9984 ソフトバンクグループ

9984
2022/08/12
時価
9兆6657億円
PER
-倍
2010年以降
赤字-27.82倍
(2010-2022年)
PBR
1.04倍
2010年以降
0.61-6.1倍
(2010-2022年)
配当 予
0.78%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

8/12

前日 (8/10)
5,315
始値
5,509
高値
5,727
安値
5,455
終値 +5.55%
5,610
出来高 +82.71%
30,471,900

乖離率

株価(5日)
移動平均値
+1.74%
5,514
株価(25日)
移動平均値
+2.28%
5,485
出来高(5日)
移動平均値
+52.29%
20,009,100

2022/03/17~2022/08/12

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
08/125,5095,7275,4555,610+5.55%30,471,9009兆6657億+2.28%-1.04
08/105,2105,3655,1885,315+0.38%16,677,4009兆1574億-2.9%-0.99
08/095,5955,5955,2365,295-7.02%31,366,0009兆1230億-3.32%-0.98
08/085,6075,7685,5855,695+0.74%11,190,4009兆8122億+4%-1.06
08/055,6785,6905,5875,653+0.23%10,339,8009兆7398億+3.65%-1.05
08/045,5775,6405,5735,640+2.62%10,800,4009兆7174億+3.73%-1.05
08/035,5485,5785,4905,496+0.84%10,020,9009兆4693億+1.33%-1.02
08/025,4615,5235,4075,450-0.98%11,158,7009兆3900億+0.53%-1.01
08/015,4255,5395,3835,504-1.8%13,385,3009兆4831億+1.55%-1.02
07/295,6725,7635,5675,605-0.9%12,677,2009兆6571億+3.64%-1.04
07/285,7515,8105,6415,656-0.56%12,618,7009兆7450億+4.97%-1.05
07/275,6465,7005,5855,688+0.12%10,978,6009兆8001億+6.06%-1.06
07/265,4975,7405,4905,681+3.2%19,044,8009兆7881億+6.41%-1.06
07/255,4205,5145,4175,505+0.42%7,022,0009兆4848億+3.69%-1.02
07/225,5035,5225,4695,482-0.45%8,460,8009兆4452億+3.83%-1.02
07/215,5005,5405,4605,507+0.13%9,841,6009兆4883億+4.68%-1.02
07/205,4905,5425,4515,500+2.4%11,735,1009兆4762億+4.92%-1.02
07/195,3485,3765,2685,371+1.42%9,919,9009兆2539億+2.83%-1
07/155,3615,4305,2685,296-1.65%11,928,7009兆1247億+1.55%-0.98
07/145,2905,4385,2735,385+0.88%10,829,7009兆2781億+3.06%-1
07/135,2605,3545,2445,338+2.4%11,493,7009兆1971億+1.95%-0.99
07/125,3105,3205,1935,213-4.28%12,835,4008兆9817億-0.61%-0.97
07/115,5005,6005,4285,446+0.85%14,494,1009兆3832億+3.67%-1.01
07/085,4215,5255,3955,400+0.22%17,038,1009兆3039億+2.84%-1
07/075,3635,4375,3245,388+0.84%12,354,8009兆2832億+2.59%-1
07/065,3735,4385,3385,343-0.65%11,934,9009兆2057億+1.81%-0.99
07/055,3505,4405,3225,378+1.8%12,938,2009兆2660億+2.5%-1
07/045,2255,3475,2085,283+2.96%12,778,4009兆1023億+0.69%-0.98
07/015,2355,2965,1155,131-1.99%13,997,2008兆8404億-2.27%-0.95
06/305,3225,3505,2215,235-1.69%13,088,7009兆196億-0.44%-0.97
06/295,3405,3575,2835,325-1.64%14,579,0009兆1747億+1.33%-1.02
06/285,3585,4665,3485,414-0.07%12,362,2009兆3280億+3.2%-1.04
06/275,2915,4275,2345,418+3.71%16,304,7009兆3349億+3.46%-1.04
06/245,1455,2495,1075,224+2.37%14,084,4009兆7億-0.15%-1
06/235,0495,1455,0305,103+1.55%14,280,2008兆7922億-2.47%-0.98
06/225,0975,1235,0255,025-0.99%14,855,3008兆6578億-3.92%-0.97
06/215,0255,1264,9785,075+2.88%14,623,6008兆7439億-3.06%-0.98
06/204,8674,9754,8264,933+3.03%18,416,5008兆4993億-5.79%-0.95
06/174,8034,8604,7084,788-4.24%31,301,1008兆2495億-8.7%-0.92
06/165,1265,1804,9975,000-0.56%17,286,8008兆6147億-4.83%-0.96
06/155,0465,1274,9755,028-0.1%18,333,7008兆6630億-3.92%-0.97
06/144,8955,0464,8665,033-2.56%20,473,6008兆6716億-3.71%-0.97
06/135,3225,3535,1655,165-6.85%19,439,1008兆8990億-1.09%-0.99
06/105,5855,5855,4705,545-2.01%16,523,4009兆5537億+6.33%-1.07
06/095,6995,8495,6505,659+1.73%20,843,4009兆7501億+8.83%-1.09
06/085,4805,5875,4375,563+2.45%14,612,8009兆5847億+7.29%-1.07
