8766 東京海上 HD

8766
2024/02/21
時価
8兆6528億円
PER 予
12.74倍
2010年以降
8-321.82倍
(2010-2023年)
PBR
1.93倍
2010年以降
0.54-1.67倍
(2010-2023年)
配当 予
2.8%
ROE 予
15.13%
ROA 予
2.24%
資料
Link
CSV,JSON

株価チャート

株価

2/21

前日 (2/20)
4,391
始値
4,370
高値
4,374
安値
4,299
終値 -1.59%
4,321
出来高 +8.42%
6,476,100

乖離率

株価(5日)
移動平均値
-2.04%
4,411
株価(25日)
移動平均値
+8.65%
3,977
出来高(5日)
移動平均値
-17.27%
7,828,320

2023/09/25~2024/02/21

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
02/214,3704,3744,2994,321-1.59%6,476,1008兆6528億+8.65%12.741.93
02/204,4804,4944,3524,391-2.79%5,973,0008兆7929億+11.02%12.951.96
02/194,4644,5184,4364,517+1.26%4,484,7009兆452億+14.91%13.322.01
02/164,4984,5204,4094,461+2.15%9,269,3008兆9331億+14.41%13.151.99
02/154,3654,4484,3234,367+5.87%12,938,5008兆7449億+12.9%12.881.95
02/144,2074,2424,1224,125-3.55%11,180,3008兆2603億+7.51%12.161.84
02/134,0634,2974,0504,277+11%14,337,9008兆5646億+12.11%12.611.91
02/093,9023,9073,8533,853-1.15%4,323,7007兆7156億+1.77%11.361.72
02/083,8943,9253,8493,898+0.52%4,191,6007兆8057億+3.34%11.491.74
02/073,8403,8843,8233,878+0.34%3,720,9007兆7656億+3.19%11.431.73
02/063,8993,9233,8493,865+0.05%5,108,1007兆7396億+3.26%11.41.72
02/053,8493,8863,8033,863+1.77%3,471,9007兆7356億+3.62%11.391.72
02/023,8703,8743,7763,796-2.27%6,788,3007兆6014億+2.26%11.191.69
02/013,8803,9093,8563,884-1.17%4,140,1007兆7777億+5%11.451.73
01/313,8523,9353,8373,930+1.52%4,464,2007兆8698億+6.74%11.591.75
01/303,8353,8953,8193,871+1.87%4,695,9007兆7516億+5.71%11.411.73
01/293,7243,8003,7213,800+1.79%3,533,9007兆6095億+4.17%11.21.69
01/263,8213,8213,7303,733-2.28%4,071,0007兆4753億+2.67%11.011.66
01/253,8783,9043,8203,820-0.73%3,259,2007兆6495億+5.47%11.261.7
01/243,8793,9003,8183,848-0.36%3,944,9007兆7056億+6.62%11.351.72
01/233,8473,8783,8273,862+0.81%3,883,1007兆7336億+7.31%11.391.72
01/223,7783,8343,7713,831+2.63%3,153,7007兆6715億+6.59%11.31.71
01/193,7983,7983,7233,733+0.54%3,287,3007兆4753億+3.95%11.011.66
01/183,7983,8223,7033,713-1.88%4,574,5007兆4352億+3.37%10.951.66
01/173,8103,8973,7803,784+0.5%7,070,0007兆5774億+5.35%11.161.69
01/163,8053,8193,7653,765-0.76%4,110,1007兆5394億+4.82%11.11.68
01/153,7593,7943,7353,794+2.1%3,630,7007兆5974億+5.65%11.191.69
01/123,7493,7563,7013,716+0.7%5,442,5007兆4412億+3.63%10.961.66
01/113,6623,7213,6523,690+2.73%5,935,8007兆3892億+2.96%10.881.65
01/103,5623,6133,5383,592+0.28%5,260,6007兆1929億+0.25%10.591.6
01/093,6153,6273,5743,582+0.76%5,114,5007兆1729億-0.08%10.561.6
01/053,5203,5643,5203,555+1.31%3,431,1007兆1188億-0.86%10.481.59
01/043,4993,5123,4463,509-0.57%5,221,3007兆267億-2.28%10.351.56
2023
12/293,5183,5573,5013,529+0.43%3,341,7007兆668億-1.94%10.411.57
12/283,4923,5263,4883,514+0.89%2,965,0007兆367億-2.61%10.361.57
12/273,4853,4993,4693,483+0.58%2,804,4006兆9747億-3.62%10.271.55
12/263,4713,4733,4413,463-0.2%2,067,8006兆9346億-4.34%10.211.54
12/253,4993,5113,4643,470+0.43%1,352,3006兆9486億-4.38%10.231.55
12/223,4413,4823,4403,455+0.14%3,197,4006兆9186億-4.82%10.191.54
12/213,5003,5073,4173,450-2.02%4,758,3006兆9086億-4.96%10.171.54
12/203,5503,5773,5203,521+1%4,973,9007兆508億-3.03%10.381.57
12/193,4633,4953,4143,486+2.74%6,145,8006兆9807億-3.97%10.281.55
12/183,4463,4583,3713,393-2.84%6,727,8006兆7944億-6.55%101.51
12/153,5003,5903,4803,492-2.92%8,194,4006兆9927億-3.85%10.31.56
12/143,6363,6473,5663,597-3.69%5,913,6007兆2029億-0.88%10.611.6
12/133,7503,7523,7033,735-0.24%3,402,3007兆4793億+3.21%11.011.67
