8001 伊藤忠商事

8001
2024/04/12
時価
10兆7724億円
PER 予
12.28倍
2010年以降
3.57-13.54倍
(2010-2023年)
PBR
1.92倍
2010年以降
0.7-1.64倍
(2010-2023年)
配当 予
2.35%
ROE 予
15.65%
ROA 予
5.57%
資料
Link
CSV,JSON

株価チャート

株価

4/12

前日 (4/11)
6,792
始値
6,850
高値
6,850
安値
6,731
終値 +0.07%
6,797
出来高 +2.73%
2,718,700

乖離率

株価(5日)
移動平均値
-0.03%
6,799
株価(25日)
移動平均値
+3.46%
6,570
出来高(5日)
移動平均値
-2.92%
2,800,500

2023/11/15~2024/04/12

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
04/126,8506,8506,7316,797+0.07%2,718,70010兆7724億+3.46%12.281.92
04/116,7306,8326,7256,792-0.35%2,646,40010兆7645億+3.51%12.271.92
04/106,7966,8476,7416,816-0.35%2,839,80010兆8026億+3.98%12.311.93
04/096,7746,8496,7256,840+1.36%2,707,50010兆8406億+4.44%12.351.93
04/086,8256,8666,7246,748-0.63%3,090,10010兆6948億+3.2%12.191.91
04/056,8266,8406,6926,791-0.29%3,997,60010兆7629億+3.95%12.271.92
04/046,9657,0396,8076,811+0.68%8,483,00010兆7946億+4.43%12.31.93
04/036,3006,8306,2226,765+6.37%12,568,40010兆7217億+3.89%12.221.91
04/026,4666,4976,3326,360-1.17%2,983,10010兆798億-2.23%11.491.8
04/016,4956,5276,3636,435-0.48%2,308,20010兆1987億-1.24%11.621.82
03/296,4856,5106,4566,466+0.03%2,362,40010兆2478億-0.93%11.681.83
03/286,5016,5176,4246,464-2.34%3,586,00010兆2447億-1.07%11.681.83
03/276,5606,6516,5586,619+1.29%3,830,00010兆4903億+1.22%11.961.87
03/266,5426,5626,5126,535-0.11%2,488,80010兆3572億-0.06%11.81.85
03/256,6336,6336,5306,542-1.55%2,942,20010兆3683億-0.02%11.821.85
03/226,6506,7056,6026,645+0.64%4,630,90010兆5315億+1.5%121.88
03/216,5506,6366,5086,603+1.48%5,794,40010兆4650億+0.89%11.931.87
03/196,4356,5256,4316,507+0.59%2,980,20010兆3128億-0.63%11.751.84
03/186,4806,5326,4446,469+0.56%3,272,30010兆2526億-1.24%11.681.83
03/156,3046,4486,2956,433+2.47%4,629,00010兆1955億-1.94%11.621.82
03/146,2176,2926,1816,278+0.88%3,035,2009兆9499億-4.47%11.341.77
03/136,3656,3686,1866,223-1.21%2,882,3009兆8627億-5.45%11.241.76
03/126,3206,3386,1446,299-1.35%4,257,6009兆9832億-4.55%11.381.78
03/116,5486,5676,3016,385-3.51%3,959,80010兆1195億-3.51%11.531.81
03/086,5766,6586,5446,617+0.21%3,831,20010兆4872億-0.21%11.951.87
03/076,7006,7376,5806,603-0.32%3,281,70010兆4650億-0.51%11.931.87
03/066,6396,6446,5746,624-0.63%2,880,70010兆4983億-0.23%11.961.87
03/056,5576,6736,5266,666+1.35%3,155,70010兆5648億+0.38%12.041.88
03/046,6426,6426,5586,577-0.44%3,166,00010兆4238億-0.87%11.881.86
03/016,5026,6406,5026,606+1.38%3,438,60010兆4697億-0.5%11.931.87
02/296,5696,5826,4636,516-0.59%4,189,80010兆3271億-1.88%11.771.84
02/286,5966,6256,5196,555-0.55%3,117,30010兆3889億-1.35%11.841.85
02/276,7016,7106,5776,591-0.93%4,408,10010兆4460億-0.87%11.91.86
02/266,7586,8176,6426,653-0.51%5,464,70010兆5442億+0.08%12.021.88
02/226,6516,7406,6246,687+0.59%4,835,10010兆5981億+0.66%12.081.89
02/216,6496,7656,5956,648+0.8%4,772,40010兆5363億+0.12%12.011.88
02/206,6706,6706,5686,595-0.38%3,764,40010兆4523億-0.63%11.911.86
02/196,6116,6716,5866,620-0.15%3,629,90010兆4919億-0.32%11.961.87
02/166,6966,7506,6146,630-0.08%5,059,30010兆5078億-0.12%11.971.87
02/156,6596,6816,5856,635+0.39%2,977,70010兆5157億+0.12%11.981.88
02/146,6106,6486,5316,609-0.88%4,355,60010兆4745億+0.05%11.941.87
02/136,6046,6696,5406,668+1.46%5,042,20010兆5680億+1.38%12.041.89
02/096,6486,6756,5526,572-2.17%4,661,20010兆4158億+0.4%11.871.86
02/086,7026,7196,5926,718-0.27%4,164,50010兆6472億+3.1%12.131.9
02/076,5256,7366,5126,736+3.31%4,734,20010兆6758億+3.98%12.171.9
02/066,5876,6176,5026,520-1.93%4,608,60010兆3334億+1.24%11.781.84
02/056,8006,8056,6146,648-1.44%4,830,80010兆5363億+3.66%12.011.88
02/026,7486,8446,6936,745-0.03%3,796,90010兆6900億+5.75%12.181.91
