8001 伊藤忠商事

8001
2024/09/18
時価
11兆6219億円
PER 予
11.99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
2.73%
ROE 予
15.41%
ROA 予
5.8%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
7,310
始値
7,388
高値
7,426
安値
7,260
終値 +0.31%
7,333
出来高 -8.84%
3,046,800

乖離率

株価(5日)
移動平均値
-0.43%
7,365
株価(25日)
移動平均値
-0.27%
7,353
出来高(5日)
移動平均値
-16.19%
3,635,260

2024/04/24~2024/09/18

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
2024
09/187,3887,4267,2607,333+0.31%3,046,80011兆6219億-0.27%11.991.85
09/177,3257,3697,1927,310-0.2%3,342,40011兆5855億-0.37%11.951.84
09/137,3937,4157,2727,325-1.31%4,208,20011兆6093億+0.16%11.981.85
09/127,5497,5547,4197,422-0.17%3,880,30011兆7630億+2.03%12.141.87
09/117,4897,6147,3587,435-1.81%3,698,60011兆7836億+2.69%12.161.87
09/107,5567,6987,5517,572+0.41%3,328,20012兆7億+5.18%12.381.91
09/097,3507,5657,2807,541+0.15%3,514,30011兆9516億+5.75%12.331.9
09/067,5027,6307,4847,530+0.67%3,761,90011兆9342億+5.98%12.311.9
09/057,2657,6487,2637,480-0.04%4,341,20011兆8549億+5.37%12.231.88
09/047,4807,6097,4517,483-4.36%4,944,20011兆8597億+5.22%12.241.89
09/037,7357,8407,7147,824+1.26%2,219,30012兆4001億+9.96%12.791.97
09/027,7217,7707,6437,727+0.27%3,055,80012兆2464億+8.72%12.641.95
08/307,5367,7067,5197,706+2.94%7,867,10012兆2131億+8.58%12.61.94
08/297,4007,5357,3757,486+2.31%5,082,60011兆8644億+5.59%12.241.89
08/287,2607,3317,2467,317-0.16%2,790,10011兆5966億+3.01%11.961.84
08/277,2217,3327,1947,329+2.76%2,968,60011兆6156億+2.82%11.981.85
08/267,1697,2287,1007,132+0.31%2,385,40011兆3034億-0.28%11.661.8
08/237,1027,1497,0727,110-0.24%1,932,40011兆2685億-1.1%11.631.79
08/227,0457,1407,0227,127+0.52%2,150,40011兆2955億-1.36%11.651.8
08/217,0507,1127,0067,090-1.1%2,968,80011兆2368億-2.44%11.591.79
08/207,2227,2247,0887,169+0.38%2,606,50011兆3620億-1.86%11.721.81
08/197,0877,2307,0677,142-0.35%2,670,30011兆3192億-2.66%11.681.8
08/167,2197,2377,0817,167+1.39%3,639,60011兆3589億-2.82%11.721.81
08/157,0037,1336,9997,069+0.96%2,467,40011兆2035億-4.65%11.561.78
08/146,9387,0696,9137,002+1.16%3,461,10011兆973億-6.1%11.451.76
08/136,8166,9566,8006,922+2.85%4,033,50010兆9706億-7.68%11.321.74
08/096,5676,9726,5576,730+6.05%7,855,70010兆6663億-10.81%111.7
08/086,3656,4636,2906,346-3.34%4,181,20010兆577億-16.51%10.381.6
08/076,1206,8316,1116,565+2.58%6,503,30010兆4047億-14.37%10.741.65
08/066,3846,4916,0636,400+8.77%6,845,90010兆1432億-17.15%10.471.61
08/056,1006,3905,8845,884-14.53%6,706,7009兆3254億-24.4%9.621.48
08/027,0457,1246,8826,884-6.9%5,057,30010兆9103億-12.44%11.261.73
08/017,6337,6337,3687,394-5%4,199,60011兆7186億-6.32%12.091.86
07/317,6097,7917,5547,783+2.66%3,904,30012兆3351億-1.57%12.731.96
07/307,5647,5937,5087,581-0.51%1,718,60012兆150億-4.04%12.41.91
07/297,5067,7297,4687,620+1.98%1,966,00012兆768億-3.4%12.461.92
07/267,5297,5967,4127,472-0.85%2,726,40011兆8422億-5.11%12.221.88
07/257,6087,6747,5127,536-3.42%3,043,80011兆9437億-4.21%12.321.9
07/247,9007,9387,7907,803-1.68%1,596,00012兆3668億-0.71%12.761.97
07/237,9108,0087,9107,936-0.15%1,541,00012兆5776億+1.26%12.982
07/228,0958,1187,9387,948-1.18%1,483,70012兆5967億+1.7%132
07/198,0028,0687,9408,043+0.37%1,963,80012兆7472億+3.14%13.152.03
07/188,0308,1077,9828,013-1.87%2,388,20012兆6997億+3.1%13.12.02
07/178,1268,1988,0638,166+1.4%2,273,50012兆9422億+5.38%13.352.06
07/168,0018,1397,9728,053+1.04%2,480,10012兆7631億+4.37%13.172.03
07/128,0008,0937,9707,970-1.6%3,034,10012兆6315億+3.67%13.032.01
07/118,2158,2458,0588,100-0.47%3,175,30012兆8376億+5.69%13.252.04
07/108,1498,1718,0608,138+0.09%2,994,60012兆8978億+6.62%13.312.05
07/098,1008,2008,0818,131+1.09%2,731,60012兆8867億+7%13.32.05
