9434 ソフトバンク

9434
2021/10/15
時価
7兆3243億円
PER 予
14.37倍
2019年以降
11.15-15.66倍
(2019-2021年)
PBR
4.92倍
2019年以降
3.59-7.37倍
(2019-2021年)
配当 予
5.62%
ROE 予
34.26%
ROA 予
4.05%
資料
Link
CSV,JSON

株価チャート

株価

10/15

前日 (10/14)
1,523
始値
1,524
高値
1,530
安値
1,511
終値 +0.46%
1,530
出来高 +25.29%
13,103,500

乖離率

株価(5日)
移動平均値
+0.39%
1,524
株価(25日)
移動平均値
-1.23%
1,549
出来高(5日)
移動平均値
+16.81%
11,217,600

2021/05/24~2021/10/15

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
2021
10/151,5241,5301,5111,530+0.46%13,103,5007兆3243億-1.23%14.374.92
10/141,5281,5301,5211,523-0.46%10,458,5007兆2908億-1.74%14.34.9
10/131,5191,5331,5161,530+0.86%11,611,6007兆3243億-1.42%14.374.92
10/121,5251,5251,5091,517-0.33%10,144,2007兆2620億-2.26%14.244.88
10/111,5141,5251,5071,522+0.26%10,770,2007兆2860億-1.93%14.294.9
10/081,5301,5451,5181,518+0.53%16,494,9007兆2668億-2.19%14.254.88
10/071,5071,5181,5031,510+0.67%9,799,7007兆2285億-2.58%14.184.86
10/061,5001,5121,4891,500+0.74%10,629,7007兆1807億-3.16%14.094.83
10/051,4841,4981,4811,489-0.87%12,456,3007兆1280億-3.81%13.984.79
10/041,5201,5211,4941,502-1.31%9,544,7007兆1902億-2.91%14.14.83
10/011,4981,5251,4951,522+0.46%10,164,0007兆2860億-1.49%14.294.9
09/301,5271,5311,5121,515-0.72%9,670,6007兆2525億-1.81%14.234.87
09/291,5231,5331,5181,526-3.66%15,783,1007兆3051億-1.04%14.334.91
09/281,5871,5901,5731,584-0.31%14,502,8007兆5828億+2.92%14.875.1
09/271,5771,5921,5731,589+0.25%10,791,6007兆6067億+3.59%14.925.11
09/241,5601,5851,5591,585+3.53%15,422,8007兆5876億+3.66%14.885.1
09/221,5601,5601,5311,531-1.61%15,098,8007兆3291億+0.39%14.384.93
09/211,5711,5731,5491,556-2.75%17,866,8007兆4487億+2.23%14.615.01
09/171,5901,6001,5881,600+0.25%16,729,6007兆6594億+5.33%15.025.15
09/161,5901,6031,5871,596+0.88%14,240,2007兆6402億+5.42%14.995.13
09/151,5861,6001,5821,582-0.38%9,062,5007兆5732億+4.84%14.865.09
09/141,6181,6181,5841,588-1.67%15,642,1007兆6019億+5.51%14.915.11
09/131,6041,6201,6031,615+0.81%14,255,0007兆7312億+7.67%15.165.2
09/101,5971,6031,5921,602+1.01%20,799,0007兆6690億+7.16%15.045.15
09/091,5591,5901,5581,586+1.47%19,991,0007兆5924億+6.44%14.895.1
09/081,5671,5691,5521,563-0.06%15,397,4007兆4823億+5.32%14.685.03
09/071,5401,5641,5381,564+1.82%21,098,0007兆4870億+5.68%14.695.03
09/061,5241,5391,5211,536+1.05%14,906,7007兆3530億+4.14%14.424.94
09/031,5031,5221,5011,520+0.73%20,853,2007兆2764億+3.33%14.274.89
09/021,4951,5121,4941,509+1.34%20,029,1007兆2238億+2.86%14.174.85
09/011,4781,4951,4751,489+1.02%12,377,1007兆1280億+1.64%13.984.79
08/311,4671,4771,4661,474+0.41%10,857,3007兆562億+0.68%13.844.74
08/301,4681,4721,4651,4680%6,971,2007兆275億+0.27%13.784.72
08/271,4711,4741,4651,4680%6,612,4007兆275億+0.27%13.784.72
08/261,4721,4751,4671,468-0.07%5,564,0007兆275億+0.27%13.784.72
08/251,4711,4751,4681,469-0.07%4,696,0007兆323億+0.41%13.794.73
08/241,4711,4741,4681,470-0.14%6,033,6007兆371億+0.48%13.84.73
08/231,4701,4781,4651,472+0.75%7,014,4007兆466億+0.62%13.824.74
08/201,4681,4711,4591,461-0.2%5,197,1006兆9940億-0.14%13.724.7
08/191,4631,4751,4631,464-0.07%5,477,3007兆83億0%13.754.71
08/181,4721,4781,4651,4650%5,615,4007兆131億+0.07%13.764.71
08/171,4721,4721,4631,465-0.41%4,971,9007兆131億+0.14%13.764.71
08/161,4751,4761,4641,471-0.54%5,402,8007兆418億+0.55%13.814.73
08/131,4701,4831,4681,479+0.41%5,711,2007兆801億+1.16%13.894.76
08/121,4801,4851,4721,473-0.81%7,662,0007兆514億+0.89%13.834.74
08/111,4791,4891,4731,485+0.95%9,120,9007兆1089億+1.78%13.944.78
08/101,4771,4881,4691,471-0.81%7,776,8007兆418億+0.89%13.814.73
08/061,4751,4911,4741,483+0.54%12,096,0007兆993億+1.78%13.934.77
