8002 丸紅

8002
2023/01/27
時価
2兆7800億円
PER 予
5.44倍
2010年以降
赤字-20.9倍
(2010-2022年)
PBR
0.97倍
2010年以降
0.44-1.47倍
(2010-2022年)
配当 予
4.64%
ROE 予
17.77%
ROA 予
5.47%
資料
Link
CSV,JSON

時価総額

2010年3月31日
1兆97億
2011年3月31日
1兆410億
2012年3月30日
1兆375億
2013年3月29日
1兆2217億
2014年3月31日
1兆2026億
2015年3月31日
1兆2078億
2016年3月31日
9891億5560万
2017年3月31日
1兆1904億
2018年3月30日
1兆3362億
2019年3月29日
1兆3275億
2020年3月31日
9355億5648万
2021年3月31日
1兆5992億
2022年3月31日
2兆4557億

2022/08/31~2023/01/27

株価&時価総額の推移

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
2023
01/271,6101,6211,6071,618+1.25%5,086,5002兆7800億+5.54%5.440.97
01/261,5991,6131,5921,598+0.31%4,667,9002兆7457億+4.51%5.380.96
01/251,5801,6041,5741,593-0.13%5,232,4002兆7371億+4.32%5.360.95
01/241,5771,6061,5741,595+1.98%7,295,2002兆7405億+4.52%5.370.95
01/231,5631,5661,5491,564+1.3%4,182,8002兆6872億+2.49%5.260.94
01/201,5281,5481,5271,544+1.05%4,266,2002兆6529億+1.25%5.190.92
01/191,5391,5451,5261,528-1.48%3,833,5002兆6254億+0.13%5.140.91
01/181,5231,5511,5111,551+2.17%5,191,1002兆6649億+1.64%5.220.93
01/171,5071,5201,5051,518+1.2%3,575,5002兆6082億-0.52%5.110.91
01/161,5081,5101,4921,500-1.25%3,710,6002兆5773億-1.77%5.050.9
01/131,5101,5261,5091,519+0.33%4,988,7002兆6099億-0.65%5.110.91
01/121,5081,5231,5031,514+0.46%4,375,9002兆6013億-1.05%5.090.91
01/111,4921,5101,4851,507+1.28%4,787,1002兆5893億-1.57%5.070.9
01/101,4881,4951,4831,488+0.27%4,524,7002兆5567億-2.81%5.010.89
01/061,4841,4951,4801,484-0.34%5,783,6002兆5498億-3.2%4.990.89
01/051,4851,4961,4761,489+0.27%5,859,9002兆5584億-3.06%5.010.89
01/041,5041,5061,4791,485-1.98%7,155,2002兆5515億-3.45%50.89
2022
12/301,5101,5271,5101,515-0.33%3,229,1002兆6030億-1.69%5.10.91
12/291,5171,5201,4991,520-1.04%4,204,1002兆6116億-1.55%5.110.91
12/281,5321,5411,5271,5360%3,792,3002兆6391億-0.65%5.170.92
12/271,5501,5531,5351,536-0.19%2,820,6002兆6391億-0.71%5.170.92
12/261,5351,5431,5221,539+1.25%3,241,8002兆6443億-0.39%5.180.92
12/231,5111,5211,5061,520-0.85%3,977,8002兆6116億-1.43%5.110.91
12/221,5351,5391,5221,533+0.92%4,660,3002兆6340億-0.45%5.160.92
12/211,5341,5421,5171,519-0.85%7,322,2002兆6099億-1.24%5.110.91
12/201,5561,5791,5201,532-1.16%10,907,5002兆6323億-0.26%5.150.92
12/191,5551,5631,5461,550-0.77%4,488,1002兆6632億+1.17%5.210.93
12/161,5751,5821,5621,562-1.76%10,540,7002兆6838億+2.16%5.250.93
12/151,5501,5921,5481,590+2.12%6,846,1002兆7319億+4.26%5.350.95
12/141,5581,5621,5501,557+0.32%3,909,7002兆6752億+2.5%5.240.93
12/131,5551,5711,5461,552+1.57%6,718,5002兆6666億+2.51%5.220.93
12/121,5411,5431,5231,528-1.74%6,134,5002兆6254億+1.26%5.140.91
12/091,5501,5751,5491,555-0.06%7,339,4002兆6718億+3.46%5.230.93
12/081,5471,5651,5431,556+0.71%7,781,9002兆6735億+3.94%5.230.93
12/071,5351,5541,5341,545+0.19%6,218,0002兆6546億+3.76%5.20.92
12/061,5171,5501,5171,542+0.72%5,645,5002兆6494億+4.19%5.190.92
12/051,5181,5311,5091,531+1.59%6,314,5002兆6305億+4.22%5.150.92
12/021,5191,5221,4881,507-2.46%7,719,3002兆5893億+3.22%5.070.9
12/011,5471,5591,5371,545-0.19%5,831,1002兆6546億+6.33%5.20.92
11/301,5331,5561,5321,548-0.32%9,589,2002兆6597億+7.2%5.210.93
11/291,5501,5531,5321,553-0.06%5,546,4002兆6683億+8.22%5.220.93
11/281,5741,5881,5401,554-1.83%6,549,5002兆6701億+9.05%5.230.93
11/251,5831,5851,5671,583-0.19%5,162,3002兆7199億+11.87%5.330.95
11/241,5591,5891,5561,586+2.72%10,148,6002兆7250億+12.96%5.340.95
11/221,5101,5521,5101,544+3.28%11,219,4002兆6529億+10.84%5.190.92
11/211,4671,5141,4671,495+2.12%7,406,1002兆5687億+8.02%5.030.89
