8001 伊藤忠商事

8001
2020/01/21
時価
4兆1032億円
PER 予
7.72倍
2010年以降
3.57-11.54倍
(2010-2019年)
PBR
1.3倍
2010年以降
0.7-1.31倍
(2010-2019年)
配当 予
3.28%
ROE 予
16.87%
ROA 予
4.63%
資料
Link
CSV,JSON

PBR

2010年3月31日
1.18倍
2011年3月31日
1.19倍
2012年3月30日
1.09倍
2013年3月29日
1.04倍
2014年3月31日
0.93倍
2015年3月31日
0.85倍
2016年3月31日
1倍
2017年3月31日
1.03倍
2018年3月30日
1.2倍
2019年3月29日
1.04倍

2019/08/21~2020/01/21

株価&PBRの推移

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
2020
01/212,5962,6052,5852,589-0.54%2,014,5004兆1032億+1.69%7.721.3
01/202,5732,6052,5702,603+1.05%2,171,4004兆1254億+2.48%7.761.31
01/172,5572,5792,5562,576+0.78%2,798,4004兆826億+1.62%7.681.3
01/162,5332,5582,5252,556-0.04%3,992,9004兆509億+1.03%7.621.28
01/152,5612,5792,5522,557-0.93%3,077,0004兆525億+1.23%7.621.29
01/142,5892,5932,5682,581+0.23%3,822,5004兆905億+2.38%7.691.3
01/102,5982,5982,5702,575-0.58%4,041,6004兆810億+2.39%7.671.29
01/092,5522,5962,5482,590+2.61%4,622,2004兆1048億+3.23%7.721.3
01/082,5162,5292,4892,524-0.9%4,825,2004兆2億+0.92%7.521.27
01/072,5072,5472,4962,547+1.23%3,131,8004兆367億+2%7.591.28
01/062,5112,5162,4872,516-0.75%4,074,3003兆9875億+0.96%7.51.26
2019
12/302,5352,5432,5232,535-0.12%1,972,3004兆176億+1.85%7.561.27
12/272,5502,5532,5352,538-0.08%3,218,1004兆224億+2.17%7.561.28
12/262,5212,5402,5212,540+0.63%1,696,8004兆256億+2.42%7.571.28
12/252,5282,5352,5182,524+0.28%1,362,8004兆2億+1.98%7.521.27
12/242,5192,5292,5142,517-0.51%2,052,7003兆9891億+1.9%7.51.27
12/232,5402,5432,5202,530-0.35%2,138,9004兆97億+2.55%7.541.27
12/202,5482,5542,5262,539-0.24%7,451,5004兆240億+3.13%7.571.28
12/192,5202,5572,5172,545+0.32%2,876,8004兆335億+3.62%7.591.28
12/182,5602,5642,5342,537-0.67%3,542,3004兆208億+3.59%7.561.28
12/172,5592,5682,5442,554+0.55%3,942,5004兆478億+4.54%7.611.28
12/162,5202,5532,5182,540+0.24%2,831,8004兆256億+4.18%7.571.28
12/132,5432,5462,5182,534+1.16%6,039,7004兆161億+4.24%7.551.27
12/122,4842,5132,4772,505+0.6%3,956,5003兆9701億+3.34%7.471.26
12/112,4692,4952,4662,490+1.3%5,478,3003兆9463億+3.06%7.421.25
12/102,4752,4752,4522,458+0.04%2,928,7003兆8956億+2.03%7.331.24
12/092,4602,4652,4402,457+0.33%2,451,2003兆8940億+2.25%7.321.24
12/062,4782,4852,4442,449-0.53%3,502,6003兆8813億+2.21%7.31.23
12/052,4402,4622,4372,462+1.19%4,403,4003兆9019億+3.06%7.341.24
12/042,4002,4332,4002,433+0.16%2,967,7003兆8560億+2.14%7.251.22
12/032,4282,4292,4142,429-0.37%3,442,5003兆8496億+2.23%7.241.22
12/022,4042,4402,3972,438+2.09%3,771,6003兆8639億+2.87%7.271.23
11/292,4122,4172,3852,388-1.32%3,892,5003兆7847億+1.02%7.121.2
11/282,4292,4332,4122,420-0.49%2,573,2003兆8354億+2.54%7.211.22
11/272,4252,4442,4242,432+0.21%3,709,7003兆8544億+3.31%7.251.22
11/262,4342,4452,4062,427+0.04%10,135,6003兆8465億+3.36%7.231.22
11/252,4322,4422,4222,426+0.41%3,181,7003兆8449億+3.59%7.231.22
11/222,4102,4232,4032,416-0.08%3,195,0003兆8290億+3.47%7.21.21
11/212,3992,4182,3652,418+0.12%4,870,0003兆8322億+3.78%7.211.22
11/202,4192,4262,4022,415-0.25%3,175,9003兆8275億+3.96%7.21.21
11/192,4222,4322,4162,421+0.12%2,431,5003兆8370億+4.53%7.221.22
11/182,4002,4182,3932,418+0.75%2,645,8003兆8322億+4.81%7.211.22
11/152,3712,4042,3672,400+1.69%3,468,2003兆8037億+4.44%7.151.21
11/142,3802,3902,3502,360-1.26%3,981,2003兆7403億+3.06%7.031.19
11/132,3982,4002,3782,390-1.44%4,191,9003兆7878億+4.64%7.121.2
11/122,3802,4282,3752,425+2.28%7,020,7003兆8433億+6.5%7.231.22
