8002 丸紅

8002
2024/10/30
時価
3兆9646億円
PER 予
8.19倍
2010年以降
赤字-20.9倍
(2010-2024年)
PBR
1.05倍
2010年以降
0.44-1.47倍
(2010-2024年)
配当 予
3.81%
ROE 予
12.8%
ROA 予
5.15%
資料
Link
CSV,JSON

株価チャート

株価

10/30

前日 (10/29)
2,361
始値
2,350
高値
2,387
安値
2,346
終値 +0.17%
2,365
出来高 +173.94%
7,185,000

乖離率

株価(5日)
移動平均値
+0.81%
2,346
株価(25日)
移動平均値
-1.46%
2,400
出来高(5日)
移動平均値
+75.4%
4,096,240

2024/06/06~2024/10/30

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
2024
10/302,3502,3872,3462,365+0.17%7,185,0003兆9646億-1.46%8.191.05
10/292,3482,3742,3462,361+0.51%2,622,8003兆9579億-1.58%8.171.05
10/282,3012,3622,2852,349+1.47%3,592,7003兆9378億-1.96%8.131.04
10/252,3162,3352,2982,315-0.98%3,601,7003兆8808億-3.26%8.011.03
10/242,3182,3482,2952,338-0.81%3,479,0003兆9193億-2.13%8.091.04
10/232,3602,3852,3522,357-0.42%2,381,0003兆9512億-1.13%8.161.04
10/222,3952,4052,3442,367-1.17%3,532,7003兆9679億-0.5%8.191.05
10/212,4012,4232,3832,395-0.66%2,432,5004兆149億+0.84%8.291.06
10/182,4352,4352,3992,411-0.17%2,317,8004兆417億+1.9%8.351.07
10/172,4262,4352,4042,415+0.58%4,311,8004兆484億+2.29%8.361.07
10/162,3802,4322,3632,401-0.58%3,736,7004兆249億+1.91%8.311.06
10/152,4652,4652,4122,415-0.74%3,563,4004兆484億+2.63%8.361.07
10/112,4612,4642,4242,433-0.25%3,334,8004兆786億+3.49%8.421.08
10/102,4652,4732,4272,439+0.99%3,419,1004兆886億+3.88%8.441.08
10/092,4702,4772,4012,415-1.43%3,586,8004兆484億+2.77%8.361.07
10/082,5002,5102,4292,450-2.74%5,312,7004兆1071億+4.12%8.481.09
10/072,5072,5402,4942,519+2.73%6,624,7004兆2227億+7.01%8.721.12
10/042,4442,4632,4272,452+0.78%4,017,9004兆1104億+4.3%8.491.09
10/032,5162,5162,4172,433+0.7%6,815,4004兆786億+3.53%8.421.08
10/022,3742,4612,3742,416+1.51%9,086,5004兆501億+2.85%8.361.07
10/012,3392,4112,3302,380+1.71%7,972,9003兆9897億+1.32%8.241.05
09/302,2982,3462,2962,340-3.62%8,211,0003兆9227億-0.51%8.11.04
09/272,4282,4312,3812,428-0.04%6,525,3004兆702億+3.01%8.41.08
09/262,4072,4292,3792,429+2.66%6,972,8004兆719億+3.01%8.411.08
09/252,3452,3832,3292,366+1.07%4,322,5003兆9663億+0.25%8.191.05
09/242,3552,3672,3312,341+1.69%4,698,1003兆9244億-0.97%8.11.04
09/202,3372,3372,3002,302+1.19%6,268,1003兆8590億-2.95%7.971.02
09/192,2452,2892,2442,275+2.8%4,538,0003兆8137億-4.33%7.871.01
09/182,2582,2582,1882,213+0.23%3,932,7003兆7098億-7.13%7.660.98
