8697 日本取引所グループ

8697
2024/03/28
時価
2兆1335億円
PER 予
34.42倍
2010年以降
10.57-44.81倍
(2010-2023年)
PBR
6.54倍
2010年以降
0.88-5.11倍
(2010-2023年)
配当 予
2.23%
ROE 予
19.01%
ROA 予
0.07%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
4,195
始値
4,103
高値
4,155
安値
4,066
終値 -2.62%
4,085
出来高 -20.89%
2,222,300

乖離率

株価(5日)
移動平均値
-1.66%
4,154
株価(25日)
移動平均値
+1.64%
4,019
出来高(5日)
移動平均値
-17.64%
2,698,120

2023/10/30~2024/03/28

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
03/284,1034,1554,0664,085-2.62%2,222,3002兆1335億+1.64%34.426.54
03/274,2524,3444,1804,195-0.71%2,809,2002兆1910億+4.67%35.356.72
03/264,2454,2884,1204,225+0.02%2,519,8002兆2066億+5.76%35.66.77
03/254,0374,2544,0134,224+4.53%3,343,0002兆2061億+6.18%35.596.77
03/224,0744,0843,9794,041-0.22%2,596,3002兆1105億+2.07%34.056.47
03/214,0964,1374,0334,050-0.34%2,426,4002兆1152億+2.66%34.136.49
03/193,9904,1333,9704,064+1.63%2,898,2002兆1225億+3.38%34.256.51
03/183,8704,0643,8703,999+2.38%2,483,1002兆886億+2.25%33.76.41
03/154,0004,0123,8803,906-3.77%2,886,4002兆400億+0.46%32.916.26
03/144,0294,0863,9914,059+1.35%1,384,3002兆1199億+5.02%34.26.5
03/134,0464,0743,9944,005+0.43%1,968,0002兆917億+4.41%33.756.42
03/123,8923,9953,8623,988+0.89%2,058,4002兆828億+4.67%33.66.39
03/114,0004,0303,8763,953-2.32%1,886,1002兆646億+4.47%33.316.33
03/084,1244,1264,0124,047-0.91%1,813,0002兆1137億+7.66%34.16.48
03/074,0794,1644,0654,084+0.37%1,953,2002兆1330億+9.55%34.416.54
03/064,0614,1024,0414,069-0.8%1,778,8002兆1251億+10.15%34.296.52
03/054,0724,1674,0714,102+0.74%1,604,4002兆1424億+12.11%34.576.57
03/044,1044,1554,0664,072+0.92%2,371,8002兆1267億+12.46%34.316.52
03/013,9454,0363,9164,035+3.09%1,829,7002兆1074億+12.52%346.46
02/293,8753,9423,8483,914+0.8%2,299,1002兆442億+10.13%32.986.27
02/283,8893,9273,8523,883+0.65%1,515,0002兆524億+10.03%32.726.22
02/273,9313,9343,8453,858-1.78%1,731,6002兆392億+10.07%32.516.18
02/263,9483,9983,9183,928+0.82%1,519,2002兆762億+12.81%33.16.29
02/223,8083,9343,8053,896+2.61%1,876,5002兆593億+12.73%32.836.24
02/213,8173,8193,7683,797-0.08%1,388,7002兆70億+10.67%326.08
02/203,9263,9263,7853,800-1.81%1,389,1002兆85億+11.4%32.026.09
02/193,8243,8773,8113,870+1.71%1,224,8002兆455億+14.16%32.616.2
02/163,8193,8803,7983,805+1.47%2,099,2002兆112億+13.14%32.066.1
02/153,7143,7593,6663,750+1.6%1,744,4001兆9821億+12.38%31.66.01
02/143,6903,7173,6553,691-0.11%1,449,0001兆9509億+11.54%31.15.91
02/133,6193,7123,6103,695+3.73%2,411,6001兆9530億+12.55%31.145.92
02/093,5133,6463,4733,562+3.85%3,670,8001兆8827億+9.43%30.025.71
02/083,3333,4663,3153,430+3.16%1,788,3001兆8130億+6.09%28.95.49
02/073,3153,3353,2683,325-0.72%1,701,2001兆7575億+3.42%28.025.33
02/063,3033,3563,3003,349+0.39%1,104,7001兆7702億+4.69%28.225.37
02/053,3663,3683,3053,336-0.3%1,037,7001兆7633億+4.94%28.115.34
02/023,3583,4023,3223,346+0.69%1,246,4001兆7686億+5.89%28.195.36
02/013,3303,3553,2743,323+1.19%2,096,8001兆7564億+5.79%285.32
01/313,2203,2843,1953,284+1.45%1,657,5001兆7358億+5.16%27.675.26
01/303,2003,3013,1853,237+1.66%2,073,2001兆7110億+4.15%27.285.19
01/293,1713,2413,1053,184+0.63%3,160,1001兆6829億+2.74%26.835.1
01/263,1903,2023,1433,164-0.5%1,511,8001兆6724億+2.53%26.665.07
01/253,2263,2493,1803,180-1.61%1,408,1001兆6808億+3.48%26.85.09
01/243,2803,3043,2173,232-1.73%1,123,6001兆7083億+5.66%27.235.18
01/233,3103,3733,2753,289+0.06%1,551,8001兆7384億+8.01%27.715.27
01/223,3063,3103,2773,287-0.33%1,048,6001兆7374億+8.52%27.75.27
01/193,3393,3403,2683,298+0.79%1,095,3001兆7432億+9.42%27.795.28
01/183,2493,2773,2283,2720%1,074,1001兆7295億+9.1%27.575.24
