8750 第一生命 HD

8750
2025/05/30
時価
4兆1777億円
PER 予
11.98倍
2011年以降
3.7-88.28倍
(2011-2025年)
PBR
1.2倍
2011年以降
0.28-2.34倍
(2011-2025年)
配当 予
4.25%
ROE 予
10%
ROA 予
0.5%
資料
Link
CSV,JSON

時価総額

2011年3月31日
1兆2560億
2012年3月30日
1兆1440億
2013年3月29日
1兆2640億
2014年3月31日
1兆4884億
2015年3月31日
2兆826億
2016年3月31日
1兆6172億
2017年3月31日
2兆3455億
2018年3月30日
2兆2643億
2019年3月29日
1兆7641億
2020年3月31日
1兆4632億
2021年3月31日
2兆1138億
2022年3月31日
2兆5611億
2023年3月31日
2兆3950億
2024年3月29日
3兆6408億
2025年3月31日
4兆1706億

2024/12/27~2025/05/30

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
2025
05/301,0951,1381,0951,129+1.53%28,063,7004兆1777億+7.52%11.981.2
05/291,1001,1181,0991,112+2.02%8,502,2004兆1148億+6.82%11.81.18
05/281,0981,1041,0871,090+0.74%8,347,3004兆334億+5.62%11.561.16
05/271,0781,0821,0671,082+0.28%6,479,0004兆38億+5.46%11.481.15
05/261,0811,0841,0701,079+0.75%6,367,1003兆9927億+5.89%11.451.14
05/231,0671,0761,0621,071+0.37%9,750,0003兆9631億+5.83%11.361.14
05/221,0481,0671,0421,067+0.57%8,618,4003兆9483億+6.17%11.321.13
05/211,0561,0781,0531,061+1.43%14,176,3003兆9261億+6.21%11.261.13
05/201,0371,0521,0261,046+1.06%12,094,8003兆8706億+5.34%11.11.11
05/191,0301,0371,0161,035-0.77%9,782,4003兆8299億+4.55%10.981.1
05/161,0701,0871,0231,043-2.16%18,672,8003兆8595億+6.1%11.061.11
05/151,0811,1081,0401,066-4.65%20,317,0003兆9446億+8.89%11.311.13
05/141,0991,1181,0881,118+1.45%7,477,2004兆1370億+15.26%11.861.19
05/131,1051,1171,0881,102+2.51%13,626,4004兆778億+14.32%11.691.17
05/121,0801,0891,0581,075+0.75%8,948,6003兆9779億+11.75%11.41.14
05/091,0561,0711,0491,067+3.39%8,307,2003兆9483億+10.68%11.321.13
05/081,0371,0391,0101,032-0.58%9,345,9003兆8188億+6.83%10.951.09
05/071,0501,0521,0291,038+2.27%11,052,4003兆8410億+7.01%11.011.1
05/021,0301,0461,0111,015-1.26%9,486,7003兆7559億+4%10.771.08
05/011,0151,0331,0071,028+0.29%8,566,6003兆8040億+4.58%10.911.09
04/301,0061,0261,0001,025+3.02%18,027,5003兆7929億+3.64%10.871.09
04/289951,007992995+0.71%24,504,8003兆6818億0%10.561.06
04/25985996977988+2.38%17,670,4003兆6559億-1.3%10.481.05
04/24955978940965+3.54%18,518,0003兆5708億-4.27%10.241.02
04/23929940918932+4.72%20,488,2003兆4487億-8.18%9.890.99
04/22890897886890-0.67%11,306,6003兆2933億-13.09%9.440.94
04/21918922894896-3.03%10,242,4003兆3155億-13.35%9.50.95
04/18921930911924+0.76%9,468,2003兆4191億-11.41%9.80.98
04/17904917900917+2%13,496,8003兆3932億-12.67%9.730.97
04/16923925891899-1.53%10,716,2003兆3266億-14.95%9.540.95
04/15925928910913-0.11%12,994,6003兆3784億-14.11%9.690.97
04/14914928905914+0.55%12,662,0003兆3821億-14.66%9.70.97
04/11890917885909-4.92%17,819,4003兆3636億-15.76%9.640.96
04/10989996953956+10.01%19,802,1003兆5375億-12.13%10.141.01
04/09913913860869-7.85%22,070,7003兆2156億-20.64%9.220.92
04/08926949910943+12.26%23,336,0003兆4894億-14.66%101
04/07817857815840-12.95%25,865,5003兆1083億-24.53%8.910.89
04/049971,016937965-8.1%20,599,1003兆5708億-14.07%10.241.02
04/031,0431,0721,0361,050-6.58%17,220,7003兆8854億-7%11.141.11
04/021,1301,1331,0961,124-0.88%10,814,9004兆1592億-0.71%11.921.19
04/011,1561,1681,1321,134+0.09%10,331,6004兆1962億+0.18%12.031.2
04/01株式分割 1→4
03/311,1171,1441,1071,133-3.25%11,381,8004兆3178億+0.09%101.24
03/281,1901,1931,1481,171-2.7%8,569,6004兆4626億+3.45%10.031.24
03/271,1831,2041,1771,204+2.01%11,983,6004兆5865億+6.41%10.311.28
03/261,1721,1881,1631,180+1.48%10,721,6004兆4960億+4.5%10.111.25
03/251,1581,1681,1511,163+1.06%7,157,6004兆4302億+3.06%9.961.23