02/016,6906,7846,6806,747-0.07%2,641,50010兆6932億+6.45%12.191.91
01/316,5646,7696,5546,752+1.55%3,392,60010兆7011億+7.21%12.21.91
01/306,6736,7216,6326,649-0.36%2,190,40010兆5379億+6.25%12.011.88
01/296,5506,6856,5506,673+2.11%2,688,90010兆5759億+7.18%12.051.89
01/266,6266,6266,5226,535-1.98%3,026,50010兆3572億+5.56%11.81.85
01/256,6456,6726,6186,667+0.23%2,238,40010兆5664億+8.25%12.041.88
01/246,6866,7356,6306,652+0.53%4,154,00010兆5426億+8.62%12.011.88
01/236,6476,7146,5816,617-0.45%3,129,00010兆4872億+8.74%11.951.87
01/226,5956,6476,5496,647+0.93%3,038,30010兆5347億+9.81%12.011.88
01/196,6206,6276,5276,586+0.93%4,181,60010兆4380億+9.4%11.91.86
01/186,5846,6736,5196,525-1.27%3,560,50010兆3414億+8.91%11.791.84
01/176,6006,7306,5746,609+0.72%5,755,00010兆4745億+10.93%11.941.87
01/166,6756,7396,5436,562-2.21%4,880,50010兆4000億+10.73%11.851.86
01/156,6396,7696,6046,710+2.62%4,859,90010兆6346億+13.77%12.121.9
01/126,5106,5736,4336,539+2.73%6,856,80010兆3635億+11.55%11.811.85
01/116,2406,4096,2286,365+4.5%5,696,40010兆878億+9.12%11.51.8
01/105,9946,1005,9786,091+3.2%3,831,6009兆6535億+4.76%111.72
01/095,9786,0225,8845,902+0.41%2,440,2009兆3540億+1.76%10.661.67
01/055,7805,9125,7805,878+1.05%2,637,0009兆3159億+1.41%10.621.66
01/045,7675,8215,6715,817+0.87%2,810,8009兆2193億+0.35%10.511.64
2023
12/295,7645,8285,7335,767-0.5%2,146,7009兆1400億-0.59%10.421.64
12/285,8005,8165,7815,796-0.69%1,162,4009兆1860億-0.22%10.471.65
12/275,8265,8575,8065,836+0.92%1,936,0009兆2494億+0.38%10.541.66
12/265,7985,8085,7585,783+0.54%1,444,0009兆1654億-0.6%10.451.64
12/255,8015,8095,7375,7520%828,0009兆1162億-1.37%10.391.63
12/225,7355,8115,7355,752+0.07%2,075,7009兆1162億-1.64%10.391.63
12/215,7355,7555,7135,748-1.47%1,706,3009兆1099億-1.86%10.381.63
12/205,7525,8855,7505,834+0.53%2,647,5009兆2462億-0.58%10.541.66
12/195,7005,8145,6515,803+0.96%2,710,9009兆1971億-1.18%10.481.65
12/185,7255,7765,6845,748-0.62%2,152,4009兆1099億-2.18%10.381.63
12/155,7055,8205,6965,784+1.74%4,587,9009兆1670億-1.65%10.451.64
12/145,7605,7865,6485,685-1.9%3,146,1009兆100億-3.37%10.271.61
12/135,8655,8665,7765,795-0.77%1,927,8009兆1844億-1.51%10.471.65
12/125,8955,8985,8335,840-0.43%2,246,5009兆2557億-0.75%10.551.66
12/115,8475,8715,8125,865+3.31%2,890,3009兆2953億-0.22%10.591.67
12/085,7565,7775,6525,677-2.27%3,695,7008兆9974億-3.24%10.251.61
12/075,8335,8605,7915,809-1.21%3,028,6009兆2066億-0.9%10.491.65
12/065,8015,8935,7875,880+1.52%2,614,9009兆3191億+0.6%10.621.67
12/055,8275,8665,7925,792-0.57%2,819,3009兆1796億-0.55%10.461.64
12/045,7905,8515,7775,825-1.09%2,480,6009兆2319億+0.28%10.521.65
12/015,8385,9215,8205,889+2.63%3,720,3009兆3334億+1.71%10.641.67
11/305,7715,7735,6905,738-1.09%8,834,7009兆940億-0.55%10.361.63
11/295,8385,8755,8015,801-1.73%2,576,1009兆1939億+0.83%10.481.65
11/285,9025,9175,8385,903-0.29%2,728,2009兆3556億+3.02%10.661.68
11/275,9555,9945,9075,920-0.65%1,986,3009兆3825億+3.73%10.691.68
11/246,0106,0195,9385,959+0.42%2,345,7009兆4443億+4.88%10.761.69
11/225,9005,9905,8905,934+0.15%2,485,0009兆4047億+4.84%10.721.68
11/216,0506,0505,8815,925-3.66%6,021,8009兆3904億+5.03%10.71.68
11/206,1326,2016,1116,150+0.29%4,039,6009兆7470億+9.41%11.111.75
11/175,9896,1435,9756,132+2.3%4,553,8009兆7185億+9.66%11.081.74
11/165,9906,0385,9635,994-0.55%2,435,5009兆4998億+7.69%10.831.7
11/156,0206,0485,9906,027+1.64%3,714,8009兆5521億+8.71%10.891.71

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
最新6,797
2024/4/12
2,718,70010兆7724億+3.46%
6,570

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)
2024/04/12 vs 2023/12/29
18%(1.18倍)
過去安値
168円(1998/10/01)
3946%(40.46倍)
6,797円(4/12)