第一生命 HD（8750）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,438
- 始値
- 1,450
- 高値
- 1,460
- 安値
- 1,437
- 終値 +0.7%
- 1,448
- 出来高 +42.76%
- 12,062,600
乖離率
- 株価（5日）
移動平均値 - +2.26%
1,416 - 株価（25日）
移動平均値 - -2.23%
1,481 - 出来高（5日）
移動平均値 - +7.77%
11,192,860
2025/10/28～2026/03/27
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/27 | 1,450 | 1,460 | 1,437 | 1,448 | +0.7% | 12,062,600 | 5兆3591億 | -2.23% | 12.88 | 1.29 |
| 03/26 | 1,450 | 1,458 | 1,413 | 1,438 | -0.83% | 8,449,300 | 5兆3221億 | -3.23% | 12.79 | 1.28 |
| 03/25 | 1,445 | 1,455 | 1,433 | 1,450 | +4.62% | 13,432,500 | 5兆3665億 | -2.62% | 12.9 | 1.29 |
| 03/24 | 1,427 | 1,427 | 1,386 | 1,386 | +2.06% | 11,663,800 | 5兆1296億 | -7.04% | 12.33 | 1.23 |
| 03/23 | 1,371 | 1,373 | 1,344 | 1,358 | -3% | 10,356,100 | 5兆260億 | -9.16% | 12.08 | 1.21 |
| 03/19 | 1,427 | 1,469 | 1,400 | 1,400 | -3.91% | 13,546,600 | 5兆1814億 | -6.6% | 12.45 | 1.25 |
| 03/18 | 1,456 | 1,470 | 1,444 | 1,457 | +1.89% | 8,541,600 | 5兆3924億 | -3.06% | 12.96 | 1.3 |
| 03/17 | 1,450 | 1,457 | 1,420 | 1,430 | +0.78% | 5,209,800 | 5兆2924億 | -4.86% | 12.72 | 1.27 |
| 03/16 | 1,426 | 1,435 | 1,409 | 1,419 | -0.14% | 5,405,100 | 5兆2517億 | -5.59% | 12.62 | 1.26 |
| 03/13 | 1,402 | 1,441 | 1,402 | 1,421 | -0.49% | 9,038,900 | 5兆2591億 | -5.46% | 12.64 | 1.26 |
| 03/12 | 1,466 | 1,469 | 1,407 | 1,428 | -3.05% | 11,329,100 | 5兆2850億 | -4.99% | 12.7 | 1.27 |
| 03/11 | 1,510 | 1,525 | 1,473 | 1,473 | -1.34% | 8,239,300 | 5兆4516億 | -1.93% | 13.1 | 1.31 |
| 03/10 | 1,497 | 1,512 | 1,473 | 1,493 | +1.56% | 8,770,800 | 5兆5256億 | -0.27% | 13.28 | 1.33 |
| 03/09 | 1,432 | 1,489 | 1,430 | 1,470 | -4.55% | 16,344,000 | 5兆4405億 | -1.41% | 13.08 | 1.31 |
| 03/06 | 1,520 | 1,540 | 1,505 | 1,540 | +1.05% | 10,463,700 | 5兆6996億 | +3.63% | 13.7 | 1.37 |
| 03/05 | 1,514 | 1,559 | 1,509 | 1,524 | +4.81% | 14,076,800 | 5兆6403億 | +3.18% | 13.56 | 1.36 |
| 03/04 | 1,496 | 1,510 | 1,435 | 1,454 | -4.09% | 13,531,500 | 5兆3813億 | -1.09% | 12.93 | 1.29 |
| 03/03 | 1,544 | 1,560 | 1,513 | 1,516 | -2.76% | 9,793,400 | 5兆6107億 | +3.48% | 13.49 | 1.35 |
| 03/02 | 1,536 | 1,570 | 1,519 | 1,559 | -3.23% | 9,569,100 | 5兆7699億 | +6.93% | 13.87 | 1.39 |
| 02/27 | 1,603 | 1,617 | 1,589 | 1,611 | +1.83% | 13,155,400 | 5兆9623億 | +11.18% | 14.33 | 1.43 |
| 02/26 | 1,570 | 1,593 | 1,562 | 1,582 | +4.28% | 10,715,400 | 5兆8550億 | +9.94% | 14.07 | 1.41 |
| 02/25 | 1,512 | 1,525 | 1,498 | 1,517 | +0.33% | 10,471,400 | 5兆6144億 | +6.01% | 13.49 | 1.35 |
