8766 東京海上 HD

8766
2025/04/28
時価
10兆8632億円
PER 予
10.62倍
2010年以降
7.15-321.82倍
(2010-2024年)
PBR
2.15倍
2010年以降
0.54-1.84倍
(2010-2024年)
配当 予
2.88%
ROE 予
20.23%
ROA 予
3.28%
資料
Link
CSV,JSON

時価総額

2010年3月31日
2兆1191億
2011年3月31日
1兆7884億
2012年3月30日
1兆8270億
2013年3月29日
2兆384億
2014年3月31日
2兆3776億
2015年3月31日
3兆4251億
2016年3月31日
2兆8685億
2017年3月31日
3兆5217億
2018年3月30日
3兆4342億
2019年3月29日
3兆7878億
2020年3月31日
3兆4544億
2021年3月31日
3兆6500億
2022年3月31日
4兆8312億
2023年3月31日
5兆713億
2024年3月29日
9兆2782億

2024/11/28~2025/04/28

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
04/285,6385,6585,5615,617+0.93%8,361,60010兆8632億+4.21%10.622.15
04/255,6295,6545,5465,565-0.2%4,613,20010兆7627億+3%10.522.13
04/245,4995,5965,4865,576+3.07%4,364,00010兆7839億+2.88%10.542.13
04/235,4485,4665,3565,410+4.26%4,845,50010兆4629億-0.53%10.222.07
04/225,2045,2335,1405,189-0.31%3,129,00010兆355億-5.03%9.811.98
04/215,2905,3005,1795,205-1.63%3,407,30010兆664億-5.09%9.841.99
04/185,2295,3075,2055,291+0.93%2,775,90010兆2327億-3.78%102.02
04/175,0535,2425,0485,242+3.9%4,044,40010兆1380億-4.85%9.912
04/165,0815,1094,9855,045+0.12%3,114,7009兆7570億-8.56%9.541.93
04/155,0215,0604,9745,039+1.59%4,663,1009兆7454億-8.81%9.521.93
04/144,9295,0254,9294,960+0.92%4,547,5009兆5926億-10.42%9.371.9
04/114,9674,9844,8324,915-6.68%9,920,2009兆5056億-11.47%9.291.88
04/105,3305,3555,2075,267+11.02%8,247,70010兆1863億-5.52%9.952.01
04/094,9064,9074,6844,744-6.54%9,197,9009兆1748億-15%8.971.81
04/084,9225,1454,9135,076+12.75%8,950,9009兆8169億-9.53%9.591.94
04/074,4324,6464,3554,502-12.65%10,375,7008兆7068億-20.02%8.511.72
04/045,3515,4425,0315,154-6.66%9,024,6009兆9678億-8.94%9.741.97
04/035,5255,6295,4595,522-5.2%7,906,80010兆6795億-2.49%10.442.11
04/025,8565,8645,7415,825+0.45%5,456,20011兆2655億+3.17%11.012.23
04/015,8335,8775,7605,799+1.1%5,150,90011兆2152億+3.2%10.962.22
03/315,7855,8185,6735,736-4.78%6,805,30011兆3458億+2.58%10.842.19
03/286,0406,0975,9406,024-1.44%5,164,40011兆9154億+8.25%11.392.3
03/276,0076,1475,9816,112+1.75%6,701,80012兆895億+10.56%11.552.34
03/266,0006,0295,9536,007+1.38%4,866,00011兆8818億+9.4%11.352.3
03/255,9406,0035,9155,925-0.4%3,847,10011兆7196億+8.56%11.22.27
03/246,0106,0345,9425,949-0.55%3,006,80011兆7671億+9.7%11.242.27
03/215,9966,0515,9455,982-1.24%7,508,70011兆8323億+11.02%11.312.29
03/196,0486,1326,0366,057+0.56%6,315,20011兆9807億+13.26%11.452.32
03/185,9096,0345,8926,023+5.5%10,162,30011兆9134億+13.49%11.382.3
03/175,6505,7275,6455,709+2.31%5,321,10011兆2924億+8.37%10.792.18
03/145,5615,6375,5395,580+0.72%5,910,70011兆372億+6.45%10.552.13
03/135,5085,6045,5035,540+2.12%7,582,30010兆9581億+6.09%10.472.12
03/125,2765,4785,2685,425+2.82%6,603,20010兆7306億+4.25%10.252.07
03/115,1525,2765,1015,276-0.66%7,415,30010兆4359億+1.7%9.972.02
03/105,3025,3795,2915,311-0.58%3,869,80010兆5051億+2.45%10.042.03
03/075,4345,4775,3385,342-2.75%6,076,80010兆5664億+3.13%10.12.04
03/065,4445,5225,4085,493+1.35%5,687,00010兆8651億+6.19%10.382.1
03/055,4865,4865,3885,420-1.22%4,856,80010兆7207億+5.02%10.242.07
03/045,5405,5845,4425,487-0.54%6,692,30010兆8532億+6.48%10.372.1
03/035,4855,5345,4505,517+4.15%8,013,70010兆9126億+7.31%10.432.11
02/285,2275,3245,2045,297+1.34%13,900,60010兆4774億+3.32%10.012.03
02/275,1035,2335,1025,227+2.63%4,795,70010兆3390億+2.05%9.882
02/265,1465,1785,0295,093-0.99%5,184,40010兆739億-0.59%9.631.95
02/255,0425,1745,0405,144+0.63%5,078,20010兆1748億+0.23%9.721.97
02/215,0735,1545,0275,112+0.77%4,551,70010兆1115億-0.45%9.661.95
02/205,1005,1375,0025,073-0.7%5,364,40010兆343億-1.38%9.591.94
