9434 ソフトバンク

9434
2022/09/28
時価
7兆466億円
PER 予
13.1倍
2019年以降
11.15-15.66倍
(2019-2022年)
PBR
4.27倍
2019年以降
3.53-7.37倍
(2019-2022年)
配当 予
5.84%
ROE 予
32.56%
ROA 予
4.15%
資料
Link
CSV,JSON

株価チャート

株価

9/28

前日 (9/27)
1,488
始値
1,483
高値
1,484
安値
1,465
終値 -1.08%
1,472
出来高 +70.59%
20,341,500

乖離率

株価(5日)
移動平均値
-0.94%
1,486
株価(25日)
移動平均値
-2.45%
1,509
出来高(5日)
移動平均値
+58.94%
12,798,280

2022/05/06~2022/09/28

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
2022
09/281,4831,4841,4651,472-1.08%20,341,5007兆466億-2.45%13.14.27
09/271,4901,4991,4841,488+0.07%11,924,1007兆1232億-1.52%13.244.31
09/261,4861,4961,4811,487-0.34%11,470,2007兆1184億-1.72%13.234.31
09/221,4891,4941,4851,4920%8,947,3007兆1424億-1.52%13.284.32
09/211,5001,5011,4911,492-0.73%11,308,3007兆1424億-1.58%13.284.32
09/201,4941,5041,4921,503+0.74%8,948,3007兆1950億-0.92%13.374.36
09/161,4911,4961,4771,492-0.6%20,842,7007兆1424億-1.71%13.284.32
09/151,5001,5041,4931,501+0.27%11,137,6007兆1855億-1.18%13.364.35
09/141,5051,5061,4971,497-0.93%20,196,5007兆1663億-1.51%13.324.34
09/131,5181,5211,5111,511-0.59%8,717,9007兆2333億-0.59%13.454.38
09/121,5301,5301,5171,520-0.59%6,950,1007兆2764億-0.07%13.534.4
09/091,5181,5331,5181,529+0.2%10,365,0007兆3195億+0.59%13.614.43
09/081,5151,5281,5121,526+1.33%11,927,3007兆3051億+0.46%13.584.42
09/071,5041,5091,5021,506-0.2%8,950,2007兆2094億-0.86%13.44.36
09/061,5111,5121,5041,509-0.26%7,134,8007兆2238億-0.66%13.434.37
09/051,5161,5191,5101,513-0.53%4,829,8007兆2429億-0.46%13.464.38
09/021,5281,5311,5141,521-0.33%6,496,7007兆2812億0%13.534.41
09/011,5251,5301,5201,526-0.26%8,385,5007兆3051億+0.26%13.584.42
08/311,5271,5331,5211,530-0.39%11,086,1007兆3243億+0.46%13.614.43
08/301,5071,5361,5061,536+2.06%34,354,4007兆3530億+0.79%13.674.45
08/291,5141,5161,5001,505-0.79%11,745,6007兆2046億-1.25%13.394.36
08/261,5201,5261,5161,517+0.2%5,182,1007兆2620億-0.59%13.54.4
08/251,5161,5191,5121,514+0.26%4,344,0007兆2477億-0.85%13.474.39
08/241,5181,5191,5101,510-0.66%6,835,5007兆2285億-1.18%13.444.38
08/231,5351,5361,5191,520-1.04%6,394,0007兆2764億-0.65%13.534.4
08/221,5341,5361,5271,536+0.39%4,521,8007兆3530億+0.33%13.674.45
08/191,5301,5341,5231,530+0.07%4,036,7007兆3243億-0.07%13.614.43
08/181,5351,5351,5261,529-0.2%4,756,7007兆3195億-0.13%13.614.43
08/171,5221,5321,5191,532+0.86%8,071,8007兆3339億0%13.634.44
08/161,5301,5301,5181,519-0.2%4,859,8007兆2716億-0.91%13.524.4
08/151,5151,5231,5121,522+0.53%4,632,6007兆2860億-0.72%13.544.41
08/121,5251,5351,5111,514-0.26%9,159,5007兆2477億-1.3%13.474.39
