8001 伊藤忠商事

8001
2025/06/06
時価
11兆8755億円
PER 予
11.8倍
2010年以降
3.57-13.54倍
(2010-2024年)
PBR
1.85倍
2010年以降
0.7-1.81倍
(2010-2024年)
配当 予
2.67%
ROE 予
15.64%
ROA 予
5.95%
資料
Link
CSV,JSON

株価チャート

株価

6/6

前日 (6/5)
7,485
始値
7,485
高値
7,511
安値
7,436
終値 +0.11%
7,493
出来高 -7.88%
2,005,900

乖離率

株価(5日)
移動平均値
-0.56%
7,535
株価(25日)
移動平均値
0%
7,493
出来高(5日)
移動平均値
-21.31%
2,548,960

2025/01/09~2025/06/06

  • 20
  • 50
  • 100

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
2025
06/067,4857,5117,4367,493+0.11%2,005,90011兆8755億0%11.81.85
06/057,4857,5227,4437,485-0.44%2,177,50011兆8628億+0.01%11.791.84
06/047,5507,5587,5037,518-0.03%3,381,20011兆9151億+0.56%11.841.85
06/037,6717,6747,5207,520-1.79%2,668,80011兆9183億+0.8%11.851.85
06/027,6957,7047,6037,657-1.07%2,511,40012兆1354億+2.9%12.061.89
05/307,5707,7487,5627,740+1.36%5,298,20012兆2670億+4.35%12.191.91
05/297,5677,6687,5467,636+1.54%2,439,90012兆1022億+3.41%12.031.88
05/287,5507,6117,5127,520+0.04%2,660,40011兆9183億+2.35%11.851.85
05/277,4617,5357,4607,517+0.58%1,899,40011兆9136億+2.73%11.841.85
05/267,5157,5507,4617,474-0.52%1,692,70011兆8454億+2.66%11.771.84
05/237,4577,5197,4487,513+0.93%2,109,10011兆9072億+3.71%11.841.85
05/227,5507,5667,4317,444-2.09%2,441,80011兆7979億+3.3%11.731.83
05/217,6007,6867,5857,603+1.05%3,099,10012兆499億+6.04%11.981.87
05/207,5597,6107,4957,524-0.12%2,695,30011兆9247億+5.57%11.851.85
05/197,5857,5977,5137,533-1.01%2,265,20011兆9389億+6.13%11.871.86
05/167,6407,6837,5917,610+1.24%2,958,20012兆610億+8.02%11.991.87
05/157,5077,5407,4607,517+0.63%2,090,30011兆9136億+7.48%11.841.85
05/147,6007,6017,3957,470-1.93%2,587,50011兆8391億+7.71%11.771.84
05/137,6207,6677,5567,617+1.72%2,908,60012兆721億+10.46%121.88
05/127,5007,5267,4307,488+0.2%2,031,10011兆8676億+9.2%11.81.84
05/097,3987,4957,3767,473+1.36%3,599,00011兆8438億+9.38%11.771.84
05/087,3107,3767,2517,373+1.17%3,409,00011兆6853億+8.22%11.611.82
05/077,2187,3807,2017,288+3.49%6,209,80011兆5506億+7.27%11.481.8
05/027,2357,3597,0347,042-3.08%8,559,80011兆1607億+3.74%11.091.73
05/017,2687,3117,1987,266-0.22%2,928,20011兆5158億+6.92%11.451.79
04/307,3507,3697,2827,282+0.1%4,513,40011兆5411億+7.21%11.471.79
04/287,2337,3047,2267,275+2.06%2,640,30011兆5300億+7.21%11.461.79
04/257,1007,1797,0807,128+1.21%2,546,60011兆2970億+5.12%11.231.76
04/247,0477,0736,9997,043-0.24%2,723,70011兆1623億+3.79%11.091.74
04/237,0337,0716,9827,060+2.11%3,057,90011兆1893億+3.82%11.121.74
04/226,7366,9316,7176,914+3.01%2,418,80010兆9579億+1.65%10.891.7
04/216,7606,7706,6806,712-0.72%1,341,50010兆6377億-1.34%10.571.65
04/186,6926,7696,6206,761+2.44%1,732,40010兆7154億-0.69%10.651.67
04/176,5646,6126,5216,600+0.47%1,727,80010兆4602億-3.07%10.41.63
04/166,4856,5696,4736,569+0.26%2,039,90010兆4111億-3.62%10.351.62
04/156,6526,6596,5096,5520%2,276,60010兆3841億-3.96%10.321.61
04/146,6256,6496,5526,552+0.21%2,587,20010兆3841億-4.1%10.321.61
04/116,4516,5786,3576,538-3.71%4,163,90010兆3620億-4.46%10.31.61
04/106,7116,8166,6266,790+9.32%5,072,60010兆7613億-0.95%10.71.67
04/096,2476,3296,1316,211-1.88%3,936,7009兆8437億-9.39%9.781.53
04/086,2246,4486,2026,330+4.82%4,259,40010兆323億-8.01%9.971.56
04/075,9456,2115,8736,039-7.21%5,795,0009兆5711億-12.5%9.511.49
04/046,4346,5726,4056,508-1.87%4,519,40010兆3144億-6.05%10.251.6
04/036,5546,6486,4846,632-3.24%5,488,90010兆5109億-4.41%10.451.63
04/026,9977,0086,8376,854-2.02%3,284,90010兆8628億-1.13%10.81.69
04/017,0017,0706,9506,995+1.36%3,200,80011兆863億+1.08%11.021.72