| 02/24 | 1,559 | 1,559 | 1,496 | 1,512 | -3.2% | 11,961,300 | 5兆5959億 | +5.96% | 13.45 | 1.35 |
| 02/20 | 1,555 | 1,563 | 1,537 | 1,562 | -1.01% | 8,781,100 | 5兆7810億 | +9.77% | 13.89 | 1.39 |
| 02/19 | 1,575 | 1,596 | 1,573 | 1,578 | +0.38% | 11,107,100 | 5兆8402億 | +11.36% | 14.04 | 1.4 |
| 02/18 | 1,554 | 1,605 | 1,552 | 1,572 | +3.15% | 12,764,200 | 5兆8180億 | +11.49% | 13.98 | 1.4 |
| 02/17 | 1,513 | 1,546 | 1,503 | 1,524 | +2.63% | 10,216,600 | 5兆6403億 | +8.62% | 13.56 | 1.36 |
| 02/16 | 1,500 | 1,510 | 1,469 | 1,485 | -0.2% | 10,197,400 | 5兆4960億 | +6.38% | 13.21 | 1.32 |
| 02/13 | 1,472 | 1,497 | 1,456 | 1,488 | +1.43% | 12,467,200 | 5兆5071億 | +6.97% | 13.24 | 1.32 |
| 02/12 | 1,480 | 1,496 | 1,460 | 1,467 | -1.15% | 10,328,500 | 5兆4294億 | +5.84% | 13.05 | 1.31 |
| 02/10 | 1,474 | 1,495 | 1,472 | 1,484 | +1.92% | 8,246,800 | 5兆4923億 | +7.3% | 13.2 | 1.32 |
| 02/09 | 1,491 | 1,491 | 1,451 | 1,456 | +1.32% | 8,443,100 | 5兆3887億 | +5.74% | 12.95 | 1.3 |
| 02/06 | 1,421 | 1,437 | 1,409 | 1,437 | +0.98% | 7,304,900 | 5兆3183億 | +4.81% | 12.78 | 1.28 |
| 02/05 | 1,447 | 1,448 | 1,413 | 1,423 | +0.28% | 7,246,300 | 5兆2665億 | +4.17% | 12.66 | 1.27 |
| 02/04 | 1,400 | 1,422 | 1,384 | 1,419 | +1.14% | 6,555,700 | 5兆2517億 | +4.26% | 12.62 | 1.26 |
| 02/03 | 1,377 | 1,410 | 1,373 | 1,403 | +4.16% | 9,007,500 | 5兆1925億 | +3.47% | 12.48 | 1.25 |
| 02/02 | 1,382 | 1,385 | 1,345 | 1,347 | -0.44% | 7,214,800 | 4兆9853億 | -0.37% | 11.98 | 1.2 |
| 01/30 | 1,360 | 1,366 | 1,345 | 1,353 | +0.45% | 10,007,200 | 5兆75億 | +0.15% | 12.04 | 1.2 |
| 01/29 | 1,312 | 1,351 | 1,306 | 1,347 | +2.36% | 8,768,900 | 4兆9853億 | -0.15% | 11.98 | 1.2 |
| 01/28 | 1,303 | 1,320 | 1,303 | 1,316 | -0.98% | 10,138,200 | 4兆8705億 | -2.3% | 11.71 | 1.17 |
| 01/27 | 1,313 | 1,329 | 1,301 | 1,329 | -0.15% | 8,633,700 | 4兆9186億 | -1.26% | 11.82 | 1.18 |
| 01/26 | 1,336 | 1,340 | 1,320 | 1,331 | -1.63% | 11,463,000 | 4兆9260億 | -1.04% | 11.84 | 1.18 |
| 01/23 | 1,351 | 1,361 | 1,337 | 1,353 | +1.27% | 6,324,500 | 5兆75億 | +0.74% | 12.04 | 1.2 |
| 01/22 | 1,355 | 1,362 | 1,336 | 1,336 | -0.82% | 8,183,000 | 4兆9445億 | -0.37% | 11.88 | 1.19 |
| 01/21 | 1,380 | 1,386 | 1,345 | 1,347 | -3.85% | 10,899,700 | 4兆9853億 | +0.67% | 11.98 | 1.2 |
| 01/20 | 1,403 | 1,418 | 1,397 | 1,401 | -0.43% | 7,302,800 | 5兆1851億 | +5.02% | 12.46 | 1.25 |
| 01/19 | 1,406 | 1,415 | 1,384 | 1,407 | -0.5% | 5,971,700 | 5兆2073億 | +6.03% | 12.52 | 1.25 |