09/172,2342,2532,1722,208-1.21%4,620,6003兆7014億-7.58%7.640.98
09/132,2382,2542,2132,235-0.8%4,541,5003兆7467億-6.52%7.740.99
09/122,2512,2732,2372,253+2.78%4,524,3003兆7768億-5.81%7.81
09/112,2232,2372,1632,192-3.14%7,877,1003兆6746億-8.44%7.590.97
09/102,3072,3162,2632,263-1.69%4,620,7003兆7936億-5.39%7.831
09/092,2282,3022,2232,302-1.12%4,977,2003兆8590億-3.28%7.971.02
09/062,3332,3482,3122,328-0.98%4,502,0003兆9026億-2.39%8.061.03
09/052,3092,3942,2912,351-0.72%4,767,0003兆9411億-1.88%8.141.04
09/042,3912,4122,3592,368-4.9%7,206,8003兆9696億-2.03%8.21.05
09/032,5132,5142,4802,490+0.12%2,904,6004兆1741億+2.22%8.621.1
09/022,5112,5182,4762,4870%3,001,7004兆1691億+1.51%8.611.1
08/302,4552,4932,4492,487+2.35%4,618,1004兆1689億+0.97%8.611.1
08/292,4172,4402,4072,430+0.12%2,900,8004兆734億-1.82%8.411.08
08/282,4102,4272,3932,427+0.46%2,431,9004兆683億-2.73%8.41.08
08/272,4202,4282,3952,416+0.12%2,762,6004兆499億-3.97%8.361.07
08/262,4422,4492,4052,413-1.95%3,164,2004兆449億-5%8.351.07
08/232,4562,4802,4382,461+0.2%2,481,7004兆1253億-4.05%8.521.09
08/222,4512,4642,4272,456-0.24%3,068,3004兆1169億-5.14%8.51.09
08/212,4332,4662,4262,462-0.73%3,319,5004兆1270億-5.92%8.521.09
08/202,5062,5102,4402,480+0.36%5,292,3004兆1572億-6.1%8.581.1
08/192,4992,5402,4682,471-2.37%5,645,6004兆1421億-7.18%8.551.1
08/162,5392,5392,4892,531+3.77%5,499,6004兆2427億-5.74%8.761.12
08/152,4072,4492,4062,439+1.5%5,132,5004兆884億-9.83%8.441.08
08/142,4242,4462,3932,403+1.82%5,545,2004兆281億-11.95%8.321.07
08/132,3602,3792,3352,360+3.65%5,996,8003兆9560億-14.34%8.171.05
08/092,3332,3352,2362,277+1.07%7,151,5003兆8169億-18.24%7.881.01
08/082,2182,2962,2152,253-2.21%7,377,7003兆7766億-20.08%7.81
08/072,1002,3952,0812,304+7.31%11,596,8003兆8621億-19.21%7.981.02
08/062,2572,2882,1022,147+9.15%12,989,3003兆5990億-25.53%7.430.95
08/052,1252,1471,9111,967-18.28%16,939,6003兆2972億-32.57%6.810.87
08/022,4722,4902,3912,407-8.06%11,731,3004兆348億-18.6%8.331.07
08/012,7612,7702,5602,618-8.49%15,191,7004兆3885億-12.12%9.061.16
07/312,8092,8922,7952,861+0.35%4,844,8004兆7958億-4.41%9.91.27
07/302,8122,8512,7902,851+0.11%3,456,1004兆7791億-4.87%9.871.26
07/292,8452,8892,8222,848+1.68%3,575,7004兆7740億-5.07%9.861.26
07/262,7982,8342,7672,801+0.04%3,587,4004兆6953億-6.76%9.71.24
