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

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
2020年3月31日
1.12倍
2021年3月31日
1.61倍
2022年3月31日
1.45倍
2023年3月31日
1.3倍
2024年3月29日
1.71倍

2024/04/24~2024/09/18

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
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
2,303
10/2
1,740
12/26
19,032,900
10/1
7.115.371.190.93兆8296億2兆7577億1.04倍
3/29
2020年
3月期
2,696
2/6
1,874
5/9
14,453,500
3/13
8.035.581.340.934兆2728億2兆9700億1.12倍
3/31
2021年
3月期
3,653
3/31
2,000
4/22
14,645,000
11/30
13.547.411.640.95兆7896億3兆1697億1.61倍
3/31
2022年
3月期
4,249
3/28
3,104
10/5
17,078,300
5/27
7.695.611.491.096兆7341億4兆9194億1.45倍
3/31
2023年
3月期
4,414
11/24
3,478
10/3
9,544,500
4/27
8.086.371.331.056兆9957億5兆5122億1.3倍
3/31
2024年
3月期
6,844
2/2
4,081
4/6
15,054,000
10/30
12.387.381.811.0810兆8469億6兆4679億1.71倍
3/29
最新7,333
2024/9/18
3,046,80011.99
予想
1.85
実績
11兆6219億-