01/173,3103,3443,2703,272-0.55%1,540,7001兆7295億+9.69%27.575.24
01/163,3103,3253,2653,290+0.3%1,186,2001兆7390億+10.81%27.725.27
01/153,2013,3583,2013,280+2.92%2,061,1001兆7337億+11%27.645.25
01/123,1973,1983,1393,187+0.82%2,395,6001兆6845億+8.36%26.865.11
01/113,1003,1693,0943,161+3.57%1,820,2001兆6708億+7.77%26.645.06
01/103,0193,0673,0013,052+0.49%1,441,9001兆6132億+4.31%25.724.89
01/093,0463,0763,0103,037+1.06%1,279,7001兆6052億+3.83%25.594.87
01/053,0453,0603,0053,005+0.3%1,117,7001兆5883億+2.81%25.324.81
01/042,9453,0192,9012,996+0.44%1,995,1001兆5836億+2.53%25.254.8
2023
12/292,9452,9852,9422,983+2.12%1,455,7001兆5767億+2.02%25.144.84
12/282,8652,9242,8642,921+1.78%1,294,5001兆5439億-0.17%24.614.74
12/272,8652,8842,8512,870+0.6%1,352,4001兆5170億-2.11%24.184.65
12/262,8652,8702,8312,853-0.24%1,148,6001兆5080億-2.96%24.044.63
12/252,8902,8972,8362,860-0.73%1,068,7001兆5117億-3.02%24.14.64
12/222,8942,9022,8462,881-1.2%2,539,8001兆5228億-2.64%24.284.67
12/212,9432,9542,9072,916-2.57%1,740,9001兆5413億-1.72%24.574.73
12/202,8933,0162,8932,993+3.92%2,324,1001兆5820億+0.64%25.224.85
12/192,8132,8862,7992,880+1.91%1,659,1001兆5223億-3.36%24.274.67
12/182,7862,8262,7652,826-0.35%1,968,3001兆4937億-5.52%23.814.58
12/152,8522,8562,8282,836-1.43%2,619,4001兆4990億-5.59%23.94.6
12/142,8502,8852,8272,877-0.59%2,316,9001兆5207億-4.61%24.244.67
12/132,9032,9102,8782,894-0.45%1,434,0001兆5297億-4.3%24.394.69
12/122,9192,9532,8962,907-0.38%1,513,8001兆5365億-4.12%24.54.71
12/112,9092,9332,8922,918+0.97%1,729,0001兆5423億-4.08%24.594.73
12/082,9052,9132,8712,890-0.41%2,228,9001兆5275億-5.21%24.354.69
12/072,9252,9542,8912,902-1.86%2,585,1001兆5339億-5.04%24.454.71
12/062,9132,9592,9002,957+1.34%1,964,6001兆5630億-3.33%24.924.8
12/052,9462,9652,9072,918-2.08%1,871,0001兆5423億-4.52%24.594.73
12/042,9762,9932,9492,980-0.83%1,364,4001兆5751億-2.45%25.114.83
12/013,0083,0322,9983,005-0.46%1,270,7001兆5883億-1.54%25.324.87
11/302,9783,0232,9383,019+1.38%3,511,2001兆5957億-1.02%25.444.9
11/292,9682,9892,9372,978-0.53%1,503,0001兆5741億-2.3%25.094.83
11/283,0163,0332,9942,994-1.45%1,373,1001兆5825億-1.74%25.234.86
11/273,0423,0603,0173,038-0.13%870,4001兆6058億-0.23%25.64.93
11/243,1003,1053,0263,042-1.17%2,059,0001兆6079億-0.03%25.634.93
11/223,0503,0963,0433,078+0.36%1,177,3001兆6269億+1.22%25.944.99
11/213,0703,0833,0423,067-0.36%1,569,2001兆6211億+0.99%25.844.97
11/203,0853,1143,0603,078-0.93%1,364,0001兆6269億+1.55%25.944.99
11/173,0883,1183,0753,107+0.88%1,359,6001兆6422億+2.68%26.185.04
11/163,0753,1043,0503,080-0.29%1,633,0001兆6280億+1.89%25.954.99
11/153,1273,1363,0303,089-1.75%2,493,2001兆6327億+2.35%26.035.01
11/143,1503,1673,1343,144+0.16%862,5001兆6618億+4.31%26.495.1
11/133,1583,1763,1093,139-0.63%1,166,6001兆6592億+4.56%26.455.09
11/103,1333,1683,1023,159+0.48%1,365,3001兆6697億+5.62%26.625.12
11/093,0873,1533,0613,144+2.51%1,522,5001兆6618億+5.79%26.495.1
11/083,1103,1193,0373,067-0.9%1,870,0001兆6211億+3.76%25.844.97
11/073,1803,1863,0953,095-2.46%1,812,2001兆6359億+5.09%26.085.02
11/063,1383,1933,1223,173+2.65%2,509,1001兆6771億+8.18%26.745.15
11/023,0953,1193,0703,091+0.88%1,597,5001兆6338億+5.97%26.055.01
11/013,0073,0932,9933,064+3.34%2,801,6001兆6195億+5.36%25.824.97
10/312,9303,0452,8522,965+2.6%3,455,4001兆5672億+2.38%24.984.81
10/302,8582,9252,8262,890-0.31%7,381,3001兆5275億+0.17%24.354.69

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
最新4,085
2024/3/28
2,222,3002兆1335億+1.64%
4,019

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)
2024/03/28 vs 2023/12/29
37%(1.37倍)
過去安値
83円(2004/05/18)
4802%(49.02倍)
4,085円(3/28)