8697 日本取引所グループ

8697
2021/10/22
時価
1兆4814億円
PER 予
32.24倍
2010年以降
10.57-44.81倍
(2010-2021年)
PBR
4.88倍
2010年以降
0.68-5.03倍
(2010-2021年)
配当 予
1.88%
ROE 予
15.13%
ROA 予
0.07%
資料
Link
CSV,JSON

株価チャート

株価

10/22

前日 (10/21)
2,788
始値
2,740
高値
2,774
安値
2,717
終値 -0.93%
2,762
出来高 +8.42%
1,238,500

乖離率

株価(5日)
移動平均値
-1.78%
2,812
株価(25日)
移動平均値
-2.37%
2,829
出来高(5日)
移動平均値
+12.14%
1,104,460

2021/05/31~2021/10/22

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
2021
10/222,7402,7742,7172,762-0.93%1,238,5001兆4814億-2.37%32.244.88
10/212,8252,8392,7832,788-2.59%1,142,3001兆4953億-1.8%32.554.92
10/202,8402,9032,8302,862+1.06%1,401,2001兆5350億+0.42%33.415.05
10/192,8152,8342,7992,832+0.5%743,6001兆5189億-0.81%33.065
10/182,8402,8532,8022,818-0.98%996,7001兆5114億-1.47%32.94.98
10/152,8192,8482,7912,846+1.64%923,5001兆5264億-0.59%33.235.03
10/142,7502,8062,7442,800+0.83%1,019,2001兆5017億-2.3%32.694.95
10/132,7542,7822,7402,7770%916,7001兆4894億-3.24%32.424.9
10/122,7782,7852,7492,777-1.03%1,060,1001兆4894億-3.34%32.424.9
10/112,7402,8112,7302,806+1.15%1,023,3001兆5050億-2.26%32.764.96
10/082,7552,7792,7232,774+1.76%1,447,8001兆4878億-3.11%32.384.9
10/072,7072,7672,6992,726+1.83%1,134,1001兆4620億-4.55%31.824.81
10/062,7192,7482,6552,677-0.48%1,332,7001兆4358億-6.14%31.254.73
10/052,7142,7472,6772,690-2.68%993,4001兆4427億-5.65%31.44.75
10/042,7652,7802,7442,764+0.99%826,9001兆4824億-2.95%32.274.88
10/012,7932,8032,7212,737-1.37%1,062,5001兆4679億-3.69%31.954.83
09/302,8252,8392,7682,775-2.08%1,818,5001兆4883億-2.22%32.44.9
09/292,8632,8692,8122,834-3.34%1,629,6001兆5200億+0.04%33.085.01
09/282,9452,9462,9012,932-1.01%1,269,2001兆5725億+3.75%34.235.18
09/272,9843,0042,9542,962-0.4%969,2001兆5886億+5.33%34.585.23
09/242,9462,9842,9302,974+2.59%1,299,3001兆5951億+6.37%34.725.25
09/222,8922,9142,8612,899-0.31%1,085,2001兆5548億+4.24%33.845.12
09/212,9652,9652,9022,908-2.74%1,140,4001兆5597億+5.13%33.955.14
09/172,9993,0052,9402,990-0.43%2,098,9001兆6036億+8.69%34.915.28
09/163,0413,0412,9713,003-0.92%1,152,5001兆6106億+9.72%35.065.3
09/153,0053,0502,9913,031-0.56%1,161,4001兆6256億+11.43%35.385.35
09/143,0103,0592,9863,048+1.87%1,364,8001兆6347億+12.81%35.585.38
09/132,9503,0032,9272,992+0.94%1,026,8001兆6047億+11.6%34.935.28
09/102,8792,9652,8732,964+2.85%1,742,4001兆5897億+11.26%34.65.24
09/092,9042,9192,8692,882-1.5%1,145,0001兆5457億+8.92%33.655.09
09/082,8992,9362,8642,926+0.62%1,469,5001兆5693億+11.3%34.165.17
09/072,9292,9892,8862,908+1.93%1,548,6001兆5597億+11.29%33.955.14
09/062,7552,8842,7552,853+4.77%2,080,2001兆5302億+9.77%33.315.04
09/032,6182,7292,6122,723+4.77%1,389,3001兆4604億+5.38%31.794.81
09/022,5972,6122,5852,599-0.61%1,133,9001兆3939億+0.81%30.344.59
