8001 伊藤忠商事

8001
2024/05/28
時価
11兆7345億円
PER 予
12.11倍
2010年以降
3.57-13.54倍
(2010-2024年)
PBR
1.96倍
2010年以降
0.7-1.81倍
(2010-2024年)
配当 予
2.7%
ROE 予
16.22%
ROA 予
6.07%
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
2023年3月31日
6兆2590億
2024年3月29日
9兆3035億

2023/12/27~2024/05/28

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
2024
05/287,3997,4197,3287,404+0.27%1,390,20011兆7345億+3.94%12.111.96
05/277,2657,3897,2617,384+2.12%1,464,90011兆7028億+4.12%12.071.96
05/247,0707,2497,0657,231-0.43%2,158,40011兆4603億+2.38%11.821.92
05/237,2847,3057,1797,262-0.56%1,425,70011兆5094億+3.14%11.871.93
05/227,3517,3847,2967,303-0.65%1,934,10011兆5744億+3.99%11.941.94
05/217,3777,4257,3507,351+0.25%1,781,50011兆6505億+4.97%12.021.95
05/207,2547,3917,2437,333+1.09%2,347,30011兆6219億+5.06%11.991.94
05/177,2337,2757,2037,254-0.15%1,939,40011兆4967億+4.22%11.861.92
05/167,2207,2807,1217,265+1.86%2,956,10011兆5142億+4.64%11.881.93
05/157,0547,1897,0547,132+0.59%1,943,70011兆3034億+3.03%11.661.89
05/147,1067,1607,0327,090-0.57%2,249,00011兆2368億+2.62%11.591.88
05/137,2907,2977,1067,131-1.78%2,690,60011兆3018億+3.38%11.661.89
05/107,2287,3487,1857,260+1.6%2,788,60011兆5062億+5.48%11.871.92
05/097,2117,3117,1227,146+0.69%3,622,00011兆3256億+4.37%11.681.89
05/087,3907,4157,0737,097-4.16%7,551,30011兆2479億+4.09%11.61.88
05/077,4047,4827,2587,405+1.01%4,555,20011兆7361億+9.01%12.111.96
05/027,1107,3547,0937,331+2.8%4,783,70011兆6188億+8.51%11.991.94
05/017,1107,1847,0787,131-0.07%3,245,60011兆3018億+6.01%11.661.89
04/307,0007,1526,9937,136+3.45%4,884,20011兆3097億+6.46%11.671.89
04/266,9356,9486,8436,898-0.16%2,882,70010兆9325億+3.28%11.281.83
04/256,8446,9156,8386,909+0.36%3,510,00010兆9500億+3.6%11.31.83
04/246,6786,8886,6606,884+3.36%3,529,20010兆9103億+3.41%11.261.83
04/236,6316,6906,6096,660+1.26%1,990,60010兆5553億+0.27%10.891.77
04/226,5636,6376,5206,577+1.12%2,453,80010兆4238億-0.86%10.751.74
04/196,5036,5556,3746,504-1.93%4,925,30010兆3081億-1.89%10.631.72
04/186,6266,6446,5086,632-0.47%3,565,30010兆5109億+0.18%10.841.76
04/176,7166,7346,6256,663-0.06%2,526,60010兆5601億+0.91%10.891.77
04/166,7926,8116,6386,667-2.13%3,212,00010兆5664億+1.18%10.91.77
04/156,7006,8676,6436,812+0.22%3,319,60010兆7962億+3.57%11.141.81
04/126,8506,8506,7316,797+0.07%2,718,70010兆7724億+3.46%11.111.8
04/116,7306,8326,7256,792-0.35%2,646,40010兆7645億+3.51%11.111.8
04/106,7966,8476,7416,816-0.35%2,839,80010兆8026億+3.98%11.141.81
04/096,7746,8496,7256,840+1.36%2,707,50010兆8406億+4.44%11.181.81
04/086,8256,8666,7246,748-0.63%3,090,10010兆6948億+3.2%11.031.79
04/056,8266,8406,6926,791-0.29%3,997,60010兆7629億+3.95%11.11.8
04/046,9657,0396,8076,811+0.68%8,483,00010兆7946億+4.43%11.141.81
04/036,3006,8306,2226,765+6.37%12,568,40010兆7217億+3.89%11.061.79
04/026,4666,4976,3326,360-1.17%2,983,10010兆798億-2.23%10.41.69
04/016,4956,5276,3636,435-0.48%2,308,20010兆1987億-1.24%10.521.71
03/296,4856,5106,4566,466+0.03%2,362,40010兆2478億-0.93%11.651.72
03/286,5016,5176,4246,464-2.34%3,586,00010兆2447億-1.07%11.651.72
03/276,5606,6516,5586,619+1.29%3,830,00010兆4903億+1.22%11.931.76
03/266,5426,5626,5126,535-0.11%2,488,80010兆3572億-0.06%11.781.74
03/256,6336,6336,5306,542-1.55%2,942,20010兆3683億-0.02%11.791.74
03/226,6506,7056,6026,645+0.64%4,630,90010兆5315億+1.5%11.981.77
03/216,5506,6366,5086,603+1.48%5,794,40010兆4650億+0.89%11.91.76
03/196,4356,5256,4316,507+0.59%2,980,20010兆3128億-0.63%11.731.73
03/186,4806,5326,4446,469+0.56%3,272,30010兆2526億-1.24%11.661.72
03/156,3046,4486,2956,433+2.47%4,629,00010兆1955億-1.94%11.591.71
