103,5813,646+1.14%2,028,9001兆9042億-4.83%35.456.07
07/263,6383,6783,6023,605-2.12%1,365,5001兆8828億-5.92%35.056.01
07/253,7003,7373,6373,683-3.23%1,756,4001兆9235億-3.99%35.816.14
07/243,8103,8793,8063,806-0.91%1,179,9001兆9878億-0.78%376.34
07/233,8693,8763,7973,841-0.1%969,8002兆61億+0.34%37.346.4
07/223,9323,9493,8413,845-1.51%807,8002兆82億+0.73%37.386.41
07/193,9123,9123,8523,904+0.59%826,9002兆390億+2.47%37.966.5
07/183,8613,9393,8573,881-2.07%768,6002兆270億+2.02%37.736.47
07/173,9224,0083,9183,963+1.64%1,250,3002兆698億+4.37%38.536.6
07/163,9303,9383,8883,899+0.91%853,5002兆364億+2.9%37.916.5
07/123,8463,8883,8283,864-1.08%1,481,5002兆181億+2.14%37.576.44
07/113,9303,9433,8783,906-0.23%1,178,0002兆400億+3.31%37.986.51
07/103,9613,9703,8803,915-1.39%1,568,4002兆447億+3.65%38.066.52
07/093,9994,0123,9403,970-0.58%1,154,8002兆734億+5.19%38.66.61
07/083,9864,0443,9753,993+0.18%1,351,7002兆855億+6%38.826.65
07/053,9814,0113,9523,986+0.55%1,010,0002兆818億+6.07%38.756.64
07/044,0004,0163,9253,964+1.59%1,302,1002兆703億+5.82%38.546.6
07/033,8493,9153,8263,902+2.31%1,573,3002兆379億+4.61%37.946.5
07/023,7003,8193,6883,814+2.83%1,487,1001兆9920億+2.5%37.086.35
07/013,7773,7793,6903,709-1.15%813,9001兆9371億-0.4%36.066.18
06/283,6993,7653,6843,752+2.04%1,754,5001兆9596億+0.62%36.486.25
06/273,7613,7833,6673,677-3.39%1,702,6001兆9204億-1.39%35.756.13
06/263,7463,8083,7183,806+2.09%1,659,1001兆9878億+1.96%376.34
06/253,7633,7933,7053,728+0.16%896,9001兆9470億0%36.256.21
06/243,6733,7443,6443,722+1.33%1,070,0001兆9439億-0.11%36.196.2
06/213,6853,7213,6363,673-0.33%1,874,9001兆9183億-1.37%35.716.12
06/203,7003,7353,6253,685-0.05%1,473,0001兆9246億-1.02%35.836.14
06/193,6483,7323,6303,687+2.05%1,727,9001兆9256億-0.91%35.856.14
06/183,5903,6183,5583,613+1.12%1,382,7001兆8870億-2.72%35.136.02
06/173,6593,6793,5673,573-2.78%1,701,1001兆8661億-3.69%34.745.95
06/143,7643,7813,6533,675-1.84%2,152,4001兆9194億-0.97%35.736.12
06/133,7553,7743,7163,744+0.94%1,309,3001兆9554億+0.97%36.46.24
06/123,7003,7153,6583,709-1.12%1,580,8001兆9371億+0.11%36.066.18
06/113,7483,7693,7333,751+0.11%846,0001兆9591億+1.35%36.476.25
06/103,8023,8273,7383,747-1.71%1,134,4001兆9570億+1.33%36.436.24
06/073,8393,8563,7673,812-0.24%1,265,7001兆9909億+3.22%37.066.35
06/063,8813,8973,7983,821-0.16%1,093,6001兆9956億+3.75%37.156.37
06/053,7853,8473,7553,827+0.55%1,466,2001兆9988億+4.05%37.216.38
06/043,7853,8133,7583,806+1.33%2,273,8001兆9878億+3.51%376.34
06/033,7133,7733,7013,756+1.9%1,339,8001兆9617億+2.18%36.526.26
05/313,6063,7113,6063,686+2.87%3,684,6001兆9251億+0.08%35.846.14
05/303,6073,6263,5503,583-2.5%2,871,8001兆8713億-2.9%34.845.97
05/293,8403,8593,6753,675-5.06%1,908,3001兆9194億-0.65%35.736.12
05/283,8573,8873,8283,871+0.73%958,7002兆217億+4.57%37.646.45
05/273,7733,8453,7513,843+2.29%1,158,8002兆71億+3.78%37.366.4
05/243,7193,7773,6703,757-0.79%1,197,7001兆9622億+1.4%36.536.26
05/233,6933,8173,6733,787+2.88%1,692,1001兆9779億+2.05%36.826.31
05/223,6763,7023,6283,681+0.16%1,039,0001兆9225億-1.15%35.796.13
05/213,6973,7313,6713,675+0.25%1,160,9001兆9194億-1.84%35.736.12
05/203,6403,7333,6233,666+0.85%1,534,3001兆9147億-2.55%35.646.11
05/173,6363,6673,5903,635-0.11%1,245,3001兆8985億-3.86%35.346.06
05/163,5633,6403,5193,639+3.62%2,282,3001兆9006億-4.31%35.386.06
05/153,5353,5433,4803,512-0.2%1,797,1001兆8342億-8.21%34.155.85
05/143,5513,5853,4893,519-2.36%2,396,5001兆8379億-8.62%34.215.86
05/133,5763,6323,5513,604+0.39%1,075,6001兆8823億-7.04%35.046.01
05/103,6363,6663,5793,590-1.94%1,978,0001兆8750億-7.83%34.95.98
05/093,6443,6873,6293,661+0.85%1,486,0001兆9121億-6.42%35.596.1
05/083,6573,6773,6193,630-1.17%1,485,9001兆8959億-7.49%35.296.05
05/073,6723,7123,6453,673+1.63%1,741,3001兆9183億-6.85%35.716.12
05/023,5473,6243,5163,614+1.6%2,135,4001兆8875億-8.74%35.146.02
05/013,6493,6723,4553,557-4.05%4,313,2001兆8577億-10.7%34.585.93
04/303,8923,8943,5683,707-2.29%5,106,0001兆9361億-7.56%36.046.18
04/263,7623,8253,7413,794+0.21%2,869,7001兆9815億-5.86%36.896.32
04/253,8553,8763,7583,786-3.44%1,546,9001兆9773億-6.29%36.816.31
04/243,8593,9443,8033,921+1.06%2,175,5002兆478億-3.21%38.126.53
04/233,8243,8843,8053,880+2.27%1,637,9002兆264億-4.36%37.726.47
04/223,8003,8053,7253,794+1.09%1,531,3001兆9815億-6.57%36.896.32
04/193,8593,8983,7293,753-3.67%2,559,2001兆9601億-7.7%36.496.25
04/183,8803,9333,8363,896+0.31%1,392,2002兆348億-4.46%37.886.49
04/173,9473,9723,8753,884-0.74%1,637,6002兆285億-4.85%37.766.47
04/164,0644,0763,8933,913-5.19%2,188,3002兆437億-4.26%38.046.52
04/154,1074,1584,0834,127-1.1%937,1002兆1554億+0.95%40.136.88
04/124,2004,2004,1134,173+0.97%1,084,4002兆1795億+2.15%40.576.95
04/114,0834,1624,0654,133+0.27%1,180,7002兆1586億+1.27%40.186.89
04/104,1394,1574,0724,122-1.72%1,351,5002兆1528億+1.05%40.086.87
04/094,2304,2674,1784,194-0.38%950,6002兆1904億+2.84%40.786.99
04/084,2204,3234,2034,210+1.91%1,686,8002兆1988億+3.36%40.937.02
04/054,1444,1484,0484,131-1.01%1,176,1002兆1575億+1.6%40.166.88
04/044,1264,2094,1004,173+2.61%1,762,4002兆1795億+2.86%40.576.95
04/034,0144,0883,9644,067+1.7%2,077,3002兆1241億+0.52%39.546.78
04/023,9674,0163,9533,999+0.73%1,174,5002兆886億-0.94%38.886.66
04/014,1284,1433,9653,970-3.41%1,211,0002兆734億-1.61%38.66.62