| 01/16 | 1,405 | 1,421 | 1,401 | 1,414 | +0.93% | 6,753,800 | 5兆2332億 | +7.12% | 12.58 | 1.26 |
| 01/15 | 1,405 | 1,414 | 1,399 | 1,401 | -0.71% | 9,490,000 | 5兆1851億 | +6.7% | 12.46 | 1.25 |
| 01/14 | 1,381 | 1,411 | 1,374 | 1,411 | +1.95% | 8,788,200 | 5兆2221億 | +8.12% | 12.55 | 1.26 |
| 01/13 | 1,394 | 1,399 | 1,375 | 1,384 | +1.17% | 8,100,600 | 5兆1222億 | +6.63% | 12.31 | 1.23 |
| 01/09 | 1,363 | 1,379 | 1,363 | 1,368 | +0.51% | 5,955,600 | 5兆630億 | +5.96% | 12.17 | 1.22 |
| 01/08 | 1,361 | 1,369 | 1,354 | 1,361 | 0% | 6,202,800 | 5兆371億 | +5.91% | 12.11 | 1.21 |
| 01/07 | 1,356 | 1,369 | 1,352 | 1,361 | -1.31% | 7,677,700 | 5兆371億 | +6.41% | 12.11 | 1.21 |
| 01/06 | 1,356 | 1,388 | 1,354 | 1,379 | +3.37% | 8,624,600 | 5兆1037億 | +8.33% | 12.27 | 1.23 |
| 01/05 | 1,311 | 1,341 | 1,311 | 1,334 | +2.3% | 9,002,800 | 4兆9371億 | +5.29% | 11.87 | 1.19 |
| 2025 | ||||||||||
| 12/30 | 1,315 | 1,317 | 1,302 | 1,304 | -0.91% | 6,137,400 | 4兆8261億 | +3.25% | 11.6 | 1.16 |
| 12/29 | 1,298 | 1,318 | 1,291 | 1,316 | +1.54% | 6,186,700 | 4兆8705億 | +4.61% | 11.71 | 1.17 |
| 12/26 | 1,296 | 1,301 | 1,287 | 1,296 | -0.15% | 4,370,800 | 4兆7965億 | +3.27% | 11.53 | 1.16 |
| 12/25 | 1,310 | 1,311 | 1,295 | 1,298 | -0.54% | 2,476,500 | 4兆8039億 | +3.59% | 11.55 | 1.16 |
| 12/24 | 1,315 | 1,318 | 1,294 | 1,305 | -1.14% | 5,605,100 | 4兆8298億 | +4.48% | 11.61 | 1.17 |
| 12/23 | 1,302 | 1,327 | 1,302 | 1,320 | +1.69% | 6,446,100 | 4兆8853億 | +5.94% | 11.74 | 1.18 |
| 12/22 | 1,331 | 1,338 | 1,298 | 1,298 | -0.92% | 7,437,700 | 4兆8039億 | +4.42% | 11.55 | 1.16 |
| 12/19 | 1,309 | 1,324 | 1,303 | 1,310 | +1.16% | 15,613,300 | 4兆8483億 | +5.65% | 11.65 | 1.17 |
| 12/18 | 1,309 | 1,325 | 1,295 | 1,295 | -0.46% | 10,995,600 | 4兆7928億 | +5.03% | 11.52 | 1.16 |
| 12/17 | 1,277 | 1,302 | 1,274 | 1,301 | +2.04% | 9,440,700 | 4兆8150億 | +6.03% | 11.57 | 1.16 |
| 12/16 | 1,294 | 1,295 | 1,275 | 1,275 | -1.54% | 10,306,300 | 4兆7188億 | +4.68% | 11.34 | 1.14 |
| 12/15 | 1,299 | 1,300 | 1,277 | 1,295 | +1.57% | 9,741,700 | 4兆7928億 | +6.94% | 11.52 | 1.16 |
| 12/12 | 1,265 | 1,282 | 1,258 | 1,275 | +2.66% | 10,049,000 | 4兆7188億 | +5.99% | 11.34 | 1.14 |
| 12/11 | 1,240 | 1,255 | 1,233 | 1,242 | +1.8% | 9,343,900 | 4兆5966億 | +3.85% | 11.05 | 1.11 |
| 12/10 | 1,233 | 1,235 | 1,213 | 1,220 | -0.97% | 8,170,500 | 4兆5152億 | +2.61% | 10.85 | 1.09 |
| 12/09 | 1,237 | 1,247 | 1,231 | 1,232 | -0.08% | 6,532,400 | 4兆5596億 | +4.14% | 10.96 | 1.1 |
| 12/08 | 1,221 | 1,238 | 1,212 | 1,233 | +0.98% | 7,656,300 | 4兆5633億 | +4.76% | 10.97 | 1.1 |