03/241,1601,1641,1481,150+0.22%5,066,4004兆3835億+2.15%9.861.22
03/211,1381,1551,1341,148-0.41%13,415,6004兆3740億+2.2%9.831.22
03/191,1441,1611,1411,153-0.19%6,988,0004兆3921億+2.9%9.871.22
03/181,1591,1721,1551,155+1.14%9,862,4004兆4007億+3.47%9.891.23
03/171,1441,1541,1421,142+0.82%7,252,8004兆3511億+2.68%9.781.21
03/141,1061,1351,1001,133+3.35%11,322,8004兆3159億+2.12%9.71.2
03/131,0951,1021,0891,096+1.32%8,591,6004兆1758億-0.84%9.391.16
03/121,0681,0911,0661,082+1.69%10,924,8004兆1215億-1.95%9.271.15
03/111,0681,0721,0311,064-2.92%15,218,8004兆529億-3.49%9.111.13
03/101,1151,1211,0961,096-1.15%7,577,2004兆1749億-0.59%9.391.16
03/071,1201,1251,0991,108-3.19%13,649,6004兆2235億+0.75%9.51.18
03/061,1271,1451,1181,145+2%9,623,2004兆3626億+4.26%9.811.21
03/051,1331,1351,1151,122-1.3%8,183,6004兆2768億+2.58%9.621.19
03/041,1351,1491,1131,137+0.78%8,884,8004兆3330億+4.22%9.741.21
03/031,1201,1321,1091,128+2.22%8,365,2004兆2997億+3.89%9.671.2
02/281,1201,1271,0931,104-1.1%17,736,0004兆2063億+2.01%9.461.17
02/271,1191,1201,1041,116+0.29%7,782,8004兆2530億+3.43%9.561.18
02/261,1221,1251,0951,113-1.37%9,694,4004兆2406億+3.42%9.531.18
02/251,1131,1341,1131,128-0.15%8,212,0004兆2997億+5.15%9.671.2
02/211,1151,1411,1151,130+0.27%8,550,4004兆3063億+5.61%9.681.2
02/201,1431,1461,1101,127-1.74%10,787,6004兆2949億+5.72%9.661.2
02/191,1561,1651,1411,147-0.63%9,811,2004兆3711億+7.9%9.831.22
02/181,1751,1771,1381,154-1.72%13,326,4004兆3988億+9.1%9.891.22
02/171,1011,1751,0991,175+7.93%38,206,0004兆4759億+11.54%10.061.25
02/141,0861,1091,0561,088+1.11%24,101,2004兆1472億+3.84%9.321.15
02/131,0791,0811,0711,076+0.4%10,493,6004兆1015億+2.79%9.221.14
02/121,0751,0821,0611,0720%10,128,0004兆853億+2.39%9.191.14
02/101,0631,0761,0581,072+1.59%7,865,2004兆853億+2.49%9.191.14
02/071,0581,0641,0421,055+0.26%5,482,4004兆215億+0.88%9.041.12
02/061,0461,0661,0461,053+0.38%6,616,0004兆110億+0.62%9.021.12
02/051,0511,0681,0451,049+0.41%6,840,4003兆9958億+0.14%8.981.11
02/041,0551,0551,0371,044+0.67%6,423,2003兆9796億-0.26%8.951.11
02/031,0381,0441,0281,037-2.63%8,071,2003兆9529億-1.03%8.891.1
01/311,0521,0651,0461,065+0.45%9,431,6004兆596億+1.65%9.131.13
01/301,0501,0611,0461,061+1.1%5,359,6004兆415億+1.29%9.091.13
01/291,0481,0501,0351,049-0.1%5,466,4003兆9977億+0.19%8.991.11
01/281,0391,0591,0391,050+1.11%8,884,8004兆15億+0.29%91.11
01/271,0451,0551,0381,039+1.07%9,541,6003兆9576億-0.81%8.91.1
01/241,0291,0391,0191,028+0.76%7,286,4003兆9157億-1.86%8.81.09
01/231,0151,0241,0051,020+0.25%11,230,0003兆8862億-2.7%8.741.08
01/221,0461,0471,0171,017-2.23%10,016,0003兆8767億-3.12%8.721.08
01/211,0521,0561,0241,041-0.98%8,054,4003兆9653億-1.19%8.921.1
01/201,0501,0531,0411,051+0.91%5,737,2004兆43億-0.31%91.11
01/171,0391,0451,0131,041-1.02%7,767,6003兆9681億-1.3%8.921.1
01/161,0711,0861,0521,052+0.45%13,285,2004兆91億-0.38%9.011.12
01/151,0391,0591,0321,047+2.75%11,636,0003兆9910億-1.02%8.971.11
01/141,0301,0411,0121,019-0.46%10,054,0003兆8843億-3.84%8.731.08
01/101,0431,0471,0221,024-1.66%7,592,0003兆9024億-3.67%8.771.09
01/091,0651,0661,0361,041-2.57%13,026,0003兆9681億-2.23%8.921.1
01/081,0691,0801,0581,069-0.79%9,020,8004兆729億+0.45%9.161.13
01/071,0661,0821,0611,077+1.8%8,616,8004兆1053億+1.63%9.231.14
01/061,0671,0671,0481,058-0.05%7,321,6004兆329億+0.31%9.071.12
2024
12/301,0751,0801,0551,059-1.24%7,924,4004兆348億+0.74%9.071
12/271,0701,0791,0681,072+0.49%7,125,2004兆853億+2.39%9.191.02