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
780
780,000
2/22
289
866,999
6/2
16,566,000
5,522
4/17
--+19.37%
6/29
-26.23%
6/2
2008年
3月期
721
721,000
4/11
360
360,000
8/16
7,741,000
7,741
5/25
--+31.6%
10/5
-20.81%
8/16
2009年
3月期
635
635,000
5/12
203
202,600
10/7
5,952,000
5,952
3/10
--+40.37%
11/6
-28%
3/6
2010年
3月期
521
521,000
2/1
300
299,600
4/23
6,990,000
6,990
5/7
--+25.65%
5/29
-12.35%
7/13
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+11.46%
2/18
-12.31%
6/30
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+14.36%
7/7
-14.92%
9/26
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+44.16%
4/11
-23.62%
9/5
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+23.31%
9/19
-18.86%
8/12
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+23.63%
11/5
-13.18%
10/17
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+8.88%
10/9
-18.28%
8/25
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+15.02%
7/29
-16.82%
6/14
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+11.92%
6/5
-10.7%
2/14
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+9.72%
11/12
-11.75%
12/25
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+16.65%
4/8
-12.57%
3/16
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+12.06%
7/20
-9.49%
11/17
2022年
3月期
3,059
9/14
2,062
3/8
5,716,900
11/30
1兆6406億1兆899億+12.82%
9/14
-15.5%
4/27
2023年
3月期
2,338
4/5
1,811
5/19
5,357,000
5/31
1兆2358億9572億5555万+8.3%
6/8
-11.33%
5/12
2024年
3月期
4,344
3/27
2,023
4/6
7,381,300
10/30
2兆2688億1兆693億+14.16%
2/19
-10.69%
5/1
最新3,435
2024/8/23
1,103,2001兆7940億-1.12%
3,474

年間値上がり率

2005/12/30 vs 2004/12/30
158%(2.58倍)
2006/12/29 vs 2005/12/30
142%(2.42倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-24%(0.76倍)
2009/12/30 vs 2008/12/30
12%(1.12倍)
2010/12/30 vs 2009/12/30
-8%(0.92倍)
2011/12/30 vs 2010/12/30
8%(1.08倍)
2012/12/28 vs 2011/12/30
-3%(0.97倍)
2013/12/30 vs 2012/12/28
248%(3.48倍)
2014/12/30 vs 2013/12/30
-5%(0.95倍)
2015/12/30 vs 2014/12/30
35%(1.35倍)
2016/12/30 vs 2015/12/30
-13%(0.87倍)
2017/12/29 vs 2016/12/30
17%(1.17倍)
2018/12/28 vs 2017/12/29
-9%(0.91倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
37%(1.37倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/30 vs 2021/12/30
-25%(0.75倍)
2023/12/29 vs 2022/12/30
57%(1.57倍)
2024/08/23 vs 2023/12/29
15%(1.15倍)
過去安値
83円(2004/05/18)
4022%(41.22倍)
3,435円(8/23)