8001 伊藤忠商事

8001
2023/02/07
時価
6兆4283億円
PER 予
7.42倍
2010年以降
3.57-13.54倍
(2010-2022年)
PBR
1.25倍
2010年以降
0.7-1.64倍
(2010-2022年)
配当 予
3.45%
ROE 予
16.91%
ROA 予
5.88%
資料
Link
CSV,JSON

時価総額

2010年3月31日
1兆2980億
2011年3月31日
1兆3804億
2012年3月30日
1兆4311億
2013年3月29日
1兆7925億
2014年3月31日
1兆9060億
2015年3月31日
2兆577億
2016年3月31日
2兆1894億
2017年3月31日
2兆4762億
2018年3月30日
3兆2041億
2019年3月29日
3兆472億
2020年3月31日
3兆3426億
2021年3月31日
5兆3275億
2022年3月31日
6兆899億

2022/09/09~2023/02/07

株価&時価総額の推移

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
2023
02/074,0484,0724,0214,056+0.77%2,618,4006兆4283億-0.83%7.421.25
02/064,0844,1074,0134,025+0.27%4,093,1006兆3791億-1.69%7.361.24
02/034,0654,0934,0114,014-1.62%4,965,8006兆3617億-2.15%7.341.24
02/024,1674,1934,0804,080-2.3%2,603,9006兆4663億-0.73%7.461.26
02/014,2204,2214,1694,176-0.17%1,904,8006兆6184億+1.51%7.641.29
01/314,2074,2194,1734,183-0.12%2,997,1006兆6295億+1.68%7.651.29
01/304,2004,2094,1644,188-0.43%2,826,5006兆6375億+1.75%7.661.3
01/274,2234,2274,1974,206+1.11%2,714,9006兆6660億+2.16%7.691.3
01/264,1984,2044,1564,160-0.02%2,013,0006兆5931億+1.07%7.611.29
01/254,2004,2004,1614,161-1%2,448,8006兆5947億+1.02%7.611.29
01/244,1504,2134,1404,203+1.82%3,261,1006兆6612億+1.94%7.691.3
01/234,1354,1464,1114,128+1.23%1,971,9006兆5424億0%7.551.28
01/204,0764,0954,0624,078+0.34%1,889,9006兆4631億-1.4%7.461.26
01/194,0904,0974,0534,064-1.24%2,043,3006兆4409億-1.93%7.431.26
01/184,0864,1554,0724,115+1.23%3,511,5006兆5218億-0.89%7.531.27
01/174,0354,0744,0354,065+0.79%1,909,2006兆4425億-2.24%7.441.26
01/164,0084,0493,9984,033-0.42%1,726,1006兆3918億-3.12%7.381.25
01/134,0504,0914,0394,050-0.12%2,655,1006兆4188億-2.88%7.411.25
01/124,0354,0674,0314,0550%1,955,2006兆4267億-2.9%7.421.25
01/114,0264,0634,0224,055+0.9%1,980,1006兆4267億-2.99%7.421.25
01/104,0354,0463,9974,019+1.34%2,819,2006兆3696億-3.97%7.351.24
01/063,9823,9893,9473,966-0.68%2,455,7006兆2856億-5.46%7.251.23
01/054,0284,0323,9713,993-0.8%3,543,2006兆3284億-5.11%7.31.23
01/044,0894,0924,0254,025-2.92%3,430,9006兆3791億-4.62%7.361.24
2022
12/304,1584,1804,1424,146-0.62%1,778,5006兆5709億-2.03%7.581.29
12/294,1644,1724,1124,172-1.04%1,893,0006兆6121億-1.63%7.631.3
12/284,2054,2274,1854,216+0.36%1,456,6006兆6818億-0.8%7.711.31
12/274,2264,2344,1964,201+0.33%980,8006兆6581億-1.22%7.681.3
12/264,1814,2044,1744,187+0.14%1,088,4006兆6359億-1.55%7.661.3
12/234,1814,2144,1684,181-1.25%1,654,0006兆6264億-1.69%7.651.3
12/224,2344,2514,2144,234+0.74%2,286,4006兆7104億-0.42%7.741.31
12/214,2004,2334,1754,203+0.38%3,500,9006兆6612億-1.15%7.691.31
12/204,2404,2804,1354,187-1.16%3,082,0006兆6359億-1.51%7.661.3
12/194,2314,2514,2204,236-0.54%1,496,8006兆7135億-0.38%7.751.32
12/164,2854,3084,2514,259-1.59%3,084,8006兆7500億+0.12%7.791.32
12/154,2864,3394,2814,328+0.19%2,312,1006兆8594億+1.79%7.921.34
12/144,3104,3294,2984,320+0.77%2,130,0006兆8467億+1.74%7.91.34
12/134,3024,3274,2814,287+0.49%2,160,1006兆7944億+1.08%7.841.33
12/124,2824,3004,2634,266+0.05%2,266,0006兆7611億+0.76%7.81.32
12/094,3014,3344,2644,264+1.77%3,776,8006兆7579億+0.95%7.81.32
12/084,2144,2194,1664,190-0.21%2,447,4006兆6406億-0.57%7.661.3
12/074,1774,2344,1764,199-0.24%2,222,4006兆6549億-0.14%7.681.3
12/064,1754,2224,1754,209+0.98%1,851,2006兆6707億+0.43%7.71.31
12/054,1834,1854,1354,1680%2,296,2006兆6058億-0.19%7.621.29
12/024,2054,2074,1354,168-2.21%3,877,9006兆6058億+0.1%7.621.29
12/014,2574,3024,2364,262-0.58%3,149,1006兆7547億+2.62%7.81.32