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
2011年
3月期
422
168,800
4/2
242
96,700
11/2
431,421,200
1,078,553
4/2
--1兆2560億
3/31
2012年
3月期
343
137,300
5/2
183
73,500
1/18

73,300
1/17
90,861,600
227,154
4/27
--1兆1440億
3/30
2013年
3月期
349
139,400
1/15
186
74,300
7/25
49,555,200
123,888
2/13
--1兆2640億
3/29
2014年
3月期
450
1,800
1/16
251
100,400
4/5
174,502,800
436,257
4/5
1兆8001億-1兆4884億
3/31
2015年
3月期
485
1,940
12/24
328
1,311
4/14

1,310
4/11
228,826,400
57,206,600
7/24
2兆3240億1兆3111億2兆826億
3/31
2016年
3月期
666
2,665
8/11
298
1,190
2/12
119,277,600
29,819,400
2/1
3兆1927億1兆4256億1兆6172億
3/31
2017年
3月期
587
2,349
3/10
252
1,007
7/8
103,662,800
25,915,700
11/11
2兆8141億1兆2064億2兆3455億
3/31
2018年
3月期
629
2,515
1/22
423
1,693
9/8
62,739,200
15,684,800
5/18
3兆130億2兆282億2兆2643億
3/30
2019年
3月期
617
2,468
10/4
378
1,513
3/28
46,644,400
11,661,100
3/22
2兆9571億1兆8128億1兆7641億
3/29
2020年
3月期
475
1,900
11/11
255
1,019
3/17
55,841,600
13,960,400
3/19
2兆2770億1兆2212億1兆4632億
3/31
2021年
3月期
512
2,048
3/19
301
1,204
5/22
75,870,800
18,967,700
11/30
2兆4550億1兆4429億2兆1138億
3/31
2022年
3月期
704
2,817
2/9
470
1,880
7/9
74,950,400
18,737,600
4/1
3兆1464億2兆995億2兆5611億
3/31
2023年
3月期
783
3,130
1/31
553
2,212
10/13
51,853,600
12,963,400
12/21
3兆2285億2兆2813億2兆3950億
3/31
2024年
3月期
1,003
4,012
3/27
595
2,378
5/31
83,111,600
20,777,900
5/31
3兆9717億2兆3539億3兆6408億
3/29
2025年
3月期
1,204
4,814
3/27
844
3,377
9/17
42,639,600
10,659,900
4/1
4兆5865億3兆2174億4兆1706億
3/31
最新1,129
2025/5/30
28,063,7004兆1777億