08/101,5141,5181,5061,518+0.86%5,142,0007兆2668億-1.04%13.514.4
08/091,5181,5241,5041,505-1.51%7,177,4007兆2046億-1.89%13.394.36
08/081,5061,5301,5061,528+0.92%6,245,9007兆3147億-0.46%13.64.43
08/051,4961,5151,4861,514+0.8%9,277,9007兆2477億-1.3%13.474.39
08/041,5091,5101,4981,502-0.46%7,627,0007兆1902億-2.09%13.374.35
08/031,5151,5161,5021,509-0.33%6,068,9007兆2238億-1.63%13.434.37
08/021,5211,5281,5141,514-1.3%7,938,8007兆2477億-1.37%13.474.39
08/011,5371,5371,5221,534-0.32%7,592,4007兆3434億-0.07%13.654.44
07/291,5521,5571,5361,539-0.84%8,094,6007兆3674億+0.33%13.694.46
07/281,5451,5521,5391,552+0.71%7,558,4007兆4296億+1.24%13.814.5
07/271,5591,5611,5411,541-0.45%6,433,8007兆3769億+0.65%13.714.47
07/261,5491,5551,5431,548+0.39%5,855,5007兆4105億+1.24%13.774.49
07/251,5461,5481,5381,542-0.45%4,207,8007兆3817億+1.05%13.724.47
07/221,5501,5551,5471,549-0.32%5,599,6007兆4152億+1.71%13.784.49
07/211,5491,5541,5411,554+0.19%5,574,3007兆4392億+2.24%13.834.5
07/201,5461,5521,5421,551+0.71%7,235,1007兆4248億+2.31%13.84.49
07/191,5521,5541,5331,540-0.06%6,694,8007兆3722億+1.85%13.74.46
07/151,5501,5511,5341,5410%6,137,1007兆3769億+2.05%13.714.47
07/141,5401,5451,5361,541-0.39%4,390,1007兆3769億+2.26%13.714.47
07/131,5501,5601,5461,547+0.06%6,456,4007兆4057億+2.86%13.774.48
07/121,5521,5541,5361,546-0.45%7,954,8007兆4009億+3%13.764.48
07/111,5391,5531,5381,553+1.84%12,037,4007兆4344億+3.67%13.824.5
07/081,5381,5391,5241,525-0.97%9,790,0007兆3003億+2.01%13.574.42
07/071,5301,5401,5251,540+1.65%10,521,7007兆3722億+3.15%13.74.46
07/061,5251,5281,5131,515-0.85%7,089,9007兆2525億+1.61%13.484.39
07/051,5271,5381,5221,528+0.2%8,755,2007兆3147億+2.62%13.64.43
07/041,5171,5251,5061,525+1.19%9,883,1007兆3003億+2.56%13.574.42
07/011,5101,5171,5011,5070%7,544,8007兆2142億+1.41%13.414.37
06/301,5091,5181,5031,507-0.4%8,978,1007兆2142億+1.41%13.414.37
06/291,5181,5251,5061,513-0.39%15,395,9007兆2429億+1.82%13.464.38
06/281,5181,5221,5081,5190%7,911,9007兆2716億+2.29%13.524.39
06/271,5141,5231,5101,519+0.13%8,008,1007兆2716億+2.36%13.524.39
06/241,5121,5171,4991,517+0.33%8,625,6007兆2620億+2.29%13.54.39
06/231,5001,5131,4991,512+0.8%9,482,3007兆2381億+2.02%13.454.37
06/221,4961,5001,4901,500+0.81%7,580,7007兆1807億+1.35%13.354.34
06/211,4781,4891,4691,488+0.68%7,796,8007兆1232億+0.61%13.244.3
06/201,4701,4831,4691,478+0.89%6,945,1007兆754億0%13.154.27
06/171,4531,4681,4531,465-0.41%11,954,9007兆131億-0.81%13.044.24
06/161,4641,4821,4641,471+0.82%6,923,7007兆418億-0.41%13.094.25