03/146,2176,2926,1816,278+0.88%3,035,2009兆9499億-4.47%11.311.67
03/136,3656,3686,1866,223-1.21%2,882,3009兆8627億-5.45%11.221.66
03/126,3206,3386,1446,299-1.35%4,257,6009兆9832億-4.55%11.351.68
03/116,5486,5676,3016,385-3.51%3,959,80010兆1195億-3.51%11.511.7
03/086,5766,6586,5446,617+0.21%3,831,20010兆4872億-0.21%11.931.76
03/076,7006,7376,5806,603-0.32%3,281,70010兆4650億-0.51%11.91.76
03/066,6396,6446,5746,624-0.63%2,880,70010兆4983億-0.23%11.941.76
03/056,5576,6736,5266,666+1.35%3,155,70010兆5648億+0.38%12.011.77
03/046,6426,6426,5586,577-0.44%3,166,00010兆4238億-0.87%11.851.75
03/016,5026,6406,5026,606+1.38%3,438,60010兆4697億-0.5%11.911.76
02/296,5696,5826,4636,516-0.59%4,189,80010兆3271億-1.88%11.741.73
02/286,5966,6256,5196,555-0.55%3,117,30010兆3889億-1.35%11.811.75
02/276,7016,7106,5776,591-0.93%4,408,10010兆4460億-0.87%11.881.75
02/266,7586,8176,6426,653-0.51%5,464,70010兆5442億+0.08%11.991.77
02/226,6516,7406,6246,687+0.59%4,835,10010兆5981億+0.66%12.051.78
02/216,6496,7656,5956,648+0.8%4,772,40010兆5363億+0.12%11.981.77
02/206,6706,6706,5686,595-0.38%3,764,40010兆4523億-0.63%11.891.76
02/196,6116,6716,5866,620-0.15%3,629,90010兆4919億-0.32%11.931.76
02/166,6966,7506,6146,630-0.08%5,059,30010兆5078億-0.12%11.951.77
02/156,6596,6816,5856,635+0.39%2,977,70010兆5157億+0.12%11.961.77
02/146,6106,6486,5316,609-0.88%4,355,60010兆4745億+0.05%11.911.76
02/136,6046,6696,5406,668+1.46%5,042,20010兆5680億+1.38%12.021.78
02/096,6486,6756,5526,572-2.17%4,661,20010兆4158億+0.4%11.841.75
02/086,7026,7196,5926,718-0.27%4,164,50010兆6472億+3.1%12.111.79
02/076,5256,7366,5126,736+3.31%4,734,20010兆6758億+3.98%12.141.79
02/066,5876,6176,5026,520-1.93%4,608,60010兆3334億+1.24%11.751.74
02/056,8006,8056,6146,648-1.44%4,830,80010兆5363億+3.66%11.981.77
02/026,7486,8446,6936,745-0.03%3,796,90010兆6900億+5.75%12.161.8
02/016,6906,7846,6806,747-0.07%2,641,50010兆6932億+6.45%12.161.8
01/316,5646,7696,5546,752+1.55%3,392,60010兆7011億+7.21%12.171.8
01/306,6736,7216,6326,649-0.36%2,190,40010兆5379億+6.25%11.981.77
01/296,5506,6856,5506,673+2.11%2,688,90010兆5759億+7.18%12.031.78
01/266,6266,6266,5226,535-1.98%3,026,50010兆3572億+5.56%11.781.74
01/256,6456,6726,6186,667+0.23%2,238,40010兆5664億+8.25%12.021.78
01/246,6866,7356,6306,652+0.53%4,154,00010兆5426億+8.62%11.991.77
01/236,6476,7146,5816,617-0.45%3,129,00010兆4872億+8.74%11.931.76
01/226,5956,6476,5496,647+0.93%3,038,30010兆5347億+9.81%11.981.77
01/196,6206,6276,5276,586+0.93%4,181,60010兆4380億+9.4%11.871.75
01/186,5846,6736,5196,525-1.27%3,560,50010兆3414億+8.91%11.761.74
01/176,6006,7306,5746,609+0.72%5,755,00010兆4745億+10.93%11.911.76
01/166,6756,7396,5436,562-2.21%4,880,50010兆4000億+10.73%11.831.75
01/156,6396,7696,6046,710+2.62%4,859,90010兆6346億+13.77%12.091.79
01/126,5106,5736,4336,539+2.73%6,856,80010兆3635億+11.55%11.781.74
01/116,2406,4096,2286,365+4.5%5,696,40010兆878億+9.12%11.471.69
01/105,9946,1005,9786,091+3.2%3,831,6009兆6535億+4.76%10.981.62
01/095,9786,0225,8845,902+0.41%2,440,2009兆3540億+1.76%10.641.57
01/055,7805,9125,7805,878+1.05%2,637,0009兆3159億+1.41%10.591.57
01/045,7675,8215,6715,817+0.87%2,810,8009兆2193億+0.35%10.481.55
2023
12/295,7645,8285,7335,767-0.5%2,146,7009兆1400億-0.59%10.441.64
12/285,8005,8165,7815,796-0.69%1,162,4009兆1860億-0.22%10.491.65
12/275,8265,8575,8065,836+0.92%1,936,0009兆2494億+0.38%10.561.66

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
2023年
3月期
4,414
11/24
3,478
10/3
9,544,500
4/27
6兆9957億5兆5122億6兆2590億
3/31
2024年
3月期
6,844
2/2
4,081
4/6
15,054,000
10/30
10兆8469億6兆4679億9兆3035億
3/29
最新7,404
2024/5/28
1,390,20011兆7345億