12/123,7723,7993,7443,744-0.58%3,567,6007兆4973億+3.83%11.041.67
12/113,7553,7823,7223,766+1.29%3,364,9007兆5414億+4.73%11.11.68
12/083,7503,7823,6873,718-1.72%7,307,9007兆4452億+3.8%10.961.66
12/073,7543,7833,7333,783+1.01%5,505,5007兆5754億+5.97%11.151.69
12/063,6783,7553,6463,745+2.13%4,190,9007兆4993億+5.43%11.041.67
12/053,6873,7023,6503,667+0.33%3,745,9007兆3431億+3.76%10.811.64
12/043,6503,6643,6043,655-0.41%2,631,7007兆3191億+3.81%10.781.63
12/013,6723,6823,6423,670+0.6%3,257,4007兆3491億+4.62%10.821.64
11/303,5853,6483,5823,648+1.16%9,114,1007兆3051億+4.41%10.761.63
11/293,6503,6753,5933,606-1.93%3,607,6007兆2210億+3.62%10.631.61
11/283,6983,7043,6603,677-1.02%2,956,4007兆3631億+6.03%10.841.64
11/273,7373,7473,6863,715-0.54%3,409,8007兆4392億+7.53%10.951.66
11/243,7403,7703,7173,735+1.77%3,768,5007兆4793億+8.51%11.011.67
11/223,6233,7083,6123,670+1.07%4,154,0007兆3491億+6.97%10.821.64
11/213,6703,6873,5913,631-1.79%6,670,5007兆2710億+6.14%10.711.62
11/203,6363,7933,6343,697+5.63%12,833,0007兆4032億+8.42%10.91.65
11/173,4553,5003,4513,500+1.33%4,107,5007兆87億+2.97%10.321.56
11/163,4783,5183,4353,454-0.72%4,564,9006兆9166億+1.62%10.181.54
11/153,5303,5343,4403,479-0.57%4,641,0006兆9666億+2.35%10.261.55
11/143,5183,5273,4893,499+0.32%2,909,5007兆67億+3%10.321.56
11/133,4503,4963,4503,488+2.02%3,048,4006兆9847億+2.86%10.281.56
11/103,4133,4423,4083,419+0.06%2,618,9006兆8465億+0.97%10.081.52
11/093,3643,4293,3213,417+1.91%3,243,1006兆8425億+1.09%10.071.52
11/083,4003,4023,3263,353-1.79%4,523,8006兆7143億-0.68%9.891.5
11/073,4633,4753,4023,414-2.29%3,093,3006兆8365億+1.1%10.071.52
11/063,4863,5163,4553,494+2.61%5,106,0006兆9967億+3.4%10.31.56
11/023,4393,4573,3983,405-0.44%3,242,6006兆8185億+0.71%10.041.52
11/013,4043,4203,3793,420+2.3%4,618,7006兆8485億+0.86%10.081.53
10/313,3403,3693,2973,343+1.86%4,418,3006兆6943億-1.68%9.861.49
10/303,2933,3093,2623,282-2.06%2,861,6006兆5722億-3.81%9.681.46
10/273,3033,3543,2983,351+0.45%2,960,5006兆7103億-2.19%9.881.49
10/263,3173,3583,3133,336+0.3%3,044,0006兆6803億-2.97%9.841.49
10/253,3503,3883,3133,326+1%3,077,6006兆6603億-3.59%9.811.48
10/243,3133,3163,2273,293-0.42%4,043,2006兆5942億-4.83%9.711.47
10/233,3183,3223,2613,307-1.37%3,420,5006兆6222億-4.67%9.751.47
10/203,3583,3853,3333,353-1.09%3,074,3006兆7143億-3.62%9.891.5
10/193,4113,4303,3653,390-1.54%3,137,6006兆7884億-2.7%101.51
10/183,4203,4603,4153,443+0.67%3,125,9006兆8946億-1.21%10.151.54
10/173,4113,4373,3843,420+1.39%2,837,2006兆8485億-1.84%10.081.53
10/163,4003,4183,3623,373-1.55%2,678,8006兆7544億-3.16%9.951.5
10/133,4933,4943,4113,426-1.97%3,642,9006兆8605億-1.64%10.11.53
10/123,5003,5093,4633,495+1.66%4,410,5006兆9987億+0.43%10.31.56
10/113,4493,4553,4183,438-0.12%4,034,5006兆8845億-0.98%10.141.53
10/103,3943,4483,3853,442+2.78%3,314,8006兆8926億-0.72%10.151.54
10/063,3333,3893,3123,349-0.39%3,620,5006兆7063億-3.21%9.871.49
10/053,2863,3633,2633,362+2.75%4,389,6006兆7324億-2.69%9.911.5
10/043,2733,3153,2513,272-1.03%6,094,0006兆5521億-5.13%9.651.46
10/033,3683,3703,2833,306-2.54%5,790,1006兆6202億-4.09%9.751.47
10/023,4453,4603,3803,392-2.11%7,447,3006兆7924億-1.48%101.51
09/293,5403,5403,4413,465-2.23%7,322,9006兆9386億+0.93%10.221.59
09/283,5693,5933,5203,544-2.77%6,726,3007兆968億+3.6%10.451.63
09/273,6423,6453,5973,645-0.33%5,754,6007兆2991億+7.02%10.751.68
09/263,6853,6883,6463,657+0.88%4,974,9007兆3231億+8.04%10.781.68
09/253,6523,6553,5743,625-0.6%4,663,0007兆2590億+7.82%10.691.67