| 12/05 | 1,208 | 1,221 | 1,200 | 1,221 | +0.08% | 8,131,100 | 4兆5189億 | +4.27% | 10.86 | 1.09 |
| 12/04 | 1,226 | 1,236 | 1,217 | 1,220 | -0.49% | 12,450,400 | 4兆5152億 | +4.72% | 10.85 | 1.09 |
| 12/03 | 1,232 | 1,244 | 1,214 | 1,226 | +0.74% | 13,275,300 | 4兆5374億 | +5.69% | 10.91 | 1.09 |
| 12/02 | 1,225 | 1,232 | 1,213 | 1,217 | +1.16% | 12,255,400 | 4兆5041億 | +5.37% | 10.83 | 1.09 |
| 12/01 | 1,222 | 1,223 | 1,202 | 1,203 | -1.31% | 10,390,400 | 4兆4523億 | +4.61% | 10.7 | 1.07 |
| 11/28 | 1,231 | 1,239 | 1,218 | 1,219 | -0.65% | 7,249,500 | 4兆5115億 | +6.37% | 10.84 | 1.09 |
| 11/27 | 1,230 | 1,238 | 1,219 | 1,227 | +0.41% | 5,817,500 | 4兆5411億 | +7.44% | 10.91 | 1.1 |
| 11/26 | 1,188 | 1,229 | 1,187 | 1,222 | +3.04% | 11,031,200 | 4兆5226億 | +7.48% | 10.87 | 1.09 |
| 11/25 | 1,231 | 1,236 | 1,181 | 1,186 | -4.12% | 16,544,800 | 4兆3894億 | +4.77% | 10.55 | 1.06 |
| 11/21 | 1,210 | 1,249 | 1,206 | 1,237 | 0% | 42,524,100 | 4兆5781億 | +9.66% | 11 | 1.1 |
| 11/20 | 1,225 | 1,258 | 1,221 | 1,237 | +1.81% | 13,218,600 | 4兆5781億 | +10.15% | 11 | 1.1 |
| 11/19 | 1,226 | 1,230 | 1,193 | 1,215 | -0.49% | 13,109,000 | 4兆4964億 | +8.58% | 10.81 | 1.08 |
| 11/18 | 1,259 | 1,279 | 1,221 | 1,221 | -1.69% | 14,516,100 | 4兆5186億 | +9.61% | 10.86 | 1.09 |
| 11/17 | 1,235 | 1,259 | 1,222 | 1,242 | +1.89% | 19,751,300 | 4兆5963億 | +11.89% | 11.05 | 1.11 |
| 11/14 | 1,148 | 1,219 | 1,127 | 1,219 | +5.36% | 23,703,500 | 4兆5112億 | +10.22% | 10.84 | 1.09 |
| 11/13 | 1,136 | 1,166 | 1,133 | 1,157 | +2.57% | 15,657,500 | 4兆2817億 | +4.9% | 10.29 | 1.03 |
| 11/12 | 1,096 | 1,129 | 1,094 | 1,128 | +3.58% | 14,597,700 | 4兆1744億 | +2.27% | 10.03 | 1.01 |
| 11/11 | 1,100 | 1,100 | 1,084 | 1,089 | -0.18% | 6,587,200 | 4兆301億 | -1.27% | 9.69 | 0.97 |
| 11/10 | 1,096 | 1,096 | 1,083 | 1,091 | +0.09% | 6,601,500 | 4兆375億 | -1.09% | 9.71 | 0.97 |
| 11/07 | 1,079 | 1,090 | 1,075 | 1,090 | -0.37% | 7,304,400 | 4兆338億 | -1.27% | 9.7 | 0.97 |
| 11/06 | 1,074 | 1,096 | 1,074 | 1,094 | +2.53% | 11,312,400 | 4兆486億 | -1% | 9.73 | 0.98 |
| 11/05 | 1,091 | 1,097 | 1,052 | 1,067 | -1.84% | 11,934,800 | 3兆9487億 | -3.7% | 9.49 | 0.95 |
| 11/04 | 1,081 | 1,090 | 1,066 | 1,087 | +0.18% | 9,649,600 | 4兆227億 | -2.25% | 9.67 | 0.97 |
| 10/31 | 1,091 | 1,096 | 1,080 | 1,085 | +0.37% | 9,966,700 | 4兆153億 | -2.78% | 9.65 | 0.97 |
| 10/30 | 1,080 | 1,088 | 1,077 | 1,081 | +0.75% | 29,192,800 | 4兆5億 | -3.48% | 9.62 | 0.96 |
