4739 伊藤忠テクノソリューションズ

4739
2022/09/22
時価
8124億円
PER 予
20.58倍
2010年以降
10.14-33.57倍
(2010-2022年)
PBR
2.82倍
2010年以降
0.82-4.01倍
(2010-2022年)
配当 予
2.39%
ROE 予
13.71%
ROA 予
7.64%
資料
Link
CSV,JSON

株価チャート

株価

9/22

前日 (9/21)
3,400
始値
3,400
高値
3,400
安値
3,355
終値 -0.44%
3,385
出来高 -25.01%
303,200

乖離率

株価(5日)
移動平均値
-0.29%
3,395
株価(25日)
移動平均値
-2.87%
3,485
出来高(5日)
移動平均値
-20.08%
379,380

2022/04/27~2022/09/22

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
09/223,4003,4003,3553,385-0.44%303,2008124億-2.87%20.582.82
09/213,4203,4503,4003,400-0.44%404,3008160億-2.63%20.682.83
09/203,3953,4353,3753,415+1.64%372,3008196億-2.37%20.772.85
09/163,3553,3853,3403,360-1.61%547,7008064億-4.03%20.432.8
09/153,4303,4553,3853,415-0.29%269,4008196億-2.6%20.772.85
09/143,4053,4353,3903,425-2.14%337,8008220億-2.31%20.832.86
09/133,5303,5403,4903,500-0.28%259,8008400億-0.17%21.282.92
09/123,5603,5603,5053,510-0.99%324,3008424億+0.26%21.342.93
09/093,5103,5603,5103,545+0.28%329,3008508億+1.37%21.562.96
09/083,4653,5453,4653,535+2.02%354,9008484億+1.32%21.52.95
09/073,4403,4703,4153,465+0.58%332,3008316億-0.49%21.072.89
09/063,4453,4803,4303,445-0.29%208,6008268億-1.2%20.952.87
09/053,4453,4753,4253,455+0.14%318,6008292億-1.06%21.012.88
09/023,4753,4753,3903,450-0.58%491,4008280億-1.32%20.982.88
09/013,5203,5353,4703,470-1.84%269,2008328億-0.94%21.12.89
08/313,5353,5503,5053,535-0.14%699,0008484億+0.74%21.52.95
08/303,4853,5603,4803,540+2.02%269,2008496億+0.77%21.532.95
08/293,4903,5053,4703,470-2.94%263,6008328億-1.31%21.12.89
08/263,5703,5853,5503,575+0.28%334,2008580億+1.45%21.742.98
08/253,5453,5703,5253,565+2%325,4008556億+1.13%21.682.97
08/243,4953,5203,4653,495+0.72%320,7008388億-0.85%21.252.91
08/233,5253,5253,4703,470-2.12%321,3008328億-1.56%21.12.89
08/223,5403,5453,5003,545-0.42%381,3008508億+0.48%21.562.96
08/193,6153,6153,5503,560-0.84%380,1008544億+0.99%21.652.97
08/183,5953,6103,5653,590+0.42%333,7008616億+1.9%21.832.99
08/173,5653,5803,5403,575+0.85%385,9008580億+1.56%21.742.98
08/163,5153,5553,5053,545+1.43%255,6008508億+0.77%21.562.96
08/153,5003,5103,4703,495+0.29%250,2008388億-0.57%21.252.91
08/123,4453,5053,4353,485+2.05%489,6008364億-0.88%21.192.91
08/103,4053,4303,3603,415+0.29%340,9008196億-2.9%20.772.85
08/093,3903,4303,3753,405+0.44%303,6008172億-3.18%20.712.84
08/083,3803,4103,3353,390-0.29%376,3008136億-3.58%20.612.83
08/053,3703,4203,3403,400+1.49%546,2008160億-3.19%20.682.83
08/043,4003,4153,2803,350-0.59%1,302,5008040億-4.53%20.372.79
08/033,5603,6103,3103,370-5.73%1,347,0008088億-3.99%20.492.81
08/023,5703,5853,5453,575-0.28%434,7008580億+1.94%21.742.98
08/013,5353,5953,5003,585+0.99%488,3008604億+2.55%21.82.99
07/293,6003,6153,5303,550-1.93%568,5008520億+1.89%21.592.96
07/283,6403,6453,5953,6200%348,6008688億+4.35%22.013.02
07/273,6303,6603,6153,620-0.14%244,8008688億+4.93%22.013.02
07/263,5753,6453,5603,625-0.14%307,5008700億+5.62%22.043.02
07/253,6453,6703,6153,630-1.09%238,7008712億+6.45%22.073.03
07/223,6003,6753,5953,670+2.09%483,1008808億+8.26%22.323.06
07/213,5553,5953,5403,595+1.13%360,1008628億+6.71%21.863
07/203,5553,5603,5203,555+1.14%336,3008532億+6.09%21.622.96
07/193,5103,5403,4953,515-0.42%354,7008436億+5.37%21.372.93