08/051,4411,4751,4411,475+1.72%10,090,2007兆610億+1.3%13.854.75
08/041,4401,4521,4401,450+0.69%5,452,4006兆9413億-0.34%13.624.66
08/031,4511,4521,4391,440-0.35%4,305,1006兆8934億-1.03%13.524.63
08/021,4431,4471,4311,445+1.05%5,445,0006兆9174億-0.76%13.574.65
07/301,4401,4411,4241,430-0.69%9,092,5006兆8456億-1.79%13.434.6
07/291,4611,4631,4401,440-1.1%8,164,9006兆8934億-1.17%13.524.63
07/281,4621,4681,4561,456-0.95%6,780,0006兆9700億-0.07%13.674.68
07/271,4701,4751,4651,470+0.14%5,949,1007兆371億+1.03%13.84.73
07/261,4731,4751,4651,468+0.55%5,537,9007兆275億+1.1%13.784.72
07/211,4641,4701,4601,460+0.07%4,326,2006兆9892億+0.69%13.714.7
07/201,4571,4671,4551,459-0.48%5,243,3006兆9844億+0.76%13.74.69
07/191,4571,4671,4491,466+0.41%5,522,5007兆179億+1.31%13.774.72
07/161,4661,4681,4601,460-0.75%5,440,6006兆9892億+1.04%13.714.7
07/151,4791,4791,4671,471-0.54%6,560,8007兆418億+1.94%13.814.73
07/141,4701,4801,4671,479+0.61%9,916,0007兆801億+2.71%13.894.76
07/131,4741,4751,4641,4700%8,730,2007兆371億+2.23%13.84.73
07/121,4601,4701,4601,470+1.45%11,033,3007兆371億+2.37%13.84.73
07/091,4381,4521,4361,449-0.07%9,148,2006兆9365億+1.05%13.614.66
07/081,4481,4551,4451,450+0.35%7,735,3006兆9413億+1.19%13.624.66
07/071,4391,4451,4311,445+0.21%5,412,6006兆9174億+0.91%13.574.65
07/061,4491,4491,4391,442-0.21%4,678,2006兆9030億+0.84%13.544.64
07/051,4571,4571,4431,445-0.41%4,170,4006兆9174億+1.12%13.574.65
07/021,4521,4571,4481,451+0.14%4,558,8006兆9461億+1.68%13.634.67
07/011,4551,4551,4411,449-0.34%4,753,2006兆9365億+1.61%13.614.66
06/301,4561,4621,4521,454-0.07%6,799,3006兆9605億+2.11%13.654.68
06/291,4571,4571,4461,455+0.07%5,707,3006兆9652億+2.25%13.664.67
06/281,4601,4621,4491,454-0.21%6,005,3006兆9605億+2.32%13.654.67
06/251,4581,4591,4491,457+0.21%7,341,8006兆9748億+2.68%13.684.68
06/241,4451,4541,4381,454+0.35%6,684,4006兆9605億+2.54%13.654.67
06/231,4351,4581,4341,449+1.05%12,763,1006兆9365億+2.26%13.614.65
06/221,4201,4341,4171,434+1.92%11,030,7006兆8647億+1.27%13.474.6
06/211,4051,4121,4031,407-0.21%7,939,7006兆7355億-0.64%13.214.52
06/181,4151,4161,4041,410-0.21%13,587,1006兆7498億-0.49%13.244.53
06/171,4151,4211,4091,413-0.35%6,760,3006兆7642億-0.35%13.274.54
06/161,4191,4281,4181,418-0.42%5,734,8006兆7881億0%13.324.55
06/151,4191,4261,4141,424+0.78%7,217,9006兆8168億+0.35%13.374.57
06/141,4101,4131,4041,413+0.28%4,349,3006兆7642億-0.42%13.274.54
06/111,4101,4131,4041,4090%6,819,4006兆7450億-0.77%13.234.52
06/101,4141,4161,4071,4090%5,028,4006兆7450億-0.84%13.234.52
06/091,4141,4161,4021,409-0.84%7,454,3006兆7450億-0.91%13.234.52
06/081,4281,4291,4201,421-0.7%4,708,9006兆8025億-0.07%13.344.56
06/071,4291,4321,4251,431+0.28%5,147,9006兆8504億+0.63%13.444.6
06/041,4151,4281,4121,427+0.49%5,858,3006兆8312億+0.35%13.44.58
06/031,4031,4241,4031,420+1.14%7,548,6006兆7977億-0.14%13.334.56
06/021,4031,4051,3921,404+0.43%8,897,1006兆7211億-1.34%13.184.51
06/011,4051,4061,3951,398-0.64%9,791,2006兆6924億-1.83%13.134.49
05/311,4131,4161,4071,407-0.42%6,880,4006兆7355億-1.33%13.214.52
05/281,4211,4281,4121,413+0.28%8,376,1006兆7642億-0.98%13.274.54
05/271,4171,4201,4091,409-1.12%21,084,5006兆7450億-1.33%13.234.52
05/261,4131,4271,4081,425+0.85%9,670,4006兆8216億-0.28%13.384.58
05/251,4221,4241,4131,4130%6,198,0006兆7642億-1.12%13.274.54
05/241,4201,4251,4131,413-0.77%6,537,0006兆7642億-1.12%13.274.54

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
最新1,530
2021/10/15
13,103,5007兆3243億-1.23%
1,549

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)
2021/10/15 vs 2020/12/30
18%(1.18倍)
過去安値
1,158円(2020/09/30)
32%(1.32倍)
1,530円(10/15)