11/112,3742,3802,3602,371+0.47%3,993,9003兆7577億+4.54%7.071.19
11/082,3402,3742,3292,360+2.43%7,315,9003兆7403億+4.29%7.031.19
11/072,3152,3272,2972,304-0.04%4,933,0003兆6515億+1.95%6.871.16
11/062,3102,3152,3002,3050%5,015,7003兆6531億+2.13%6.871.16
11/052,3012,3192,2912,305+0.92%6,613,0003兆6531億+2.26%6.871.16
11/012,2512,2962,2442,284+0.57%4,417,9003兆6198億+1.33%6.811.15
10/312,2752,2862,2682,271-0.7%4,136,6003兆5992億+0.71%6.771.14
10/302,2932,2932,2772,2870%3,722,5003兆6246億+1.37%6.821.15
10/292,2922,3042,2822,287+0.09%3,495,8003兆6246億+1.24%6.821.15
10/282,2882,2902,2782,2850%1,920,1003兆6214億+1.15%6.811.15
10/252,2912,2922,2822,2850%2,239,4003兆6214億+1.15%6.811.15
10/242,3062,3162,2812,2850%2,479,1003兆6214億+1.2%6.811.15
10/232,2802,2922,2772,285+0.4%3,745,2003兆6214億+1.29%6.811.15
10/212,2542,2812,2522,276+0.75%2,733,0003兆6072億+0.98%6.781.14
10/182,2682,2792,2522,259-0.22%2,494,1003兆5802億+0.27%6.731.14
10/172,2712,2792,2512,264-0.61%3,059,3003兆5881億+0.53%6.751.14
10/162,2992,3042,2712,278+0.57%3,980,3003兆6103億+1.24%6.791.15
10/152,2662,2732,2532,265+1.25%3,185,2003兆5897億+0.85%6.751.14
10/112,2102,2402,2032,237+2.19%3,909,7003兆5453億-0.18%6.671.12
10/102,1612,1942,1582,189-0.14%4,228,3003兆4693億-2.1%6.521.1
10/092,1802,1982,1792,192-0.14%3,025,8003兆4740億-1.79%6.531.1
10/082,2132,2142,1942,195-0.63%3,398,6003兆4788億-1.53%6.541.1
10/072,2172,2192,1972,209-0.05%3,126,5003兆5010億-0.76%6.581.11
10/042,1902,2132,1882,210-0.14%2,942,5003兆5026億-0.5%6.591.11
10/032,2172,2232,1962,213-1.6%3,916,6003兆5073億-0.14%6.61.11
10/022,2382,2512,2312,249-0.97%3,568,3003兆5644億+1.72%6.71.13
10/012,2482,2732,2392,271+1.79%2,965,5003兆5992億+3.04%6.771.14
09/302,2602,2642,2262,231-0.76%4,470,8003兆5358億+1.5%6.651.12
09/272,2362,2592,2272,248-2.05%3,236,9003兆5628億+2.51%6.71.13
09/262,3162,3232,2872,295-0.09%4,540,3003兆6373億+4.94%6.841.15
09/252,2862,3052,2772,297-0.26%4,120,4003兆6404億+5.42%6.851.15
09/242,3542,3652,3012,303-2.42%6,627,2003兆6500億+6.13%6.861.16
09/202,3392,3602,3242,360+2.52%10,354,5003兆7403億+9.26%7.031.19
09/192,2812,3172,2792,302+1.05%5,532,4003兆6484億+7.22%6.861.16
09/182,2592,2792,2532,278+0.62%3,873,9003兆6103億+6.65%6.791.15
09/172,2542,2882,2532,264+1.03%4,935,7003兆5881億+6.49%6.751.14
09/132,2252,2462,2112,241+0.58%6,661,0003兆5517億+5.86%6.681.13
09/122,2472,2532,2282,228-0.85%4,840,0003兆5311億+5.59%6.641.12
09/112,2372,2502,2232,247+0.63%4,791,5003兆5612億+6.85%6.71.13
09/102,2202,2472,2142,233+1.18%5,098,5003兆5390億+6.54%6.661.12
09/092,1862,2102,1822,207+0.78%3,857,6003兆4978億+5.6%6.581.11
09/062,1502,1902,1472,190+2.62%8,591,8003兆4709億+4.99%6.531.1
09/052,1272,1462,1132,134+1.28%4,899,1003兆3821億+2.5%6.361.07
09/042,1022,1132,0932,107-0.05%2,942,4003兆3393億+1.3%6.281.06
09/032,1062,1262,1052,108-0.05%2,782,9003兆3409億+1.35%6.281.06
09/022,1102,1232,1052,109-0.47%2,213,2003兆3425億+1.39%6.291.06
08/302,0962,1212,0872,119+1.78%5,393,8003兆3583億+1.92%6.321.07
08/292,0802,0942,0552,082-0.05%3,037,2003兆2997億+0.19%6.211.05
08/282,0832,0892,0752,083+0.05%1,924,4003兆3013億+0.19%6.211.05
08/272,1062,1112,0792,082-0.38%3,701,3003兆2997億+0.1%6.211.05
08/262,0612,0952,0612,090-0.76%3,171,5003兆3124億+0.48%6.231.05
08/232,1102,1192,1042,106-0.05%2,769,7003兆3377億+1.25%6.281.06
08/222,1002,1082,0872,107+0.43%2,978,5003兆3393億+1.35%6.281.06
08/212,0802,1092,0752,098+0.19%4,228,1003兆3250億+0.91%6.251.05