07/153,5553,5803,5153,530+1.29%316,5008472億+6.17%21.472.94
07/143,4803,5003,4553,485-0.57%214,4008364億+5.19%21.192.91
07/133,5203,5353,4653,505-0.14%439,9008412億+6.05%21.312.92
07/123,5253,5403,4853,510-0.14%350,4008424億+6.59%21.342.93
07/113,5353,5403,4903,515+1.01%299,6008436億+7.1%21.372.93
07/083,5103,5303,4653,480-1.14%441,6008352億+6.39%21.162.9
07/073,5103,5653,4903,520+0.57%579,5008448億+7.84%21.42.93
07/063,4453,5103,4303,500+2.19%632,2008400億+7.69%21.282.92
07/053,4003,4353,3853,425+1.33%436,9008220億+5.74%20.832.86
07/043,3653,3903,3553,380+2.58%386,9008112億+4.61%20.552.82
07/013,3203,3303,2553,295-0.9%434,3007908億+2.2%20.042.75
06/303,3803,3803,3203,325-1.04%412,0007980億+3.29%20.222.77
06/293,2653,3853,2553,360+1.36%879,5008064億+4.54%20.432.8
06/283,2853,3203,2853,315+0.45%419,6007956億+3.37%20.162.76
06/273,2803,3253,2653,300+0.92%387,6007920億+3.06%20.072.75
06/243,2253,2753,2203,270+2.99%264,3007848億+2.22%19.882.73
06/233,1803,2053,1653,175+0.63%261,9007620億-0.59%19.312.65
06/223,1603,1753,1353,155-0.16%284,2007572億-1.07%19.192.63
06/213,1203,1853,1053,160+2.76%422,3007584億-0.88%19.222.63
06/203,1903,1903,0553,075-1.6%634,6007380億-3.48%18.72.56
06/173,0853,1453,0753,125-0.64%803,6007500億-1.91%192.61
06/163,2053,2053,1253,1450%416,3007548億-1.16%19.122.62
06/153,1453,1953,1403,145-1.41%414,7007548億-0.94%19.122.62
06/143,1603,1953,1453,190-1.24%372,1007656億+0.54%19.42.66
06/133,1703,2403,1603,2300%397,5007752億+2.02%19.642.69
06/103,2753,2753,2203,230-1.67%480,6007752億+2.38%19.642.69
06/093,2403,3003,2303,285+2.34%482,7007884億+4.48%19.982.74
06/083,2103,2353,1753,210-0.93%408,7007704億+2.49%19.522.68
06/073,2303,2753,2303,240-0.15%327,1007776億+3.65%19.72.7
06/063,2503,2653,2253,245-1.37%322,4007788億+4.07%19.732.71
06/033,2503,2953,2353,290+3.13%479,8007896億+5.75%20.012.74
06/023,2003,2003,1503,190-0.93%340,9007656億+2.94%19.42.66
06/013,2203,2503,2103,220+0.16%425,1007728億+4.14%19.582.68
05/313,2303,2303,1853,2150%1,047,7007716億+4.25%19.552.68
05/303,2303,2403,1953,215+1.26%536,6007716億+4.48%19.552.68
05/273,2453,2553,1603,175-0.47%349,5007620億+3.45%19.312.65
05/263,1703,2453,1703,190+0.16%367,4007656億+4.15%19.42.66
05/253,1753,2153,1503,185-0.31%455,3007644億+4.15%19.372.66
05/243,1803,2253,1703,195-0.93%645,8007668億+4.65%19.432.66
05/233,2053,2453,1853,225+2.87%621,8007740億+5.81%19.612.69
05/203,1153,1603,0953,135+2.79%719,0007524億+3.09%19.062.61
05/193,0403,0553,0203,050-2.71%492,6007320億+0.33%18.552.54
05/183,1053,1603,1053,135+0.8%472,2007524億+2.96%19.062.61
05/173,0803,1203,0603,110+1.47%540,0007464億+2.03%18.912.59
05/163,0953,1053,0503,065+0.66%415,9007356億+0.33%18.642.56
05/132,9993,0602,9753,045+2.91%446,9007308億-0.62%18.522.54
05/123,0303,0652,9552,959-4.39%705,3007101億6000万-3.77%17.992.47
05/113,0153,1103,0153,095+3%739,3007428億+0.29%18.822.58
05/102,9493,0252,9413,005+1.04%739,5007212億-2.69%18.272.51
05/092,9453,0352,9452,974+0.57%877,4007137億6000万-3.94%18.082.48
05/062,9752,9892,9332,957-0.87%1,225,0007096億8000万-4.71%17.982.47
05/023,0453,0502,9532,983-2.36%903,1007159億2000万-4.05%18.142.49
04/283,0503,0803,0103,055+0.49%875,8007332億-1.86%18.582.55
04/273,0053,0452,9903,040-0.65%774,7007296億-2.35%18.492.53