06/075,4835,5165,4185,430+0.72%13,649,6009兆3556億+4.95%-1.04
06/065,3595,4115,3185,391-0.5%10,332,9009兆2884億+4.4%-1.04
06/035,4005,4845,3815,418+2.19%15,777,9009兆3349億+5.08%-1.04
06/025,2245,3255,2175,302+0.04%10,954,9009兆1351億+3.17%-1.02
06/015,3895,4105,2805,300-1.47%12,798,0009兆1316億+3.05%-1.02
05/315,3825,4145,2935,379+0.39%15,303,0009兆2677億+4.37%-1.03
05/305,4175,4235,3155,358+0.32%15,862,5009兆2315億+3.76%-1.03
05/275,3995,4845,3315,341+3.43%18,373,7009兆2022億+3.27%-1.03
05/265,1365,2395,1345,164+1.22%15,426,1008兆8973億-0.39%-0.99
05/255,1915,1915,0775,102-1.71%14,749,4008兆7905億-1.98%-0.98
05/245,2765,2995,1365,191-1.61%15,994,3008兆9438億-0.78%-1
05/235,3215,3445,2105,276+0.84%17,937,7009兆903億+0.53%-1.01
05/205,1215,2495,0805,232+3.5%18,735,5009兆144億-0.46%-1.01
05/194,9375,0804,8675,055-1.6%22,694,9008兆7095億-4.04%-0.97
05/185,1785,2775,0825,137+0.29%20,288,8008兆8508億-2.95%-0.99
05/174,9855,1464,9835,122+0.23%17,612,2008兆8249億-3.61%-0.99
05/165,0405,2004,9625,110+1.39%25,957,7008兆8042億-4.31%-0.98
05/134,5265,0494,5145,040+12.22%46,758,1008兆6836億-6.2%-0.97
05/124,6754,6804,4914,491-8.03%23,641,9007兆7377億-16.86%-0.86
05/114,8504,9234,7814,883-0.35%16,471,4008兆4131億-10.34%-0.94
05/104,8644,9294,7214,900-1.78%18,133,0008兆4424億-10.47%-0.94
05/095,0545,0774,9804,989-3.5%13,268,5008兆5958億-9.32%-0.96
05/065,1145,2135,1025,170-2.27%14,614,5008兆9076億-6.39%-0.99
05/025,3575,4015,2425,290+0.4%12,798,0009兆1144億-4.37%-1.02
04/285,2025,2915,1675,269+1.68%14,777,0009兆782億-4.84%-1.01
04/274,9895,1894,9605,182-0.25%21,451,3008兆9283億-6.56%-1
04/265,0935,2675,0485,195+4.13%21,191,4008兆9507億-6.48%-1
04/255,2015,2034,9644,989-7.8%25,139,0008兆5958億-10.11%-0.96
04/225,4305,4725,3585,411-3.01%12,424,7009兆3229億-2.49%-1.04
04/215,5745,6445,5515,579-0.85%10,514,7009兆6123億+1%-1.07
04/205,5585,6555,5185,627+1.44%11,402,3009兆6950億+2.66%-1.08
04/195,6985,7195,5235,547-1.88%14,090,6009兆5572億+2.21%-1.07
04/185,6165,6565,6005,653-0.69%9,065,7009兆7398億+5.02%-1.09
04/155,6235,7235,5855,692-1.21%10,971,0009兆8070億+6.67%-1.09
04/145,6925,7745,6725,762+3.04%11,920,9009兆9276億+8.72%-1.11
04/135,4995,6385,4665,592+2.01%13,134,0009兆6347億+6.43%-1.08
04/125,4815,5595,4275,482-0.87%16,073,0009兆4452億+5.22%-1.05
04/115,6545,7295,5215,530-2.69%15,335,4009兆5279億+6.78%-1.06
04/085,7025,7425,6255,683+0.51%14,908,0009兆7915億+10.22%-1.09
04/075,6005,6705,5915,654-1.99%13,766,3009兆7415億+10.06%-1.09
04/065,8105,8475,7275,769-2.81%17,778,4009兆9397億+12.63%-1.11
04/055,8995,9845,8345,936+2.61%19,226,70010兆2274億+16.39%-1.14
04/045,6505,7945,6405,785+3.71%16,874,8009兆9672億+14.15%-1.11
04/015,4415,6095,3875,578+0.34%15,398,6009兆6106億+10.7%-1.07
03/315,5955,7505,5425,559-1.3%18,054,0009兆5778億+11%-0.92
03/305,5595,6335,5315,632+2.33%15,400,8009兆7036億+12.82%-0.96
03/295,4885,5555,4335,504+1.89%12,102,0009兆4831億+10.68%-0.94
03/285,3935,4215,2805,4020%12,671,8009兆3073億+8.91%-0.92
03/255,5145,5245,3425,402-1.75%15,765,0009兆3073億+9.15%-0.92
03/245,3215,5245,3205,498+1.42%22,906,5009兆4727億+11.25%-0.94
03/235,2565,5255,2485,421+7.22%28,197,0009兆3401億+9.98%-0.92
03/224,9565,0694,9085,056+1.91%21,652,4008兆7112億+2.72%-0.86
03/184,7684,9724,7004,961+3.68%28,334,6008兆5475億+0.43%-0.85
03/174,8694,9644,7464,785+5.89%39,343,7008兆2443億-3.64%-0.82