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PBR
2010年
3月期
821
3/31
486
4/1
24,932,000
5/1
10.095.981.180.71兆3011億-1.18倍
3/31
2011年
3月期
930
1/27
659
7/22
22,130,200
3/15
9.156.481.270.91兆4739億1兆444億1.19倍
3/31
2012年
3月期
966
3/27
676
10/4
19,796,000
8/9
5.093.571.160.811兆5310億1兆713億1.09倍
3/30
2013年
3月期
1,241
3/12
755
10/10
19,906,400
12/20
7.64.621.140.71兆9668億1兆1965億1.04倍
3/29
2014年
3月期
1,568
5/22
1,033
4/4
21,225,200
4/5
10.16.661.210.82兆4851億1兆6371億0.93倍
3/31
2015年
3月期
1,429
9/22
1,118
4/11
18,767,500
10/1
7.565.910.930.732兆3762億1兆7719億0.85倍
3/31
2016年
3月期
1,756
6/24
1,170
2/12
32,210,100
7/8
11.547.691.260.842兆9200億1兆9455億1倍
3/31
2017年
3月期
1,675
12/12
1,136
7/27
41,627,100
7/27
7.495.081.090.742兆7853億1兆8890億1.03倍
3/31
2018年
3月期
2,254
1/15
1,478
4/19
13,108,000
5/2
8.745.731.310.863兆7481億2兆4577億1.2倍
3/30
2019年
3月期
2,102
2/5
1,740
12/26
10,644,600
2/28
6.495.371.090.93兆3314億2兆7577億1.04倍
3/29
最新2,589
2020/1/21
2,014,5007.72
予想
1.3
実績
4兆1032億-