07/088,0718,1488,0418,043-0.72%2,181,90012兆7472億+6.22%13.152.03
07/058,1108,1598,0698,101-0.04%1,782,40012兆8391億+7.27%13.252.04
07/048,0798,1558,0408,104+1.17%2,587,10012兆8439億+7.71%13.252.04
07/038,0008,0287,9558,0100%2,559,50012兆6949億+7%13.12.02
07/027,8728,0397,7638,010+1.87%3,969,80012兆6949億+7.4%13.12.02
07/017,9057,9937,8187,863+0.11%2,477,00012兆4619億+5.79%12.861.98
06/287,8287,9147,8017,854+2.59%4,014,00012兆4477億+5.93%12.841.98
06/277,7107,7447,6127,656-1%2,845,80012兆1339億+3.61%12.521.93
06/267,6177,7657,6037,733+1.55%4,645,60012兆2559億+4.87%12.651.95
06/257,3507,6227,3187,615+4.6%3,647,10012兆689億+3.52%12.451.92
06/247,3147,3617,2357,280+0.26%2,337,60011兆5379億-0.9%11.91.83
06/217,2907,3937,2617,261-0.53%4,356,00011兆5078億-1.18%11.871.83
06/207,3007,3647,2507,300-0.49%1,630,80011兆5696億-0.65%11.941.84
06/197,3237,4287,2987,336+1.07%2,132,10011兆6267億-0.14%121.85
06/187,4127,4297,2227,258-1.64%2,214,70011兆5031億-1.09%11.871.83
06/177,4947,4947,3307,379-2.11%2,423,40011兆6948億+0.65%12.071.86
06/147,3937,5387,3677,538+2.17%4,233,50011兆9468億+2.96%12.331.9
06/137,4977,4997,3507,378-0.79%2,215,30011兆6933億+0.93%12.061.86
06/127,2887,4617,2747,437+1.27%2,655,00011兆7868億+1.86%12.161.87
06/117,4217,4917,3177,344-0.39%1,759,80011兆6394億+0.78%12.011.85
06/107,3457,4107,3327,373+0.29%1,248,10011兆6853億+1.14%12.061.86
06/077,3217,3817,2957,352+0.31%1,136,20011兆6521億+0.88%12.021.85
06/067,3207,3877,3067,329+0.52%1,812,20011兆6156億+0.69%11.981.85
06/057,4297,4337,2247,291-2.34%2,708,50011兆5554億+0.26%11.921.84
06/047,4757,4817,3577,466-0.85%2,654,50011兆8327億+2.89%12.211.88
06/037,4907,5827,4407,530+1.62%2,221,40011兆9342億+4.09%12.311.9
05/317,2157,4437,2157,410+3.51%6,433,80011兆7440億+2.8%12.121.87
05/307,1557,1857,0437,159-1.77%3,234,50011兆3462億-0.26%11.711.8
05/297,4007,4457,2887,288-1.57%2,246,60011兆5506億+1.87%11.921.84
05/287,3997,4197,3287,404+0.27%1,390,20011兆7345億+3.94%12.111.87
05/277,2657,3897,2617,384+2.12%1,464,90011兆7028億+4.12%12.071.86
05/247,0707,2497,0657,231-0.43%2,158,40011兆4603億+2.38%11.821.82
05/237,2847,3057,1797,262-0.56%1,425,70011兆5094億+3.14%11.871.83
05/227,3517,3847,2967,303-0.65%1,934,10011兆5744億+3.99%11.941.84
05/217,3777,4257,3507,351+0.25%1,781,50011兆6505億+4.97%12.021.85
05/207,2547,3917,2437,333+1.09%2,347,30011兆6219億+5.06%11.991.85
05/177,2337,2757,2037,254-0.15%1,939,40011兆4967億+4.22%11.861.83
05/167,2207,2807,1217,265+1.86%2,956,10011兆5142億+4.64%11.881.83
05/157,0547,1897,0547,132+0.59%1,943,70011兆3034億+3.03%11.661.8
05/147,1067,1607,0327,090-0.57%2,249,00011兆2368億+2.62%11.591.79
05/137,2907,2977,1067,131-1.78%2,690,60011兆3018億+3.38%11.661.8
05/107,2287,3487,1857,260+1.6%2,788,60011兆5062億+5.48%11.871.83
05/097,2117,3117,1227,146+0.69%3,622,00011兆3256億+4.37%11.691.8
05/087,3907,4157,0737,097-4.16%7,551,30011兆2479億+4.09%11.611.79
05/077,4047,4827,2587,405+1.01%4,555,20011兆7361億+9.01%12.111.87
05/027,1107,3547,0937,331+2.8%4,783,70011兆6188億+8.51%11.991.85
05/017,1107,1847,0787,131-0.07%3,245,60011兆3018億+6.01%11.661.8
04/307,0007,1526,9937,136+3.45%4,884,20011兆3097億+6.46%11.671.8
04/266,9356,9486,8436,898-0.16%2,882,70010兆9325億+3.28%11.281.74
04/256,8446,9156,8386,909+0.36%3,510,00010兆9500億+3.6%11.31.74
04/246,6786,8886,6606,884+3.36%3,529,20010兆9103億+3.41%11.261.73

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7,333
2024/9/18
3,046,80011兆6219億-0.27%
7,353

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)
2024/09/18 vs 2023/12/29
27%(1.27倍)
過去安値
168円(1998/10/01)
4265%(43.65倍)
7,333円(9/18)