8001 伊藤忠商事

8001
2020/08/07
時価
3兆8940億円
PER 予
9.15倍
2010年以降
3.57-11.54倍
(2010-2020年)
PBR
1.18倍
2010年以降
0.7-1.34倍
(2010-2020年)
配当 予
3.58%
ROE 予
12.94%
ROA 予
3.66%
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

2020/03/12~2020/08/07

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
2020
08/072,4482,4592,4362,457-0.2%2,872,3003兆8940億+3.58%9.151.18
08/062,4382,4872,4302,462+1.78%5,003,3003兆9019億+4.06%9.171.19
08/052,3582,4312,3572,419+1.68%5,482,3003兆8338億+2.5%9.011.17
08/042,4082,4142,3672,379+1.32%3,985,3003兆7704億+0.98%8.861.15
08/032,3332,3512,3222,348+2.09%3,395,6003兆7213億-0.25%8.751.13
07/312,3452,3472,3002,300-2.62%4,300,8003兆6452億-2.21%8.571.11
07/302,3842,3842,3482,362-0.13%2,675,0003兆7435億+0.38%8.81.14
07/292,3552,3692,3412,365-0.34%2,860,8003兆7482億+0.55%8.811.14
07/282,3592,3902,3592,373+0.08%2,998,6003兆7609億+0.98%8.841.14
07/272,3722,3802,3582,371-0.92%4,416,5003兆7577億+0.94%8.831.14
07/222,4012,4252,3892,393-0.62%3,117,0003兆7926億+1.96%8.921.15
07/212,4352,4402,3902,408-1.51%4,047,3003兆8164億+2.73%8.971.16
07/202,4562,4662,4342,445-0.12%3,287,8003兆8750億+4.4%9.111.18
07/172,4282,4552,4222,448+1.49%4,115,1003兆8798億+4.84%9.121.18
07/162,3892,4132,3892,412-0.04%3,747,6003兆8227億+3.52%8.991.16
07/152,4052,4332,4012,413+1.77%3,802,6003兆8243億+3.7%8.991.16
07/142,3432,3842,3422,371+0.13%3,220,4003兆7577億+2.02%8.831.14
07/132,3322,3742,3252,368+3.14%3,281,6003兆7530億+1.89%8.821.14
07/102,3072,3152,2932,296-0.73%4,110,5003兆6389億-1.25%8.551.11
07/092,3312,3342,3002,313+0.22%4,684,6003兆6658億-0.64%8.621.11
07/082,3342,3422,3082,308-0.65%3,447,1003兆6579億-0.94%8.61.11
07/072,3402,3442,3112,323-0.56%2,231,0003兆6816億-0.43%8.661.12
07/062,3232,3442,3202,336+0.86%2,068,9003兆7023億0%8.71.13
07/032,3312,3332,2962,316-0.13%1,864,2003兆6706億-0.81%8.631.12
07/022,2852,3352,2752,319+1.09%4,113,0003兆6753億-0.69%8.641.12
07/012,3232,3292,2892,294-1.21%2,598,9003兆6357億-1.8%8.551.11
06/302,3562,3672,3202,322+0.35%3,538,7003兆6801億-0.64%8.651.12
06/292,3152,3312,3002,314-1.24%3,761,0003兆6674億-0.9%8.621.12
06/262,3312,3572,3142,343+2.05%4,151,1003兆7133億+0.47%8.731.13
06/252,2972,3112,2852,296-0.65%3,080,9003兆6389億-1.29%8.551.11
06/242,2942,3252,2882,311-1.07%4,217,4003兆6626億-0.56%8.611.11
06/232,3432,3632,3132,336+0.21%3,363,4003兆7023億+0.6%8.71.13
06/222,3012,3412,3002,331+0.21%2,540,8003兆6943億+0.56%8.691.12
06/192,3502,3502,3242,326-0.3%5,564,7003兆6864億+0.56%8.671.12
06/182,3202,3392,3032,333+0.34%2,737,0003兆6975億+1.13%8.691.12
06/172,3362,3392,3092,325-0.94%3,372,0003兆6848億+1%8.661.12
06/162,3102,3562,3022,347+3.39%4,290,9003兆7197億+2.04%8.741.13
06/152,2982,3252,2702,270-2.78%3,333,6003兆5976億-1.18%8.461.09
06/122,2792,3682,2562,335+0.73%6,045,1003兆7007億+1.7%8.71.13
06/112,3242,3422,3112,318-1.49%3,627,4003兆6737億+1.27%8.641.12
06/102,3452,3802,3432,353-0.72%3,185,4003兆7292億+3.25%8.771.13
06/092,3892,3912,3452,370-1.21%3,973,4003兆7561億+4.45%8.831.14
06/082,4002,4002,3792,399+1.31%3,275,3003兆8021億+6.2%8.941.16
06/052,3402,3722,3332,368-0.04%3,138,1003兆7530億+5.34%8.821.14
06/042,3772,4002,3472,369-0.59%3,320,5003兆7546億+5.76%8.831.14
06/032,4382,4382,3682,383+0.29%3,653,2003兆7767億+6.86%8.881.15
06/022,3432,3962,3412,376+1.97%4,100,6003兆7656億+7.08%8.851.15
06/012,3192,3342,3102,330+0.87%2,105,7003兆6927億+5.53%8.681.12
05/292,3072,3322,2882,310-0.86%5,553,0003兆6610億+5.1%8.611.11