06/151,4531,4701,4521,459+0.27%6,923,1006兆9844億-1.08%12.984.22
06/141,4591,4641,4521,455-0.95%7,181,5006兆9652億-1.49%12.954.21
06/131,4601,4761,4591,469-0.07%6,453,4007兆323億-0.68%13.074.25
06/101,4621,4741,4611,470-0.2%8,090,2007兆371億-0.74%13.084.25
06/091,4901,4901,4711,473-0.61%7,761,9007兆514億-0.61%13.114.26
06/081,4651,4861,4631,482+1.16%8,164,7007兆945億-0.13%13.194.29
06/071,4821,4821,4651,465-0.54%7,202,9007兆131億-1.35%13.044.24
06/061,4701,4751,4661,473-0.14%5,791,3007兆514億-0.87%13.114.26
06/031,4811,4821,4721,475-0.34%5,942,8007兆610億-0.81%13.124.27
06/021,4811,4851,4711,480-0.13%5,307,7007兆849億-0.47%13.174.28
06/011,4891,4971,4781,482+0.14%7,555,3007兆945億-0.34%13.194.29
05/311,4881,4931,4731,480-0.8%29,385,4007兆849億-0.54%13.174.28
05/301,4981,4981,4731,492-0.8%17,905,8007兆1424億+0.27%13.284.32
05/271,5091,5121,4941,504+0.2%8,464,5007兆1998億+1.08%13.384.35
05/261,4981,5051,4981,501+0.2%5,901,3007兆1855億+1.01%13.364.34
05/251,4951,5021,4921,498+0.47%7,921,4007兆1711億+0.88%13.334.33
05/241,4901,4951,4861,491+0.07%5,748,5007兆1376億+0.47%13.274.31
05/231,5021,5071,4861,4900%7,569,9007兆1328億+0.47%13.264.31
05/201,4771,4901,4631,490+1.02%9,439,4007兆1328億+0.47%13.264.31
05/191,4551,4751,4541,475+0.34%7,818,2007兆610億-0.47%13.124.27
05/181,4821,4831,4611,470+0.2%6,200,8007兆371億-0.81%13.084.25
05/171,4571,4781,4571,467+0.62%6,266,8007兆227億-0.95%13.054.24
05/161,4621,4701,4521,458+0.41%7,496,9006兆9796億-1.49%12.974.22
05/131,4301,4561,4291,452+1.97%12,259,6006兆9509億-1.89%12.924.2
05/121,4601,4651,4181,424-5.94%24,561,7006兆8168億-3.78%12.674.12
05/111,5181,5201,5091,514+0.13%7,121,7007兆2477億+2.23%13.474.38
05/101,5151,5171,4991,512+0.27%9,200,1007兆2381億+2.3%13.454.37
05/091,5001,5141,5001,508+0.13%7,636,3007兆2190億+2.24%13.424.36
05/061,5071,5091,4961,506+0.4%8,619,1007兆2094億+2.1%13.44.36

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
2019年
3月期
1,464
12/19
1,176
12/20
271,497,800
12/19
7兆83億5兆6296億+9.79%
5/10
-9.03%
2/8
2020年
3月期
1,555
9/24
1,215
4/2
62,014,300
5/9
7兆4440億5兆8163億+10.19%
5/13
-8.6%
4/3
2021年
3月期
1,505
8/19
1,158
9/30
233,162,600
9/23
7兆2046億5兆5435億+5.63%
2/17
-12.47%
9/14
2022年
3月期
1,620
9/13
1,392
6/2
136,920,200
10/28
7兆7551億6兆6637億+7.67%
9/13
-5.53%
12/20
最新1,472
2022/9/28
20,341,5007兆466億-2.45%
1,509

年間値上がり率

2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
-11%(0.89倍)
2021/12/30 vs 2020/12/30
13%(1.13倍)
2022/09/28 vs 2021/12/30
1%(1.01倍)
過去安値
1,158円(2020/09/30)
27%(1.27倍)
1,472円(9/28)