03/316,9166,9556,8126,901-3.27%4,110,40010兆9373億+0.22%11.121.7
03/287,1507,2047,0937,134-1.56%3,548,70011兆3066億+4.09%11.51.76
03/277,1707,2477,1467,247+0.96%3,637,80011兆4856億+6.31%11.681.79
03/267,2177,2337,1327,178+0.83%2,520,60011兆3763億+5.84%11.571.77
03/257,2257,2487,1147,119-0.5%2,609,30011兆2828億+5.44%11.481.76
03/247,2647,2887,1007,155-1.3%2,795,00011兆3398億+6.36%11.541.76
03/217,2437,3797,2147,249-1.95%7,220,50011兆4888億+8.05%11.691.79
03/197,2207,4347,2017,393+3.91%6,456,30011兆7170億+10.67%11.921.82
03/187,3457,3457,1157,115+2.45%6,214,30011兆2764億+7.04%11.471.75
03/176,8926,9786,8886,945+1.62%2,778,00011兆70億+4.75%11.21.71
03/146,7536,8556,7486,834+0.65%3,315,80010兆8311億+3.15%11.021.69
03/136,8026,8346,7536,790+0.16%2,599,60010兆7613億+2.31%10.951.67
03/126,7156,7846,6936,779+1.03%2,328,60010兆7439億+1.97%10.931.67
03/116,6706,7206,5696,710-1.51%5,231,60010兆6346億+0.74%10.821.65
03/106,8376,8636,7856,813-0.21%3,084,40010兆7978億+1.99%10.981.68
03/076,7366,8576,7086,827-0.07%3,022,80010兆8200億+1.97%11.011.68
03/066,7836,8636,7776,832+0.54%3,537,70010兆8279億+1.85%11.021.68
03/056,8446,8756,7626,795-0.72%3,267,20010兆7693億+1.13%10.961.68
03/046,8016,8456,7166,844-0.22%3,560,70010兆8469億+1.66%11.031.69
03/036,7666,8986,7166,859+2.85%4,062,30010兆8707億+1.75%11.061.69
02/286,7496,9106,6276,669-1.55%6,787,20010兆5696億-1.2%10.751.64
02/276,8016,9316,7446,774+4.34%10,007,30010兆7360億+0.1%10.921.67
02/266,5606,5746,4026,492-0.9%6,949,20010兆2891億-4.28%10.471.6
02/256,4396,5976,3136,551+6.68%9,573,40010兆3826億-3.77%10.561.62
02/216,0506,1506,0206,141+0.61%4,278,6009兆7328億-10.1%9.91.51
02/206,1506,1576,0696,104-1.69%4,421,6009兆6741億-11.15%9.841.51
02/196,3506,3606,2096,209-2.57%4,371,9009兆8405億-10.2%10.011.53
02/186,3706,4416,3256,373-0.86%2,654,90010兆1005億-8.43%10.281.57
02/176,4326,4966,4206,428-1.12%3,238,40010兆1876億-8.16%10.361.59
02/146,5886,6576,5016,501-2.8%3,528,40010兆3033億-7.67%10.481.6
02/136,6306,7496,6256,688+2.4%4,086,40010兆5997億-5.68%10.781.65
02/126,5016,5356,4276,531-0.61%3,893,60010兆3509億-8.45%10.531.61
02/106,6026,6196,5306,571-1.68%3,215,40010兆4143億-8.55%10.591.62
02/076,8106,8106,6346,683-2.18%5,035,70010兆5918億-7.63%10.781.65
02/067,1147,2316,7636,832-4.1%8,299,10010兆8279億-6.19%11.021.68
02/057,0507,1247,0157,124+0.66%2,309,90011兆2907億-2.69%11.491.76
02/047,1947,2007,0057,077-0.37%2,791,60011兆2162億-3.61%11.411.75
02/037,1017,1457,0457,103-1.11%2,897,50011兆2574億-3.56%11.451.75
01/317,1537,2237,1217,183+0.03%2,006,80011兆3842億-2.74%11.581.77
01/307,1087,2007,1077,181+0.45%1,694,60011兆3810億-2.92%11.581.77
01/297,2007,2007,1267,149+0.52%1,359,70011兆3303億-3.52%11.531.76
01/287,1627,1847,0727,112-0.22%2,775,70011兆2717億-4.27%11.471.75
01/277,1497,1967,0847,128+0.92%2,111,60011兆2970億-4.32%11.491.76
01/247,1117,1457,0517,063-0.38%3,396,30011兆1940億-5.47%11.391.74
01/237,1447,1537,0677,090+0.21%3,266,60011兆2368億-5.45%11.431.75
01/227,1607,1897,0537,075-1.08%3,479,00011兆2130億-6.03%11.411.74
01/217,1617,1797,1147,152-0.15%1,808,00011兆3351億-5.32%11.531.76
01/207,1707,2067,1467,163+0.83%1,341,10011兆3525億-5.45%11.551.77
01/177,1007,1497,0367,104-0.43%3,484,00011兆2590億-6.48%11.451.75
01/167,2357,2467,1307,135-0.89%2,107,80011兆3081億-6.3%11.51.76
01/157,4477,4507,1867,199-2.11%2,985,90011兆4096億-5.75%11.611.78
01/147,3537,5257,3177,354+0.01%3,251,10011兆6552億-3.98%11.861.81
01/107,5127,5347,3457,353-1.53%2,903,60011兆6536億-4.17%11.861.81
01/097,7437,7447,4677,467-3.7%3,487,20011兆8343億-2.76%12.041.84