09/012,6122,6342,5842,615-0.15%1,875,1001兆4025億+1.51%30.534.62
08/312,6392,6392,5792,619-0.91%1,551,3001兆4047億+1.71%30.584.63
08/302,6332,6502,6122,643+0.76%748,3001兆4175億+2.68%30.864.67
08/272,6152,6262,6002,623+0.15%602,7001兆4068億+2.06%30.624.63
08/262,6122,6472,6102,619+0.04%581,1001兆4047億+2.07%30.584.63
08/252,6482,6652,6072,618-1.13%513,2001兆4041億+2.15%30.564.62
08/242,6302,6792,6252,648-0.53%842,3001兆4202億+3.44%30.914.68
08/232,6342,6682,6102,662+2.82%844,4001兆4277億+4.19%31.084.7
08/202,5672,6132,5672,589+0.5%805,4001兆3886億+1.37%30.224.57
08/192,5742,6032,5692,576-0.04%627,6001兆3816億+0.9%30.074.55
08/182,5522,5922,5492,577+1.9%642,2001兆3821億+1.06%30.084.55
08/172,5622,5852,5292,529-0.78%476,6001兆3564億-0.59%29.524.47
08/162,6062,6162,5392,549-2.71%689,3001兆3671億+0.35%29.764.5
08/132,5972,6342,5912,620+1.31%1,057,5001兆4052億+3.31%30.594.63
08/122,5832,5942,5672,586+0.58%548,2001兆3870億+2.17%30.194.57
08/112,5582,5932,5502,571+1.02%634,2001兆3789億+1.74%30.014.54
08/102,5492,5962,5382,545-0.16%611,4001兆3650億+0.87%29.714.5
08/062,5102,5602,5002,549+1.55%778,7001兆3671億+1.15%29.764.5
08/052,4702,5142,4702,510+1.29%563,3001兆3462億-0.24%29.34.43
08/042,4982,5232,4722,478-1.59%838,1001兆3290億-1.47%28.934.38
08/032,5322,5412,4992,518-1.45%513,3001兆3505億+0.08%29.44.45
08/022,5132,5662,4952,555+2.98%927,9001兆3703億+1.51%29.834.51
07/302,5902,5922,4792,481-3.76%1,194,4001兆3306億-1.39%28.964.38
07/292,5502,6092,5382,578+1.3%1,331,7001兆3827億+2.26%30.14.55
07/282,5802,6222,5382,545-1.96%900,4001兆3650億+0.91%29.714.5
07/272,6002,6092,5752,596+0.58%771,1001兆3923億+2.93%30.314.59
07/262,5962,6222,5812,581+1.77%1,155,8001兆3843億+2.26%30.134.56
07/212,5312,5672,5212,536+0.36%975,7001兆3601億+0.4%29.614.48
07/202,5202,5392,4862,527-0.59%869,3001兆3553億-0.04%29.54.46
07/192,5362,5622,5172,542-0.43%798,8001兆3634億+0.51%29.684.49
07/162,5402,5772,5272,553+1.23%1,010,0001兆3693億+0.91%29.84.51
07/152,5822,5932,5142,522-4.07%1,165,6001兆3526億-0.24%29.444.45
07/142,5862,6562,5822,629+2.34%1,532,0001兆4100億+4%30.694.64
07/132,5402,5752,5382,569+2.35%1,016,2001兆3778億+1.78%29.994.54
07/122,4782,5172,4092,510+3.38%988,5001兆3462億-0.52%29.34.43
07/092,3662,4372,3612,428+0.5%2,088,4001兆3022億-3.84%28.354.29
07/082,4492,4592,4162,416-1.87%1,491,5001兆2958億-4.54%28.214.27
07/072,4612,4762,4462,462-1.2%824,2001兆3204億-2.99%28.744.35
07/062,5202,5382,4822,492+0.16%582,4001兆3365億-1.97%29.094.4
07/052,4492,4902,4472,488+1.02%689,1001兆3344億-2.2%29.054.39
07/022,4632,4962,4512,463+0.12%918,4001兆3210億-3.26%28.754.35
07/012,4622,4882,4562,460-0.4%700,4001兆3194億-3.53%28.724.34
06/302,4562,4872,4542,470-0.36%1,083,3001兆3247億-3.21%28.844.36
