8001 伊藤忠商事

8001
2024/04/16
時価
10兆5664億円
PER 予
12.04倍
2010年以降
3.57-13.54倍
(2010-2023年)
PBR
1.88倍
2010年以降
0.7-1.64倍
(2010-2023年)
配当 予
2.4%
ROE 予
15.65%
ROA 予
5.57%
資料
Link
CSV,JSON

PER

2010年3月31日
10.07倍
2011年3月31日
8.57倍
2012年3月30日
4.76倍
2013年3月29日
6.93倍
2014年3月31日
7.77倍
2015年3月31日
6.88倍
2016年3月31日
9.11倍
2017年3月31日
7.06倍
2018年3月30日
8.01倍
2019年3月29日
6.18倍
2020年3月31日
6.68倍
2021年3月31日
13.29倍
2022年3月31日
7.5倍
2023年3月31日
7.88倍

2023/11/17~2024/04/16

株価&PER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
04/166,7926,8116,6386,667-2.13%3,212,00010兆5664億+1.18%12.041.88
04/156,7006,8676,6436,812+0.22%3,319,60010兆7962億+3.57%12.31.93
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

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PER
2010年
3月期
821
3/31
486
4/1
24,932,000
5/1
10.095.981.180.71兆3011億-10.07倍
3/31
2011年
3月期
930
1/27
659
7/22
22,130,200
3/15
9.156.481.270.91兆4739億1兆444億8.57倍
3/31
2012年
3月期
966
3/27
676
10/4
19,796,000
8/9
5.093.571.160.811兆5310億1兆713億4.76倍
3/30
2013年
3月期
1,241
3/12
755
10/10
19,906,400
12/20
7.64.621.140.71兆9668億1兆1965億6.93倍
3/29
2014年
3月期
1,568
5/22
1,033
4/4
21,225,200
4/5
10.16.661.210.82兆4851億1兆6371億7.77倍
3/31
2015年
3月期
1,429
9/22
1,118
4/11
18,767,500
10/1
7.565.910.930.732兆3762億1兆7719億6.88倍
3/31
2016年
3月期
1,756
6/24
1,170
2/12
32,210,100
7/8
11.547.691.260.842兆9200億1兆9455億9.11倍
3/31
2017年
3月期
1,675
12/12
1,136
7/27
41,627,100
7/27
7.495.081.090.742兆7853億1兆8890億7.06倍
3/31
2018年
3月期
2,254
1/15
1,478
4/19
13,108,000
5/2
8.745.731.310.863兆7481億2兆4577億8.01倍
3/30
2019年
3月期
2,303
10/2
1,740
12/26
19,032,900
10/1
7.115.371.190.93兆8296億2兆7577億6.18倍
3/29
2020年
3月期
2,696
2/6
1,874
5/9
14,453,500
3/13
8.035.581.340.934兆2728億2兆9700億6.68倍
3/31
2021年
3月期
3,653
3/31
2,000
4/22
14,645,000
11/30
13.547.411.640.95兆7896億3兆1697億13.29倍
3/31
2022年
3月期
4,249
3/28
3,104
10/5
17,078,300
5/27
7.695.611.491.096兆7341億4兆9194億7.5倍
3/31
2023年
3月期
4,414
11/24
3,478
10/3
9,544,500
4/27
8.086.371.331.056兆9957億5兆5122億7.88倍
3/31
最新6,667
2024/4/16
3,212,00012.04
予想
1.88
実績
10兆5664億-