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
1,627
2,440,000
4/11
1,207
1,810,000
6/8
18,149,700
6,049,900
11/17
--+8.96%
7/11
-12.39%
11/17
2008年
3月期
1,853
5,560
6/11
1,107
3,320
1/23

3,320
1/22
27,418,500
9,139,500
1/24
--+15.29%
2/4
-12.36%
8/17
2009年
3月期
1,557
4,670
5/2
585
1,756
3/10
37,734,300
12,578,100
11/21
--+25.17%
3/27
-33.03%
11/21
2010年
3月期
1,023
3,070
5/11
752
2,255
11/4
26,853,000
8,951,000
4/2
--+12.72%
5/11
-9.23%
10/5
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+11.54%
2/17
-17.43%
3/15
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+14%
2/16
-8.81%
9/6
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+17.54%
1/11
-10.72%
5/18
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+13.25%
7/5
-13.38%
2/4
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+12.02%
11/19
-6.49%
8/8
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+7.24%
11/9
-17.83%
2/12
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+14.44%
11/25
-11.5%
6/28
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+7.5%
10/25
-7.65%
2/14
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+6.95%
5/18
-7.76%
12/26
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+6.97%
9/24
-23.5%
3/18
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+13.44%
11/11
-10.17%
5/14
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+11.7%
3/22
-9.42%
3/8
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+8.91%
6/1
-9.11%
3/20
最新4,321
2024/2/21
6,476,1008兆6528億+8.65%
3,977

年間値上がり率

2003/12/30 vs 2002/12/30
64%(1.64倍)
2004/12/30 vs 2003/12/30
9%(1.09倍)
2005/12/30 vs 2004/12/30
34%(1.34倍)
2006/12/29 vs 2005/12/30
3%(1.03倍)
2007/12/28 vs 2006/12/29
-10%(0.9倍)
2008/12/30 vs 2007/12/28
-32%(0.68倍)
2009/12/30 vs 2008/12/30
-2%(0.98倍)
2010/12/30 vs 2009/12/30
-4%(0.96倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
40%(1.4倍)
2013/12/30 vs 2012/12/28
48%(1.48倍)
2014/12/30 vs 2013/12/30
12%(1.12倍)
2015/12/30 vs 2014/12/30
20%(1.2倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
7%(1.07倍)
2018/12/28 vs 2017/12/29
2%(1.02倍)
2019/12/30 vs 2018/12/28
17%(1.17倍)
2020/12/30 vs 2019/12/30
-13%(0.87倍)
2021/12/30 vs 2020/12/30
20%(1.2倍)
2022/12/30 vs 2021/12/30
33%(1.33倍)
2023/12/29 vs 2022/12/30
25%(1.25倍)
2024/02/21 vs 2023/12/29
22%(1.22倍)
過去安値
471円(2003/03/11)
818%(9.18倍)
4,321円(2/21)