11/304,2984,3154,2564,287-0.6%5,189,6006兆7944億+3.58%7.841.33
11/294,2924,3184,2694,313-0.28%2,511,2006兆8356億+4.63%7.891.34
11/284,3694,3844,2884,325-0.8%2,592,5006兆8546億+5.46%7.911.34
11/254,3954,3984,3434,360-0.95%2,453,1006兆9101億+6.78%7.971.35
11/244,3494,4144,3294,402+2.68%4,308,8006兆9766億+8.37%8.051.37
11/224,2314,3264,2314,287+1.83%3,578,1006兆7944億+6.11%7.841.33
11/214,1704,2504,1674,210+0.96%2,620,3006兆6723億+4.75%7.71.31
11/184,1934,2044,1624,170-0.12%3,274,5006兆6089億+4.07%7.631.29
11/174,2084,2104,1594,175-1%2,477,4006兆6169億+4.64%7.641.3
11/164,2104,2504,2024,217+0.57%2,826,0006兆6834億+6.11%7.711.31
11/154,1874,2254,1874,193-0.47%2,896,0006兆6454億+5.96%7.671.3
11/144,2154,2374,1974,213-1.27%2,603,0006兆6771億+6.85%7.711.31
11/114,2944,2974,2554,267+1.26%4,272,6006兆7627億+8.58%7.81.33
11/104,1864,2424,1774,214+0.5%3,469,8006兆6787億+7.66%7.711.31
11/094,1824,2154,1744,193+0.07%3,183,7006兆6454億+7.51%7.671.3
11/084,1504,2124,1244,190+2.17%4,997,8006兆6406億+8.16%7.661.3
11/074,1254,1834,0724,101+2.04%4,169,9006兆4996億+6.6%7.51.27
11/044,0504,0713,9824,019+0.15%6,484,5006兆3696億+5.04%7.351.25
11/024,0004,0543,9904,013+0.78%5,018,1006兆3601億+5.38%7.341.25
11/013,9063,9933,8943,982+3.46%4,150,6006兆3110億+5.01%7.281.24
10/313,8533,8793,8153,849+0.52%3,704,0006兆1002億+1.91%7.041.2
10/283,8483,8543,8143,829-0.57%6,424,1006兆685億+1.46%71.19
10/273,9113,9143,8503,851-1.46%3,001,9006兆1034億+2.15%7.041.2
10/263,9213,9253,8963,9080%2,278,5006兆1937億+3.72%7.151.21
10/253,8863,9193,8723,908+1.22%2,702,1006兆1937億+3.85%7.151.21
10/243,8583,8863,8523,861+1.77%2,959,1006兆1192億+2.74%7.061.2
10/213,8253,8483,7943,794-1.84%2,807,7006兆130億+1.04%6.941.18
10/203,8253,8823,8213,865+0.36%2,822,9006兆1255億+2.87%7.071.2
10/193,8203,8703,8163,851+0.52%2,192,0006兆1034億+2.53%7.041.2
10/183,8263,8373,8083,831+1.38%2,636,5006兆717億+2.02%7.011.19
10/173,8313,8373,7793,779-3.2%3,920,0005兆9892億+0.67%6.911.17
10/143,8293,9133,8263,904+4.39%5,056,7006兆1874億+4.08%7.141.21
10/133,7623,7773,7373,740-1.08%2,894,6005兆9274億-0.08%6.841.16
10/123,7803,7973,7473,781-0.18%2,492,8005兆9924億+1.04%6.921.17
10/113,8113,8473,7853,788-1.61%3,274,8006兆35億+1.34%6.931.18
10/073,8193,8783,8163,850-0.75%2,600,3006兆1018億+3.11%7.041.2
10/063,8623,9213,8603,879+0.36%3,096,9006兆1477億+3.88%7.091.2
10/053,9283,9523,8473,865+0.16%5,173,0006兆1255億+3.51%7.071.2
10/043,7393,8613,7223,859+8.34%7,117,2006兆1160億+3.38%7.061.2
10/033,5213,5623,4783,562+1.74%2,418,3005兆6453億-4.63%6.521.11
09/303,5553,5843,4973,501-2.42%4,220,5005兆5486億-6.57%6.41.06
09/293,5503,5983,5353,588+0.48%3,232,8005兆6865億-4.6%6.561.08
09/283,5853,6113,5333,571-1.24%3,927,9005兆6596億-5.33%6.531.08
09/273,6023,6483,5903,616+0.53%2,939,2005兆7309億-4.46%6.611.09
09/263,7013,7033,5973,597-4.49%3,942,1005兆7008億-5.22%6.581.09
09/223,7303,7783,7253,766+0.94%2,311,6005兆9686億-1.02%6.891.14
09/213,7643,7803,7313,731-1.92%2,483,0005兆9132億-2.07%6.821.13
09/203,7983,8223,7883,804+0.82%1,885,1006兆289億-0.24%6.961.15
09/163,7513,7833,7463,773-0.29%3,331,0005兆9797億-1.1%6.91.14
09/153,7703,7913,7593,784-0.03%1,698,1005兆9972億-0.86%6.921.14
09/143,7953,8233,7743,785-2.04%2,761,7005兆9988億-0.73%6.921.14
09/133,8463,8693,8333,864+0.81%1,709,2006兆1240億+1.44%7.071.17
09/123,8583,8593,8123,833+0.26%1,378,3006兆748億+0.68%7.011.16
09/093,8193,8243,7823,823+0.68%3,794,4006兆590億+0.42%6.991.15