11/181,4711,4781,4611,464-0.34%4,593,8002兆5154億+6.24%4.930.88
11/171,4721,4771,4611,469-1.21%5,044,5002兆5240億+7.15%4.940.88
11/161,4701,4961,4701,487+2.2%7,814,2002兆5549億+8.94%50.89
11/151,4391,4681,4371,455+1.11%5,032,4002兆4999億+7.14%4.890.87
11/141,4521,4591,4361,439-1.91%6,342,3002兆4725億+6.2%4.840.86
11/111,4761,4841,4541,467+0.41%8,036,1002兆5206億+8.43%4.940.88
11/101,4421,4731,4381,461+0.21%7,455,4002兆5103億+8.3%4.920.87
11/091,4401,4621,4381,458+2.03%9,263,6002兆5051億+8.4%4.90.87
11/081,4301,4441,4251,429+0.21%8,643,9002兆4553億+6.8%4.810.85
11/071,4001,4281,3881,426+3.71%10,822,6002兆4501億+7.06%4.80.85
11/041,4251,4581,3721,375-2%26,227,1002兆3625億+3.62%4.630.82
11/021,3681,4081,3671,403+2.71%10,699,1002兆4106億+5.89%4.720.84
11/011,3261,3701,3241,366+4.83%8,622,6002兆3470億+3.33%4.60.82
10/311,3011,3061,2891,303+1.16%5,393,9002兆2388億-1.29%4.380.78
10/281,2941,3021,2791,288-1.23%31,001,8002兆2130億-2.72%4.330.77
10/271,3191,3191,3011,304-0.84%5,452,6002兆2405億-1.81%4.390.78
10/261,3331,3331,3111,315-1.13%5,958,6002兆2594億-1.28%4.420.79
10/251,3101,3341,3031,330+1.22%5,277,6002兆2852億-0.37%4.470.8
10/241,3131,3211,3041,314+1.08%5,663,4002兆2577億-1.87%4.420.79
10/211,3021,3101,2981,300-0.84%5,227,4002兆2336億-3.2%4.370.78
10/201,3091,3181,3021,311-0.15%7,207,3002兆2525億-2.74%4.410.78
10/191,2981,3251,2971,313-0.61%5,306,3002兆2560億-2.88%4.420.79
10/181,3231,3371,3121,321+0.84%6,537,2002兆2697億-2.58%4.440.79
10/171,3111,3241,3061,310-2.02%5,838,4002兆2508億-3.61%4.410.78
10/141,3151,3461,3051,337+3.97%9,491,3002兆2972億-1.84%4.50.8
10/131,3101,3151,2861,286-2.28%6,933,0002兆2096億-5.72%4.330.77
10/121,3201,3231,3021,316-0.9%6,587,9002兆2611億-3.87%4.430.79
10/111,3491,3571,3251,328-2.71%8,186,6002兆2817億-3.14%4.470.79
10/071,3681,3791,3641,365-1.66%6,235,9002兆3453億-0.66%4.590.82
10/061,3871,4161,3841,388+1.09%7,063,8002兆3848億+0.8%4.670.83
10/051,3951,3971,3661,373-0.07%6,059,5002兆3591億-0.51%4.620.82
10/041,3481,3771,3401,374+7.01%10,496,0002兆3608億-0.65%4.620.82
10/031,2741,2851,2491,284+1.26%5,287,7002兆2061億-7.29%4.320.77
09/301,2871,2951,2651,268-2.39%6,588,0002兆1786億-8.84%4.270.76
09/291,3151,3171,2761,299-1.37%6,764,4002兆2319億-7.02%4.370.78
09/281,3221,3341,3021,317-0.98%6,522,2002兆2628億-6%4.430.79
09/271,3341,3541,3281,330+0.38%6,520,0002兆2852億-5.34%4.470.79
09/261,3781,3851,3221,325-5.36%8,307,2002兆2766億-5.83%4.460.79
09/221,3801,4041,3801,400+0.5%5,253,4002兆4054億-0.64%4.710.84
09/211,3971,4031,3891,393-1.55%5,040,9002兆3934億-1.07%4.690.83
09/201,4091,4271,4061,415+1.8%5,580,4002兆4312億+0.64%4.760.85
09/161,4001,4111,3871,390-1.77%7,230,2002兆3883億-0.93%4.680.83
09/151,4171,4221,4101,415-0.42%4,086,2002兆4312億+0.93%4.760.85
09/141,4081,4231,3971,421-0.14%6,627,7002兆4415億+1.65%4.780.85
09/131,4231,4271,4101,423+0.64%4,684,6002兆4450億+2.01%4.790.85
09/121,4301,4321,4081,414+0.21%4,480,4002兆4295億+1.58%4.760.85
09/091,4001,4131,3941,411+0.57%8,964,2002兆4243億+1.66%4.750.84
09/081,3851,4031,3741,403+1.67%6,623,0002兆4106億+1.59%4.720.84
09/071,3731,3851,3641,380-1%6,150,2002兆3711億+0.36%4.640.82
09/061,4011,4051,3891,394-0.14%5,828,7002兆3951億+1.75%4.690.83
09/051,3851,4001,3741,396+1.23%5,768,8002兆3986億+2.27%4.70.83
09/021,3911,3971,3681,379-0.86%7,450,6002兆3694億+1.55%4.640.82
09/011,4301,4381,3811,391-4.2%11,153,0002兆3900億+2.88%4.680.83
08/311,4481,4571,4391,452-0.75%13,216,8002兆4948億+7.88%4.880.87