02/195,1955,2855,1055,109-1.43%5,339,40010兆1056億-0.83%9.661.95
02/185,3955,3955,1575,183+0.29%7,067,50010兆2519億+0.48%9.81.98
02/175,0805,1975,0665,168+2.4%7,904,00010兆2223億+0.21%9.771.98
02/145,0365,0875,0175,047-0.57%4,125,8009兆9829億-2.21%9.541.93
02/135,0305,1135,0205,076+1.46%4,827,30010兆403億-1.97%9.591.94
02/125,0225,0224,9665,003-0.38%4,926,9009兆8959億-3.84%9.461.91
02/105,0255,0464,9935,022-0.32%3,064,8009兆9335億-3.98%9.491.92
02/075,0785,0905,0105,038-0.79%2,680,6009兆9651億-4.2%9.521.93
02/065,0655,1425,0585,078-0.06%3,271,30010兆442億-3.95%9.61.94
02/055,1115,1745,0605,081+0.14%3,637,70010兆502億-4.31%9.61.94
02/045,1275,1285,0515,074+0.67%3,764,80010兆363億-4.8%9.591.94
02/035,0605,0974,9985,040-2.33%4,466,3009兆9691億-5.79%9.531.93
01/315,1805,1915,1225,160-1.02%4,532,50010兆2064億-3.95%9.751.97
01/305,1955,2275,1745,213+0.77%3,416,30010兆3113億-3.21%9.851.99
01/295,1885,1925,1505,173-0.4%4,039,30010兆2321億-4.17%9.781.98
01/285,2655,2705,1855,194-0.29%3,808,50010兆2737億-3.97%9.821.99
01/275,2215,2515,1915,209+0.29%3,997,70010兆3034億-3.88%9.851.99
01/245,1915,2385,1655,194+0.58%4,724,00010兆2737億-4.4%9.821.99
01/235,2025,2685,1645,164-0.02%6,077,40010兆2143億-5.3%9.761.97
01/225,2485,2555,1605,165-1.71%5,409,50010兆2163億-5.68%9.761.97
01/215,3215,3225,2075,255-1.18%3,915,20010兆3943億-4.39%9.932.01
01/205,2585,3185,2405,318+1.55%2,896,20010兆5190億-3.5%10.052.03
01/175,2525,2695,1475,237-1.6%4,750,10010兆3587億-5.25%9.92
01/165,3395,3975,2905,322+0.74%5,165,90010兆5269億-4.07%10.062.03
01/155,3485,3505,2565,283+0.67%4,807,00010兆4497億-5.12%9.982.02
01/145,1535,2845,1505,248+1.65%8,400,00010兆3805億-6.13%9.922.01
01/105,2235,2795,1635,163-1.79%9,306,40010兆2124億-8.05%9.761.97
01/095,4525,4645,2575,257-4.09%11,389,40010兆3983億-6.74%9.942.01
01/085,5805,5945,4645,481-4.06%9,870,10010兆8414億-2.97%10.362.1
01/075,7005,7225,6085,713+0.58%4,100,90011兆3003億+1.08%10.82.18
01/065,7285,7325,6325,680-0.84%4,895,40011兆2350億+0.58%10.742.17
2024
12/305,7995,8245,7095,728-0.23%3,153,40011兆3299億+1.43%10.832.26
12/275,6555,7485,6385,741+1.59%3,727,00011兆3556億+1.61%10.852.26
12/265,5595,6555,5595,651+1.22%3,162,70011兆1776億+0.05%10.682.23
12/255,5715,5855,5025,583+0.05%2,459,10011兆431億-1.13%10.552.2
12/245,6005,6095,5415,580+0.02%2,453,90011兆372億-1.22%10.552.2
12/235,5605,6005,4815,579+1.07%3,861,30011兆352億-1.57%10.542.2
12/205,5985,6045,5135,5200%7,136,10010兆9185億-2.83%10.432.18
12/195,4245,5205,3925,520+1.25%4,734,90010兆9185億-3.11%10.432.18
12/185,4375,5095,4275,452+0.5%5,546,90010兆7840億-4.5%10.32.15
12/175,5105,5615,4245,425-2.41%6,760,80010兆7306億-5.26%10.252.14
12/165,6925,7075,5155,559-2.32%7,895,20010兆9957億-3.29%10.512.19
12/135,7005,7745,6575,691-0.96%5,742,00011兆2567億-1.27%10.762.24
12/125,7575,7855,7285,746+1.18%5,219,00011兆3655億-0.5%10.862.27
12/115,6755,6965,6315,679+1%4,082,40011兆2330億-1.78%10.732.24
12/105,7295,7355,6165,623-1.45%4,814,00011兆1222億-2.78%10.632.22
12/095,7885,7965,6835,706-1.02%4,687,70011兆2864億-1.3%10.782.25
12/065,8325,8335,7255,765-1.17%3,444,60011兆4031億-0.09%10.92.27
12/055,8975,9215,7965,833-0.17%4,081,50011兆5376億+1.23%11.022.3
12/045,9115,9615,8335,843-0.38%4,540,50011兆5574億+1.58%11.042.3
12/035,7465,8995,7285,865+2.73%7,587,80011兆6009億+2.16%11.082.31
12/025,5685,7405,5645,709+2.61%5,135,90011兆2924億-0.31%10.792.25
11/295,5675,6045,5235,564+0.2%4,663,10011兆55億-2.66%10.522.19
11/285,5325,5885,4705,553-0.32%4,484,20010兆9838億-2.83%10.52.19

