8001 伊藤忠商事

8001
2022/11/30
時価
6兆7944億円
PER 予
7.87倍
2010年以降
3.57-13.54倍
(2010-2022年)
PBR
1.29倍
2010年以降
0.7-1.64倍
(2010-2022年)
配当 予
3.27%
ROE 予
16.44%
ROA 予
5.88%
資料
Link
CSV,JSON

株価チャート

株価

11/30

前日 (11/29)
4,313
始値
4,298
高値
4,315
安値
4,256
終値 -0.6%
4,287
出来高 +106.66%
5,189,600

乖離率

株価(5日)
移動平均値
-1.15%
4,337
株価(25日)
移動平均値
+3.58%
4,139
出来高(5日)
移動平均値
+52.14%
3,411,040

2022/07/05~2022/11/30

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
2022
11/304,2984,3154,2564,287-0.6%5,189,6006兆7944億+3.58%7.871.29
11/294,2924,3184,2694,313-0.28%2,511,2006兆8356億+4.63%7.921.3
11/284,3694,3844,2884,325-0.8%2,592,5006兆8546億+5.46%7.941.31
11/254,3954,3984,3434,360-0.95%2,453,1006兆9101億+6.78%8.011.32
11/244,3494,4144,3294,402+2.68%4,308,8006兆9766億+8.37%8.081.33
11/224,2314,3264,2314,287+1.83%3,578,1006兆7944億+6.11%7.871.29
11/214,1704,2504,1674,210+0.96%2,620,3006兆6723億+4.75%7.731.27
11/184,1934,2044,1624,170-0.12%3,274,5006兆6089億+4.07%7.661.26
11/174,2084,2104,1594,175-1%2,477,4006兆6169億+4.64%7.671.26
11/164,2104,2504,2024,217+0.57%2,826,0006兆6834億+6.11%7.751.27
11/154,1874,2254,1874,193-0.47%2,896,0006兆6454億+5.96%7.71.27
11/144,2154,2374,1974,213-1.27%2,603,0006兆6771億+6.85%7.741.27
11/114,2944,2974,2554,267+1.26%4,272,6006兆7627億+8.58%7.841.29
11/104,1864,2424,1774,214+0.5%3,469,8006兆6787億+7.66%7.741.27
11/094,1824,2154,1744,193+0.07%3,183,7006兆6454億+7.51%7.71.27
11/084,1504,2124,1244,190+2.17%4,997,8006兆6406億+8.16%7.71.26
11/074,1254,1834,0724,101+2.04%4,169,9006兆4996億+6.6%7.531.24
11/044,0504,0713,9824,019+0.15%6,484,5006兆3696億+5.04%7.381.21
11/024,0004,0543,9904,013+0.78%5,018,1006兆3601億+5.38%7.371.21
11/013,9063,9933,8943,982+3.46%4,150,6006兆3110億+5.01%7.311.2
10/313,8533,8793,8153,849+0.52%3,704,0006兆1002億+1.91%7.071.16
10/283,8483,8543,8143,829-0.57%6,424,1006兆685億+1.46%7.031.16
10/273,9113,9143,8503,851-1.46%3,001,9006兆1034億+2.15%7.071.16
10/263,9213,9253,8963,9080%2,278,5006兆1937億+3.72%7.181.18
10/253,8863,9193,8723,908+1.22%2,702,1006兆1937億+3.85%7.181.18
10/243,8583,8863,8523,861+1.77%2,959,1006兆1192億+2.74%7.091.17
10/213,8253,8483,7943,794-1.84%2,807,7006兆130億+1.04%6.971.15
10/203,8253,8823,8213,865+0.36%2,822,9006兆1255億+2.87%7.11.17
10/193,8203,8703,8163,851+0.52%2,192,0006兆1034億+2.53%7.071.16
10/183,8263,8373,8083,831+1.38%2,636,5006兆717億+2.02%7.041.16
10/173,8313,8373,7793,779-3.2%3,920,0005兆9892億+0.67%6.941.14
10/143,8293,9133,8263,904+4.39%5,056,7006兆1874億+4.08%7.171.18
10/133,7623,7773,7373,740-1.08%2,894,6005兆9274億-0.08%6.871.13
10/123,7803,7973,7473,781-0.18%2,492,8005兆9924億+1.04%6.941.14
10/113,8113,8473,7853,788-1.61%3,274,8006兆35億+1.34%6.961.14