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
587
3/31
311
4/1
40,104,000
6/1
1兆201億-1兆97億
3/31
2011年
3月期
675
2/15
428
8/27
31,190,000
3/11
1兆1731億7438億3874万1兆410億
3/31
2012年
3月期
647
3/19
373
10/5
47,914,000
8/9
1兆1244億6482億5199万1兆375億
3/30
2013年
3月期
768
3/25
463
6/4
32,138,000
4/13
1兆3347億8046億6668万1兆2217億
3/29
2014年
3月期
872
5/22
616
4/4
44,707,000
4/5
1兆5154億1兆705億1兆2026億
3/31
2015年
3月期
806
9/25

9/22
644
10/17
35,737,100
1/27
1兆4007億1兆1192億1兆2078億
3/31
2016年
3月期
750
4/30
493
2/12
32,440,100
2/5
1兆3034億8568億486万9891億5560万
3/31
2017年
3月期
745
3/2
433
6/28
29,473,600
5/11
1兆2947億7525億2840万1兆1904億
3/31
2018年
3月期
865
1/15
644
4/20

4/19
27,438,000
10/10
1兆5033億1兆1192億1兆3362億
3/30
2019年
3月期
1,072
10/2
710
12/26

12/25
22,907,400
10/31
1兆8630億1兆2339億1兆3275億
3/29
2020年
3月期
843
12/13
507
3/13
24,274,000
3/26
1兆4650億8811億3603万9355億5648万
3/31
2021年
3月期
958
3/23
456
5/14
29,928,100
8/31
1兆6649億7925億105万1兆5992億
3/31
2022年
3月期
1,507
3/28
842
8/27
22,157,600
2/4
2兆6198億1兆4637億2兆4557億
3/31
最新1,618
2023/1/27
5,086,5002兆7800億