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
1,795
3,590
4/3
947
1,894
7/19
208,477,400
104,238,700
1/30
--+16.02%
2/1
-21.16%
7/19
2008年
3月期
1,525
3,050
4/2
827
1,653
3/18
98,612,400
49,306,200
11/2
--+23.18%
10/16
-17.95%
3/18
2009年
3月期
1,073
2,145
4/30
318
636
10/28
155,338,800
77,669,400
11/13
--+35.81%
11/12
-44.63%
10/28
2010年
3月期
1,243
2,485
1/21
636
1,272
4/1
65,045,800
32,522,900
5/1
--+16.49%
5/11
-8.47%
7/13
2011年
3月期
1,758
3,515
3/4
999
1,997
5/7
46,562,000
23,281,000
3/15
3兆8050億2兆1617億+16.25%
2/21
-12.89%
3/15
2012年
3月期
1,735
3,470
4/15
1,025
2,050
1/19
63,355,800
31,677,900
9/22
3兆7562億2兆2191億+10.99%
10/28
-17.2%
9/27
2013年
3月期
2,210
4,420
3/28
1,100
2,200
10/15
137,450,200
68,725,100
10/12
4兆7846億2兆3815億+19.36%
4/8
-26.65%
10/15
2014年
3月期
4,660
9,320
12/27
2,088
4,175
4/2
97,117,000
48,558,500
2/4
10兆889億4兆5194億+23.09%
5/15
-17.75%
2/3
2015年
3月期
4,380
8,760
9/19
3,342
6,683
5/21
74,704,600
37,352,300
9/24
10兆5177億8兆240億+15.7%
9/16
-12.83%
10/16
2016年
3月期
3,914
7,827
4/23
2,067
4,133
2/12
154,745,200
77,372,600
2/17
9兆3975億4兆9623億+12.98%
3/3
-21.3%
1/21
2017年
3月期
4,533
9,066
1/27
2,597
5,194
7/25
66,077,600
33,038,800
12/8
9兆9785億6兆2362億+17.55%
8/15
-8.23%
7/25
2018年
3月期
5,275
10,550
10/30
3,747
7,494
4/17
52,026,200
26,013,100
6/9
11兆6119億8兆2483億+9.63%
10/16
-8.77%
4/4
2019年
3月期
5,750
11,500
10/1

11,500
9/28
3,402
6,803
12/26
85,238,200
42,619,100
2/7
12兆6575億7兆4877億+28.4%
2/13
-20.24%
12/26
2020年
3月期
6,045
12,090
4/16
2,610
3/19
75,331,900
3/24
13兆3069億5兆4544億+21.67%
4/20
-43.24%
3/19
2021年
3月期
10,695
3/16
3,596
4/2
68,384,400
12/10
22兆3505億7兆5149億+18.44%
12/10
-10.54%
3/25

9/9
2022年
3月期
10,220
4/27
4,210
3/15
68,852,100
9/8
21兆3579億7兆2536億+16.39%
4/5
-20.38%
12/6
最新5,610
2022/8/12
30,471,9009兆6657億+2.28%
5,485

年間値上がり率

1999/12/30 vs 1998/12/30
1338%(14.38倍)
2000/12/29 vs 1999/12/30
-88%(0.12倍)
2001/12/28 vs 2000/12/29
-47%(0.53倍)
2002/12/30 vs 2001/12/28
-36%(0.64倍)
2003/12/30 vs 2002/12/30
142%(2.42倍)
2004/12/30 vs 2003/12/30
52%(1.52倍)
2005/12/30 vs 2004/12/30
199%(2.99倍)
2006/12/29 vs 2005/12/30
-54%(0.46倍)
2007/12/28 vs 2006/12/29
0%(1倍)
2008/12/30 vs 2007/12/28
-31%(0.69倍)
2009/12/30 vs 2008/12/30
35%(1.35倍)
2010/12/30 vs 2009/12/30
30%(1.3倍)
2011/12/30 vs 2010/12/30
-19%(0.81倍)
2012/12/28 vs 2011/12/30
39%(1.39倍)
2013/12/30 vs 2012/12/28
193%(2.93倍)
2014/12/30 vs 2013/12/30
-22%(0.78倍)
2015/12/30 vs 2014/12/30
-15%(0.85倍)
2016/12/30 vs 2015/12/30
26%(1.26倍)
2017/12/29 vs 2016/12/30
15%(1.15倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
30%(1.3倍)
2020/12/30 vs 2019/12/30
69%(1.69倍)
2021/12/30 vs 2020/12/30
-33%(0.67倍)
2022/08/12 vs 2021/12/30
3%(1.03倍)
過去安値
138円(2002/11/18)
3970%(40.7倍)
5,610円(8/12)