8001 伊藤忠商事

8001
2024/06/21
時価
11兆5078億円
PER 予
11.87倍
2010年以降
3.57-13.54倍
(2010-2024年)
PBR
1.93倍
2010年以降
0.7-1.81倍
(2010-2024年)
配当 予
2.75%
ROE 予
16.22%
ROA 予
6.07%
資料
Link
CSV,JSON

株価チャート

株価

6/21

前日 (6/20)
7,300
始値
7,290
高値
7,393
安値
7,261
終値 -0.53%
7,261
出来高 +167.11%
4,356,000

乖離率

株価(5日)
移動平均値
-0.63%
7,307
株価(25日)
移動平均値
-1.18%
7,348
出来高(5日)
移動平均値
+70.73%
2,551,400

2024/01/26~2024/06/21

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
06/217,2907,3937,2617,261-0.53%4,356,00011兆5078億-1.18%11.871.93
06/207,3007,3647,2507,300-0.49%1,630,80011兆5696億-0.65%11.941.94
06/197,3237,4287,2987,336+1.07%2,132,10011兆6267億-0.14%11.991.94
06/187,4127,4297,2227,258-1.64%2,214,70011兆5031億-1.09%11.871.92
06/177,4947,4947,3307,379-2.11%2,423,40011兆6948億+0.65%12.061.96
06/147,3937,5387,3677,538+2.17%4,233,50011兆9468億+2.96%12.322
06/137,4977,4997,3507,378-0.79%2,215,30011兆6933億+0.93%12.061.96
06/127,2887,4617,2747,437+1.27%2,655,00011兆7868億+1.86%12.161.97
06/117,4217,4917,3177,344-0.39%1,759,80011兆6394億+0.78%12.011.95
06/107,3457,4107,3327,373+0.29%1,248,10011兆6853億+1.14%12.061.95
06/077,3217,3817,2957,352+0.31%1,136,20011兆6521億+0.88%12.021.95
06/067,3207,3877,3067,329+0.52%1,812,20011兆6156億+0.69%11.981.94
06/057,4297,4337,2247,291-2.34%2,708,50011兆5554億+0.26%11.921.93
06/047,4757,4817,3577,466-0.85%2,654,50011兆8327億+2.89%12.211.98
06/037,4907,5827,4407,530+1.62%2,221,40011兆9342億+4.09%12.312
05/317,2157,4437,2157,410+3.51%6,433,80011兆7440億+2.8%12.121.96
05/307,1557,1857,0437,159-1.77%3,234,50011兆3462億-0.26%11.711.9
05/297,4007,4457,2887,288-1.57%2,246,60011兆5506億+1.87%11.921.93
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

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7,261
2024/6/21
4,356,00011兆5078億-1.18%
7,348

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)
2024/06/21 vs 2023/12/29
26%(1.26倍)
過去安値
168円(1998/10/01)
4222%(43.22倍)
7,261円(6/21)