| 10/29 | 1,090 | 1,091 | 1,073 | 1,073 | -1.65% | 9,611,100 | 3兆9709億 | -4.54% | 9.54 | 0.96 |
| 10/28 | 1,107 | 1,107 | 1,091 | 1,091 | -0.91% | 9,833,000 | 4兆375億 | -3.37% | 9.71 | 0.97 |
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 | |
| 2011年 3月期 | 422 168,800 4/2 | 242 96,700 11/2 | 431,421,200 1,078,553 4/2 | - | - | +14.52% 11/22 | -18.93% 3/14 |
| 2012年 3月期 | 343 137,300 5/2 | 183 73,300 1/17 | 90,861,600 227,154 4/27 | - | - | +17.65% 2/20 | -17.49% 8/11 |
| 2013年 3月期 | 349 139,400 1/15 | 186 74,300 7/25 | 49,555,200 123,888 2/13 | - | - | +24.97% 1/4 | -14.55% 5/18 |
| 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 | - | +20% 5/16 | -15.87% 2/4 |
| 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 | +11.82% 11/13 11/5 | -11.65% 1/16 |
| 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 | +13.09% 11/9 | -25.01% 2/12 |
| 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 | +20.76% 11/16 | -16.82% 6/28 |
| 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 | +11.26% 9/28 | -11.67% 2/14 |
| 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 | +14.23% 9/21 | -13.38% 12/25 |
| 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 | +14.51% 9/11 | -28.64% 3/13 |
| 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 | +18.51% 6/8 | -8.25% 6/30 |
| 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 | +11.52% 5/28 | -13.09% 3/8 |
| 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 | +15.87% 12/21 | -18.03% 3/16 |
| 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 | +13.87% 9/14 | -7.82% 4/19 |
| 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 | +13.07% 6/3 | -24.84% 8/5 |
| 最新 | 1,448 2026/3/27 | 12,062,600 | 5兆3591億 | -2.23% 1,481 | |||
年間値上がり率
- 2011/12/30 vs 2010/12/30
- -43%（0.57倍）
- 2012/12/28 vs 2011/12/30
- 58%（1.58倍）
- 2013/12/30 vs 2012/12/28
- 47%（1.47倍）
- 2014/12/30 vs 2013/12/30
- 5%（1.05倍）
- 2015/12/30 vs 2014/12/30
- 11%（1.11倍）
- 2016/12/30 vs 2015/12/30
- -4%（0.96倍）
- 2017/12/29 vs 2016/12/30
- 19%（1.19倍）
- 2018/12/28 vs 2017/12/29
- -26%（0.74倍）
- 2019/12/30 vs 2018/12/28
- 6%（1.06倍）
- 2020/12/30 vs 2019/12/30
- -15%（0.85倍）
- 2021/12/30 vs 2020/12/30
- 50%（1.5倍）
- 2022/12/30 vs 2021/12/30
- 29%（1.29倍）
- 2023/12/29 vs 2022/12/30
- 0%（1倍）
- 2024/12/30 vs 2023/12/29
- 42%（1.42倍）
- 2025/12/30 vs 2024/12/30
- 23%（1.23倍）
- 2026/03/27 vs 2025/12/30
- 11%（1.11倍）
- 過去安値
184円（2012/01/18） - 688%（7.88倍）
1,448円（3/27）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