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
2010年
3月期
1,023
3,070
5/11
752
2,255
11/4
26,853,000
8,951,000
4/2
--2兆1191億
3/31
2011年
3月期
970
2,910
4/16
671
2,012
3/14
39,120,900
13,040,300
3/14
2兆3411億1兆6187億1兆7884億
3/31
2012年
3月期
801
2,404
7/8
557
1,671
12/29
16,739,700
5,579,900
4/4
1兆9340億1兆3443億1兆8270億
3/30
2013年
3月期
975
2,926
3/12
550
1,651
6/4
17,988,900
5,996,300
12/20
2兆3540億1兆3282億2兆384億
3/29
2014年
3月期
1,195
3,585
5/22
841
2,522
4/2
26,135,700
8,711,900
4/5
2兆8842億2兆290億2兆3776億
3/31
2015年
3月期
1,564
4,693
3/27
962
2,885
5/20
21,086,100
7,028,700
11/4
3兆6113億2兆2200億3兆4251億
3/31
2016年
3月期
1,835
5,504
8/17
1,103
3,310
2/12
20,401,500
6,800,500
2/1
4兆1694億2兆5074億2兆8685億
3/31
2017年
3月期
1,814
5,441
12/12
1,021
3,063
6/28
18,784,500
6,261,500
11/11
4兆1216億2兆3202億3兆5217億
3/31
2018年
3月期
1,839
5,517
1/18
1,397
4,192
9/8
20,372,100
6,790,700
11/30
4兆1268億3兆1566億3兆4342億
3/30
2019年
3月期
1,912
5,737
9/28
1,563
4,689
4/3
13,269,300
4,423,100
2/28
4兆2914億3兆5074億3兆7878億
3/29
2020年
3月期
2,106
6,317
2/6
1,389
4,167
3/19
16,354,200
5,451,400
8/27
4兆4850億2兆9585億3兆4544億
3/31
2021年
3月期
1,915
5,746
3/9
1,456
4,368
5/15
21,840,300
7,280,100
3/22
4兆336億3兆663億3兆6500億
3/31
2022年
3月期
2,522
7,565
3/22
1,636
4,907
6/21
14,419,500
4,806,500
9/14
5兆2765億3兆4226億4兆8312億
3/31
2023年
3月期
3,000
3/9
2,167
6,500
4/8
19,386,300
11/30
6兆75億4兆4200億5兆713億
3/31
2024年
3月期
4,829
3/22
2,513
4/6
20,433,700
5/31
9兆6700億5兆322億9兆2782億
3/29
最新5,617
2025/4/28
8,361,60010兆8632億