07/252,8122,8272,7882,800-3.85%6,018,2004兆6936億-6.95%9.691.24
07/242,9532,9692,9042,912-1.99%3,506,1004兆8813億-3.45%10.081.29
07/233,0043,0092,9712,971-0.87%3,578,8004兆9802億-1.62%10.281.32
07/223,0503,0522,9902,997-1.41%2,265,3005兆238億-0.76%10.371.33
07/193,0733,0833,0173,040-1.33%3,141,9005兆959億+0.6%10.521.35
07/183,0893,1243,0773,081-1.82%3,993,3005兆1646億+2.09%10.661.37
07/173,0993,1493,0973,138+2.08%4,147,0005兆2602億+4.08%10.861.39
07/163,0203,0943,0113,074+2.57%3,986,6005兆1529億+2.13%10.641.36
07/122,9853,0182,9812,997-1.38%3,957,6005兆238億-0.33%10.371.33
07/113,0583,0853,0383,039+0.2%3,551,4005兆942億+1.13%10.521.35
07/103,0513,0632,9993,033-0.59%4,395,0005兆842億+1.03%10.51.34
07/093,0473,0763,0373,051+0.13%3,282,7005兆1143億+1.77%10.561.35
07/083,0803,0903,0443,047-1.71%3,683,5005兆1076億+1.67%10.551.35
07/053,1503,1583,0953,100-0.86%3,459,7005兆1965億+3.37%10.731.37
07/043,1123,1273,1013,127+1.62%3,461,9005兆2417億+4.3%10.821.39
07/033,0853,0853,0313,077-0.52%3,678,2005兆1579億+2.77%10.651.36
07/023,0183,1002,9893,093+3.51%5,858,8005兆1847億+3.27%10.711.37
07/013,0113,0362,9792,988+0.4%3,024,9005兆87億-0.23%10.341.32
06/282,9812,9952,9562,976+0.68%3,889,1004兆9886億-0.8%10.31.33
06/272,9642,9762,9432,956-0.3%3,706,6004兆9551億-1.57%10.231.32
06/262,9582,9842,9332,9650%4,514,7004兆9702億-1.43%10.261.32
06/252,9502,9892,9312,965+1.3%4,763,7004兆9702億-1.56%10.261.32
06/242,9352,9522,9162,927-0.27%3,333,8004兆9065億-2.98%10.131.31
06/212,9322,9612,9282,935-0.24%8,708,7004兆9199億-2.88%10.161.31
06/202,9482,9552,9022,942-1.21%4,442,4004兆9316億-2.71%10.181.31
06/192,9913,0192,9612,978-0.43%3,532,8004兆9920億-1.62%10.311.33
06/182,9873,0232,9772,991+0.3%3,324,1005兆138億-1.22%10.351.34
06/173,0253,0392,9632,982-1.94%3,913,7004兆9987億-1.52%10.321.33
06/142,9673,0442,9673,041+2.91%7,206,4005兆976億+0.36%10.531.36
06/132,9943,0172,9552,955-1.3%3,763,2004兆9534億-2.48%10.231.32
06/122,9713,0082,9692,994-0.47%3,098,3005兆188億-1.16%10.361.34
06/113,0093,0493,0033,008+0.23%3,348,3005兆423億-0.56%10.411.34
06/102,9623,0102,9623,001+1.32%2,929,6005兆305億-0.66%10.391.34
06/072,9502,9662,9432,962+0.17%2,391,2004兆9651億-1.82%10.251.32
06/062,9402,9662,9392,957+0.72%4,881,9004兆9568億-1.83%10.241.32