05/282,3502,3742,3162,330+0.39%4,813,0003兆6927億+6.34%8.681.12
05/272,2802,3402,2702,321+1.98%4,917,1003兆6785億+6.32%8.651.12
05/262,2852,2882,2642,276+1.47%3,800,8003兆6072億+4.69%8.481.1
05/252,2502,2502,2262,243+1.72%1,585,3003兆5549億+3.46%8.361.08
05/222,2362,2462,1982,205-1.52%2,318,0003兆4946億+1.94%8.221.06
05/212,2602,2612,2362,239-0.27%1,835,7003兆5485億+3.71%8.341.08
05/202,2332,2542,2312,245+0.09%3,495,2003兆5580億+4.13%8.361.08
05/192,2602,2832,2412,243+1.36%3,932,5003兆5549億+4.18%8.361.08
05/182,1882,2262,1842,213+1.51%2,649,3003兆5073億+2.98%8.251.07
05/152,2442,2472,1782,180-1.54%4,536,0003兆4550億+1.58%8.121.05
05/142,2422,2622,2142,214-2.42%3,352,8003兆5089億+3.31%8.251.07
05/132,2442,2952,2402,269-0.26%4,205,5003兆5961億+6.13%8.451.09
05/122,2592,3072,2442,275+1.79%5,656,6003兆6056億+6.81%8.481.1
05/112,2602,2672,2222,235+3.47%6,462,9003兆5422億+5.23%8.331.08
05/082,0512,1662,0492,160+4.96%9,096,1003兆4233億+1.65%8.051.04
05/072,0902,0972,0522,058-2.33%5,684,3003兆2617億-3.43%7.670.99
05/012,1122,1172,0812,107-0.85%4,949,2003兆3393億-1.63%7.851.02
04/302,1552,1822,1232,125-0.38%5,821,3003兆3678億-0.98%7.921.02
04/282,1442,1442,1142,133-1.25%3,732,1003兆3805億-0.93%7.951.03
04/272,1172,1652,1122,160+2.32%3,528,4003兆4233億+0.09%8.051.04
04/242,1002,1262,0972,111-0.75%3,856,4003兆3457億-2.04%7.871.02
04/232,1312,1392,1022,127+2.16%3,273,0003兆3710億-1.16%7.921.03
04/222,0002,0842,0002,082-0.14%3,651,2003兆2997億-3.03%7.761
04/212,1042,1052,0712,085-2.02%3,828,3003兆3044億-2.8%7.771
04/202,1112,1422,1112,128-0.09%2,426,6003兆3726億-0.61%7.931.03
04/172,1402,1572,1222,130+0.71%3,965,6003兆3758億-0.28%7.941.03
04/162,0992,1262,0852,115-0.7%2,952,9003兆3520億-1.03%7.881.02
04/152,1352,1372,1012,130+0.57%4,127,3003兆3758億-0.51%7.941.03
04/142,0932,1222,0892,118+1.39%4,393,9003兆3567億-1.35%7.891.02
04/132,1272,1402,0832,089-3.6%3,305,6003兆3108億-2.93%7.781.01
04/102,1652,1682,1212,167-0.05%3,171,2003兆4344億+0.14%8.071.04
04/092,1682,1842,1392,168+0.56%2,991,1003兆4360億-0.28%8.081.04
04/082,1392,1702,1022,156+0.79%4,006,9003兆4170億-1.28%8.031.04
04/072,1162,1562,0632,139+1.71%5,304,6003兆3900億-2.51%7.971.03
04/062,0432,1182,0162,103+1.5%4,803,7003兆3330億-4.67%7.841.01
04/032,0502,0982,0472,072+0.1%5,114,2003兆2838億-6.67%7.721
04/022,1222,1302,0702,070-3.27%6,500,5003兆2807億-7.55%7.711
04/012,2202,2422,1252,140-4.59%5,786,6003兆3916億-5.31%7.971.03
03/312,3132,3162,2132,243-3.03%8,174,1003兆5549億-1.54%6.671.12
03/302,2502,3132,2242,313-1.32%6,203,3003兆6658億+0.83%6.881.15
03/272,3002,3442,2622,344+6.4%9,647,3003兆7149億+1.65%6.971.17
03/262,2442,2852,1902,203-4.26%8,095,2003兆4915億-4.88%6.551.1
03/252,3592,3902,2862,301+2.18%10,523,4003兆6468億-1.29%6.841.14
03/242,1292,2532,1242,252+7.19%11,969,9003兆5691億-3.92%6.691.12
03/231,9902,1101,9842,101+4.06%12,079,8003兆3298億-10.94%6.251.05
03/192,0672,1241,9702,019+0.1%13,444,7003兆1998億-15.13%61
03/182,0332,1112,0022,017-0.79%7,638,0003兆1967億-16.06%61
03/171,9192,0501,9112,033+3.09%10,224,8003兆2220億-16.27%6.041.01
03/162,0082,0651,9681,972-2.09%7,621,1003兆1254億-19.64%5.860.98
03/131,9392,0901,9392,014-5.98%14,453,5003兆1919億-18.89%5.991
03/122,1942,2042,1112,142-3.82%7,528,8003兆3948億-14.53%6.371.07

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
2,102
2/5
1,740
12/26
10,644,600
2/28
3兆3314億2兆7577億3兆472億
3/29
2020年
3月期
2,696
2/6
1,911
3/17
14,453,500
3/13
4兆2728億3兆287億3兆3426億
3/31
最新2,457
2020/8/7
2,872,3003兆8940億