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
821
3/31
486
4/1
24,932,000
5/1
1兆3011億-1兆2980億
3/31
2011年
3月期
930
1/27
659
7/22
22,130,200
3/15
1兆4739億1兆444億1兆3804億
3/31
2012年
3月期
966
3/27
676
10/4
19,796,000
8/9
1兆5310億1兆713億1兆4311億
3/30
2013年
3月期
1,241
3/12
755
10/10
19,906,400
12/20
1兆9668億1兆1965億1兆7925億
3/29
2014年
3月期
1,568
5/22
1,033
4/4
21,225,200
4/5
2兆4851億1兆6371億1兆9060億
3/31
2015年
3月期
1,429
9/22
1,118
4/11
18,767,500
10/1
2兆3762億1兆7719億2兆577億
3/31
2016年
3月期
1,756
6/24
1,170
2/12
32,210,100
7/8
2兆9200億1兆9455億2兆1894億
3/31
2017年
3月期
1,675
12/12
1,136
7/27
41,627,100
7/27
2兆7853億1兆8890億2兆4762億
3/31
2018年
3月期
2,254
1/15
1,478
4/19
13,108,000
5/2
3兆7481億2兆4577億3兆2041億
3/30
2019年
3月期
2,303
10/2
1,740
12/26
19,032,900
10/1
3兆8296億2兆7577億3兆472億
3/29
2020年
3月期
2,696
2/6
1,874
5/9
14,453,500
3/13
4兆2728億2兆9700億3兆3426億
3/31
2021年
3月期
3,653
3/31
2,000
4/22
14,645,000
11/30
5兆7896億3兆1697億5兆3275億
3/31
2022年
3月期
4,249
3/28
3,104
10/5
17,078,300
5/27
6兆7341億4兆9194億6兆899億
3/31
最新4,056
2023/2/7
2,618,4006兆4283億