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
1,212
7/24
554
1/22
110,274,000
6/6
--+20.88%
6/7
-25.45%
1/22
2009年
3月期
988
5/23

5/20
260
11/21
47,867,000
4/4
--+25.44%
4/13
-32.33%
10/27
2010年
3月期
587
3/31
311
4/1
40,104,000
6/1
1兆201億-+14.45%
6/1
-13.24%
7/13
2011年
3月期
675
2/15
428
8/27
31,190,000
3/11
1兆1731億7438億3874万+12.89%
10/8
-23.02%
3/15
2012年
3月期
647
3/19
373
10/5
47,914,000
8/9
1兆1244億6482億5199万+10.89%
11/7
-18.54%
10/5
2013年
3月期
768
3/25
463
6/4
32,138,000
4/13
1兆3347億8046億6668万+11.81%
1/4
-10.64%
4/5
2014年
3月期
872
5/22
616
4/4
44,707,000
4/5
1兆5154億1兆705億+15.02%
5/22
-10.8%
6/13
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+5.86%
11/10
-13.49%
10/17
2016年
3月期
750
4/30
493
2/12
32,440,100
2/5
1兆3034億8568億486万+8.44%
3/7
-14.26%
1/21
2017年
3月期
745
3/2
433
6/28
29,473,600
5/11
1兆2947億7525億2840万+11.69%
12/8
-10.93%
6/24
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+8.71%
1/5
-7.41%
2/14
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+10.81%
10/2
-13.96%
12/25
2020年
3月期
843
12/13
507
3/13
24,274,000
3/26
1兆4650億8811億3603万+11.64%
9/17
-25.89%
3/13
2021年
3月期
958
3/23
456
5/14
29,928,100
8/31
1兆6649億7925億105万+15.69%
8/12
-8.95%
10/30
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+14.12%
3/25
-8.92%
8/20
2023年
3月期
1,933
3/9
1,142
7/7
31,001,800
10/28
3兆2829億1兆9614億+12.96%
11/24
-10.2%
7/1
2024年
3月期
2,708
3/27
1,719
4/6
36,793,100
6/23
4兆5394億2兆9195億+20.21%
6/22
-11.38%
10/4
最新2,365
2024/10/30
7,185,0003兆9646億-1.46%
2,400

年間値上がり率

1984/12/28 vs 1983/12/28
10%(1.1倍)
1985/12/28 vs 1984/12/28
10%(1.1倍)
1986/12/27 vs 1985/12/28
38%(1.38倍)
1987/12/28 vs 1986/12/27
-11%(0.89倍)
1988/12/28 vs 1987/12/28
111%(2.11倍)
1989/12/29 vs 1988/12/28
40%(1.4倍)
1990/12/28 vs 1989/12/29
-44%(0.56倍)
1991/12/30 vs 1990/12/28
-17%(0.83倍)
1992/12/30 vs 1991/12/30
-33%(0.67倍)
1993/12/30 vs 1992/12/30
19%(1.19倍)
1994/12/30 vs 1993/12/30
24%(1.24倍)
1995/12/29 vs 1994/12/30
2%(1.02倍)
1996/12/30 vs 1995/12/29
-11%(0.89倍)
1997/12/30 vs 1996/12/30
-54%(0.46倍)
1998/12/30 vs 1997/12/30
-15%(0.85倍)
1999/12/30 vs 1998/12/30
121%(2.21倍)
2000/12/29 vs 1999/12/30
-37%(0.63倍)
2001/12/28 vs 2000/12/29
-71%(0.29倍)
2002/12/30 vs 2001/12/28
38%(1.38倍)
2003/12/30 vs 2002/12/30
88%(1.88倍)
2004/12/30 vs 2003/12/30
39%(1.39倍)
2005/12/30 vs 2004/12/30
123%(2.23倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
31%(1.31倍)
2008/12/30 vs 2007/12/28
-58%(0.42倍)
2009/12/30 vs 2008/12/30
52%(1.52倍)
2010/12/30 vs 2009/12/30
12%(1.12倍)
2011/12/30 vs 2010/12/30
-18%(0.82倍)
2012/12/28 vs 2011/12/30
31%(1.31倍)
2013/12/30 vs 2012/12/28
23%(1.23倍)
2014/12/30 vs 2013/12/30
-4%(0.96倍)
2015/12/30 vs 2014/12/30
-14%(0.86倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-5%(0.95倍)
2019/12/30 vs 2018/12/28
5%(1.05倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
63%(1.63倍)
2022/12/30 vs 2021/12/30
35%(1.35倍)
2023/12/29 vs 2022/12/30
47%(1.47倍)
2024/10/30 vs 2023/12/29
6%(1.06倍)
過去安値
58円(2001/12/19)
3978%(40.78倍)
2,365円(10/30)