10/073,8193,8783,8163,850-0.75%2,600,3006兆1018億+3.11%7.071.16
10/063,8623,9213,8603,879+0.36%3,096,9006兆1477億+3.88%7.121.17
10/053,9283,9523,8473,865+0.16%5,173,0006兆1255億+3.51%7.11.17
10/043,7393,8613,7223,859+8.34%7,117,2006兆1160億+3.38%7.091.16
10/033,5213,5623,4783,562+1.74%2,418,3005兆6453億-4.63%6.541.08
09/303,5553,5843,4973,501-2.42%4,220,5005兆5486億-6.57%6.431.06
09/293,5503,5983,5353,588+0.48%3,232,8005兆6865億-4.6%6.591.08
09/283,5853,6113,5333,571-1.24%3,927,9005兆6596億-5.33%6.561.08
09/273,6023,6483,5903,616+0.53%2,939,2005兆7309億-4.46%6.641.09
09/263,7013,7033,5973,597-4.49%3,942,1005兆7008億-5.22%6.611.09
09/223,7303,7783,7253,766+0.94%2,311,6005兆9686億-1.02%6.921.14
09/213,7643,7803,7313,731-1.92%2,483,0005兆9132億-2.07%6.851.13
09/203,7983,8223,7883,804+0.82%1,885,1006兆289億-0.24%6.991.15
09/163,7513,7833,7463,773-0.29%3,331,0005兆9797億-1.1%6.931.14
09/153,7703,7913,7593,784-0.03%1,698,1005兆9972億-0.86%6.951.14
09/143,7953,8233,7743,785-2.04%2,761,7005兆9988億-0.73%6.951.14
09/133,8463,8693,8333,864+0.81%1,709,2006兆1240億+1.44%7.11.17
09/123,8583,8593,8123,833+0.26%1,378,3006兆748億+0.68%7.041.16
09/093,8193,8243,7823,823+0.68%3,794,4006兆590億+0.42%7.021.15
09/083,7543,7973,7333,797+1.93%3,695,9006兆178億-0.18%6.971.15
09/073,7103,7263,6793,725+0.65%2,714,6005兆9037億-2.1%6.841.12
09/063,7183,7223,6873,701-0.4%1,650,9005兆8656億-2.84%6.81.12
09/053,7053,7173,6903,716+0.9%1,882,7005兆8894億-2.7%6.821.12
09/023,7233,7293,6443,683-0.08%3,343,1005兆8371億-3.71%6.761.11
09/013,7933,7983,6863,686-4.09%4,964,8005兆8419億-3.81%6.771.11
08/313,8823,8863,8363,843-1.03%3,899,5006兆907億+0.1%7.061.16
08/303,8583,8833,8413,883+1.25%1,842,2006兆1541億+1.09%7.131.17
08/293,8303,8563,8243,835-1.67%2,411,0006兆780億-0.13%7.041.16
08/263,8983,9353,8903,900+0.72%1,960,8006兆1810億+1.51%7.161.18
08/253,8683,8833,8623,872+0.36%1,792,3006兆1366億+0.78%7.111.17
08/243,8493,8803,8413,858+0.31%2,131,2006兆1145億+0.36%7.091.16
08/233,8883,8903,8403,846-1.31%2,107,5006兆954億+0.08%7.061.16
08/223,8543,9043,8523,897+0.57%2,471,5006兆1763億+1.43%7.161.18
08/193,8653,8803,8493,875+0.62%2,145,5006兆1414億+0.99%7.121.17
08/183,8663,8683,8333,851-0.82%1,654,3006兆1034億+0.47%7.071.16
08/173,8363,8863,8353,883+1.65%2,337,6006兆1541億+1.36%7.131.17
08/163,8283,8293,8023,820-0.57%1,420,9006兆542億-0.26%7.021.15
08/153,8173,8423,8063,842+0.71%1,551,3006兆891億+0.34%7.061.16
08/123,7503,8163,7243,815+3.42%4,081,5006兆463億-0.31%7.011.15
08/103,7023,7223,6853,689-0.11%2,430,2005兆8466億-3.53%6.781.11
08/093,7953,8143,6933,693-3.35%3,380,9005兆8529億-3.53%6.781.11
08/083,8043,8413,7903,821+0.29%3,004,2006兆558億-0.29%7.021.15