06/292,4902,4942,4612,479-1.31%1,200,9001兆3296億-3.16%28.944.41
06/282,5602,5652,5122,512-0.91%818,3001兆3473億-2.1%29.334.47
06/252,5512,5592,5352,535+0.32%620,6001兆3596億-1.4%29.594.51
06/242,5552,5592,5032,527-2.7%953,1001兆3553億-1.83%29.54.5
06/232,6282,6492,5852,597-0.88%1,092,7001兆3929億+0.78%30.324.62
06/222,5902,6282,5572,620+3.6%1,415,8001兆4052億+1.71%30.594.66
06/212,6032,6142,5122,529-5.07%1,341,9001兆3564億-1.67%29.524.5
06/182,6492,6782,6292,664+1.68%1,928,3001兆4288億+3.62%31.14.74
06/172,6492,6942,6172,620+1.63%1,741,2001兆4052億+2.18%30.594.66
06/162,5592,5802,5462,578+0.7%859,3001兆3827億+0.86%30.14.59
06/152,5562,5702,5432,560-0.39%945,0001兆3730億+0.39%29.894.56
06/142,5322,5732,5292,570+2.76%781,1001兆3784億+0.86%304.57
06/112,5182,5432,4912,501-1.03%1,803,4001兆3414億-1.96%29.24.45
06/102,5172,5622,5102,527+0.48%1,382,8001兆3553億-1.21%29.54.5
06/092,5532,5632,5152,515-1.57%971,1001兆3489億-1.95%29.364.48
06/082,5652,5802,5412,555-0.51%860,6001兆3703億-0.47%29.834.55
06/072,5812,5932,5552,5680%769,4001兆3773億-0.16%29.984.57
06/042,5902,5952,5562,568-0.81%736,5001兆3773億-0.27%29.984.57
06/032,5702,6052,5652,589+0.66%651,5001兆3886億+0.35%30.224.61
06/022,5352,6052,5332,572+1.42%1,129,2001兆3794億-0.46%30.034.58
06/012,5442,5602,5262,536+0.24%919,7001兆3601億-2.05%29.614.51
05/312,5702,5802,5222,530-1.52%856,0001兆3569億-2.5%29.544.5

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
--+19.23%
6/29
-26.16%
6/2
2008年
3月期
721
721,000
4/11
360
360,000
8/16
7,741,000
7,741
5/25
--+31.52%
10/5
-20.78%
8/16
2009年
3月期
635
635,000
5/12
203
202,600
10/7
5,952,000
5,952
3/10
--+40.43%
11/6
-27.95%
3/6
2010年
3月期
521
521,000
2/1
300
299,600
4/23
6,990,000
6,990
5/7
--+25.71%
5/29
-12.38%
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+11.43%
2/18
-12.21%
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+14.35%
7/7
-14.99%
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+44.09%
4/11
-23.68%
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+23.28%
9/19
-18.87%
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+23.67%
11/5
-13.2%
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+8.86%
10/9
-18.26%
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
-16.84%
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+11.93%
6/5
-10.72%
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+9.71%
11/12
-11.77%
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+16.63%
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+12.07%
7/20
-9.51%
11/17
最新2,762
2021/10/22
1,238,5001兆4814億-2.37%
2,829

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)
2021/10/22 vs 2020/12/30
5%(1.05倍)
過去安値
83円(2004/05/18)
3214%(33.14倍)
2,762円(10/22)