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
2008年
3月期
1,465
5,860
4/9
633
2,530
3/17
5,678,400
1,419,600
7/30
--+17.52%
5/2
-21%
1/22
2009年
3月期
1,005
4,020
7/29
436
1,743
3/3
3,916,400
979,100
8/1
--+12.7%
4/9
-22.6%
10/8
2010年
3月期
774
3,095
3/25
493
1,973
4/1
2,189,200
547,300
2/3
--+15.04%
5/13
-7.52%
11/18
2011年
3月期
928
3,710
6/22
513
2,052
3/15
3,407,200
851,800
2/3
2392億9500万1323億5400万+14.25%
11/4
-24.02%
3/15
2012年
3月期
959
3,835
3/27
640
2,560
4/6
3,065,200
766,300
8/1
2473億5750万1651億2000万+11.57%
10/3
-4.88%
10/25
2013年
3月期
1,205
4,820
3/22
849
3,395
6/11
2,742,800
685,700
10/31
3108億9000万2189億7750万+15.08%
3/19
-8.48%
5/7
2014年
3月期
1,203
4,810
2/27
773
3,090
10/8
4,911,200
1,227,800
10/17
2886億1993億500万+11.19%
10/28
-10.4%
8/2
2015年
3月期
1,313
5,250
3/25

5,250
3/24
1,025
4,100
1/19
4,806,800
1,201,700
11/7
3150億2460億+11.84%
2/6
-8.95%
12/16
2016年
3月期
1,618
3,235
7/21
927
1,854
1/29
3,991,800
1,995,900
1/29
3882億2224億8000万+18.42%
5/6
-14.86%
1/29
2017年
3月期
1,678
3,355
3/24
959
1,918
4/8
11,114,000
5,557,000
5/31
4026億2301億6000万+18.17%
5/11
-12.04%
6/24
2018年
3月期
2,585
5,170
1/18
1,558
3,115
4/21

3,115
4/20
2,501,400
1,250,700
2/2
6204億3738億+13.51%
11/2
-17.47%
2/14
2019年
3月期
2,720
2/18
1,856
7/6
4,547,700
5/2
6528億4454億4000万+19.06%
2/4
-13.83%
11/1
2020年
3月期
3,405
2/10
2,303
3/13
6,667,500
5/28
8172億5527億2000万+12.95%
4/17
-20.15%
3/13
2021年
3月期
4,430
8/4
2,839
4/2
2,089,300
11/2
1兆632億6813億6000万+9.66%
6/25
-8.99%
2/26
2022年
3月期
3,985
12/9
2,784
3/8
2,508,200
2/1
9564億6681億6000万+10.98%
9/15
-12.74%
1/27
最新3,385
2022/9/22
303,2008124億-2.87%
3,485

年間値上がり率

2000/12/29 vs 1999/12/30
0%(1倍)
2001/12/28 vs 2000/12/29
-74%(0.26倍)
2002/12/30 vs 2001/12/28
-54%(0.46倍)
2003/12/30 vs 2002/12/30
33%(1.33倍)
2004/12/30 vs 2003/12/30
23%(1.23倍)
2005/12/30 vs 2004/12/30
38%(1.38倍)
2006/12/29 vs 2005/12/30
12%(1.12倍)
2007/12/28 vs 2006/12/29
-41%(0.59倍)
2008/12/30 vs 2007/12/28
-42%(0.58倍)
2009/12/30 vs 2008/12/30
15%(1.15倍)
2010/12/30 vs 2009/12/30
22%(1.22倍)
2011/12/30 vs 2010/12/30
13%(1.13倍)
2012/12/28 vs 2011/12/30
3%(1.03倍)
2013/12/30 vs 2012/12/28
20%(1.2倍)
2014/12/30 vs 2013/12/30
0%(1倍)
2015/12/30 vs 2014/12/30
13%(1.13倍)
2016/12/30 vs 2015/12/30
26%(1.26倍)
2017/12/29 vs 2016/12/30
61%(1.61倍)
2018/12/28 vs 2017/12/29
-13%(0.87倍)
2019/12/30 vs 2018/12/28
45%(1.45倍)
2020/12/30 vs 2019/12/30
20%(1.2倍)
2021/12/30 vs 2020/12/30
0%(1倍)
2022/09/22 vs 2021/12/30
-9%(0.91倍)
過去安値
425円(2002/10/10)
696%(7.96倍)
3,385円(9/22)