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
1,591
7/17
804
1/22
30,842,000
2/19
--+20.17%
2/22
-22.89%
1/22
2009年
3月期
1,337
5/19
380
10/28
26,842,000
10/30
--+18.96%
3/24
-31.54%
10/27
2010年
3月期
821
3/31
486
4/1
24,932,000
5/1
1兆3011億-+17.77%
5/11
-11.82%
7/9
2011年
3月期
930
1/27
659
7/22
22,130,200
3/15
1兆4739億1兆444億+9.01%
1/13
-16.78%
3/15
2012年
3月期
966
3/27
676
10/4
19,796,000
8/9
1兆5310億1兆713億+10.32%
2/6
-13.2%
10/5
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+12.08%
3/11
-8.46%
4/2
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+17.57%
5/21
-10.82%
6/13
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+9.64%
11/5
-10.22%
10/17
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+13.4%
5/26
-14.34%
7/8
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+14.07%
11/24
-8.7%
8/3
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+9.74%
1/11
-7.77%
2/14
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+10.81%
10/2
-11.89%
12/25
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+9.27%
9/20
-19.66%
3/16
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+9.77%
9/3
-5.05%
10/30
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+8.13%
3/25
-7.16%
5/10
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+8.58%
11/11
-11.28%
5/12
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+13.76%
1/15
-9.23%
10/4
最新7,493
2025/6/6
2,005,90011兆8755億0%
7,493

年間値上がり率

1984/12/28 vs 1983/12/28
5%(1.05倍)
1985/12/28 vs 1984/12/28
34%(1.34倍)
1986/12/27 vs 1985/12/28
90%(1.9倍)
1987/12/28 vs 1986/12/27
-20%(0.8倍)
1988/12/28 vs 1987/12/28
64%(1.64倍)
1989/12/29 vs 1988/12/28
38%(1.38倍)
1990/12/28 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/28
-5%(0.95倍)
1992/12/30 vs 1991/12/30
-33%(0.67倍)
1993/12/30 vs 1992/12/30
29%(1.29倍)
1994/12/30 vs 1993/12/30
32%(1.32倍)
1995/12/29 vs 1994/12/30
-2%(0.98倍)
1996/12/30 vs 1995/12/29
-11%(0.89倍)
1997/12/30 vs 1996/12/30
-67%(0.33倍)
1998/12/30 vs 1997/12/30
6%(1.06倍)
1999/12/30 vs 1998/12/30
133%(2.33倍)
2000/12/29 vs 1999/12/30
5%(1.05倍)
2001/12/28 vs 2000/12/29
-44%(0.56倍)
2002/12/30 vs 2001/12/28
-13%(0.87倍)
2003/12/30 vs 2002/12/30
38%(1.38倍)
2004/12/30 vs 2003/12/30
34%(1.34倍)
2005/12/30 vs 2004/12/30
108%(2.08倍)
2006/12/29 vs 2005/12/30
-1%(0.99倍)
2007/12/28 vs 2006/12/29
12%(1.12倍)
2008/12/30 vs 2007/12/28
-59%(0.41倍)
2009/12/30 vs 2008/12/30
54%(1.54倍)
2010/12/30 vs 2009/12/30
21%(1.21倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
16%(1.16倍)
2013/12/30 vs 2012/12/28
43%(1.43倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
8%(1.08倍)
2017/12/29 vs 2016/12/30
36%(1.36倍)
2018/12/28 vs 2017/12/29
-11%(0.89倍)
2019/12/30 vs 2018/12/28
36%(1.36倍)
2020/12/30 vs 2019/12/30
17%(1.17倍)
2021/12/30 vs 2020/12/30
19%(1.19倍)
2022/12/30 vs 2021/12/30
18%(1.18倍)
2023/12/29 vs 2022/12/30
39%(1.39倍)
2024/12/30 vs 2023/12/29
36%(1.36倍)
2025/06/06 vs 2024/12/30
-4%(0.96倍)
過去安値
168円(1998/10/01)
4360%(44.6倍)
7,493円(6/6)