08/053,8193,8853,7583,810+1.14%5,676,7006兆384億-0.42%71.15
08/043,8103,8113,7523,767-1.02%2,704,8005兆9702億-1.41%6.921.14
08/033,7783,8173,7533,806-0.42%3,928,6006兆320億-0.37%6.991.15
08/023,8803,8883,8193,822-3.24%3,325,9006兆574億+0.13%7.021.15
08/013,8853,9503,8793,950+2.17%2,158,1006兆2603億+3.65%7.251.19
07/293,8863,9043,8553,866+0.08%2,361,8006兆1271億+1.82%7.11.17
07/283,8863,8983,8553,863-0.44%2,395,2006兆1224億+1.98%7.091.17
07/273,8523,8833,8513,880+0.18%2,037,1006兆1493億+2.62%7.131.17
07/263,8663,8963,8613,873+0.16%1,755,0006兆1382億+2.6%7.111.17
07/253,8663,8933,8563,867-0.26%1,427,2006兆1287億+2.71%7.11.17
07/223,8593,8903,8513,877-0.51%2,065,1006兆1446億+3.22%7.121.17
07/213,9133,9183,8683,897-1.07%2,911,0006兆1763億+3.95%7.161.18
07/203,9063,9393,8793,939+2.69%3,152,6006兆2428億+5.26%7.231.19
07/193,8653,8893,8253,836+0.5%2,200,7006兆796億+2.73%7.051.16
07/153,8003,8213,7633,817+1.11%2,424,2006兆495億+2.33%7.011.15
07/143,7603,7793,7273,775+0.16%1,446,1005兆9829億+1.18%6.931.14
07/133,7663,7813,7473,769-0.66%1,864,6005兆9734億+0.88%6.921.14
07/123,8483,8573,7823,794-1.84%2,398,6006兆130億+1.44%6.971.15
07/113,8733,8883,8483,865+1.63%2,591,4006兆1255億+3.43%7.11.17
07/083,7983,8503,7833,803+0.29%3,981,0006兆273億+1.9%6.981.15
07/073,7493,7973,7323,792+1.66%3,079,3006兆99億+1.66%6.961.14
07/063,7473,7713,6903,730-1.82%3,327,9005兆9116億+0.05%6.851.13
07/053,8173,8203,7833,799+0.77%2,192,4006兆209億+1.88%6.981.15

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
--+20.14%
2/22
-22.92%
1/22
2009年
3月期
1,337
5/19
380
10/28
26,842,000
10/30
--+18.95%
3/24
-31.57%
10/27
2010年
3月期
821
3/31
486
4/1
24,932,000
5/1
1兆3011億-+17.69%
5/11
-11.77%
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+8.98%
1/13
-16.8%
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+10.31%
2/6
-13.19%
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+12.09%
3/11
-8.43%
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
-10.8%
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
-10.24%
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+13.37%
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+14.04%
11/24
-8.71%
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
-7.76%
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+10.84%
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+9.26%
9/20
-19.64%
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+8.12%
3/25
-7.16%
5/10
最新4,287
2022/11/30
5,189,6006兆7944億+3.58%
4,139

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)
2022/11/30 vs 2021/12/30
22%(1.22倍)
過去安値
168円(1998/10/01)
2452%(25.52倍)
4,287円(11/30)