8002 丸紅

8002
2020/12/04
時価
1兆844億円
PER 予
7.22倍
2010年以降
赤字-20.9倍
(2010-2020年)
PBR
0.69倍
2010年以降
0.45-1.47倍
(2010-2020年)
配当 予
3.53%
ROE 予
9.49%
ROA 予
2.46%
資料
Link
CSV,JSON

株価チャート

株価

12/4

前日 (12/3)
629
始値
619
高値
629
安値
617
終値 -0.79%
624
出来高 -23.84%
4,297,200

乖離率

株価(5日)
移動平均値
0%
624
株価(25日)
移動平均値
+2.97%
606
出来高(5日)
移動平均値
-58.56%
10,370,760

2020/07/08~2020/12/04

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
2020
12/04619629617624-0.79%4,297,2001兆844億+2.97%10.840.69
12/03630634627629-0.16%5,642,2001兆931億+4.14%10.920.69
12/02636638626630+0.64%8,157,0001兆949億+4.65%10.940.69
12/01620630611626+2.79%7,525,5001兆879億+4.33%10.870.69
11/30643644609609-5.29%26,231,9001兆584億+1.67%10.570.67
11/27642649639643+0.31%9,604,4001兆1174億+7.53%11.170.71
11/26639643634641+0.31%7,107,5001兆1140億+7.55%11.130.7
11/25642649636639+0.63%10,366,0001兆1105億+7.58%11.10.7
11/24628644625635+4.27%10,991,1001兆1035億+7.26%11.030.7
11/20608613604609-0.33%4,419,7001兆584億+3.22%10.570.67
11/19605611602611+0.49%7,177,2001兆618億+3.74%10.610.67
11/18614615605608-1.3%5,799,5001兆566億+3.4%10.560.67
11/17620621610616+0.98%6,865,3001兆705億+4.76%10.70.68
11/16603614601610+2.87%6,304,2001兆601億+3.74%10.590.67
11/13598604587593-2.63%7,338,1001兆305億+0.85%10.30.65
11/12622624603609-3.49%7,344,5001兆584億+3.57%10.570.67
11/11629637626631+2.77%8,408,3001兆966億+7.13%10.960.69
11/10611615598614+5.32%10,417,3001兆670億+4.42%10.660.67
11/09584587578583+1.04%5,071,5001兆132億-1.02%10.120.64
11/06568582567577+1.41%5,802,8001兆27億-2.04%10.020.63
11/05583583560569-2.74%10,168,7009888億8837万-3.56%9.880.63
11/04579591568585+3.54%9,926,6001兆166億-1.18%10.160.64
11/02551570551565+4.05%6,040,5009819億3660万-4.88%9.810.62
10/30558558542543-3.21%8,178,2009437億190万-8.89%9.430.6
10/29557565554561-0.71%4,280,4009749億8484万-6.5%9.740.62
10/28572573559565-2.42%5,302,1009819億3660万-6.15%9.810.62
10/27583585574579-1.7%3,215,3001兆62億-4.3%10.050.64
10/26589592585589-0.17%2,395,8001兆236億-3.13%10.230.65
10/23586592584590+1.2%3,124,6001兆253億-3.28%10.240.65
10/22584586580583-1.69%3,969,9001兆132億-4.89%10.120.64
10/21591596586593+1.02%3,080,3001兆305億-3.73%10.30.65
10/20594598585587-1.51%3,968,7001兆201億-5.02%10.190.64
10/19589598588596+2.05%3,638,0001兆358億-4.03%10.350.65
10/16581589579584-0.17%3,501,3001兆149億-6.26%10.140.64
10/15589590582585-1.18%5,499,1001兆166億-6.55%10.160.64
10/14597597590592-1.82%4,199,1001兆288億-5.88%10.280.65
10/13604607599603-0.33%3,177,4001兆479億-4.44%10.470.66
10/12613613600605-0.49%3,643,5001兆514億-4.42%10.510.66
10/09617617607608-0.98%3,428,0001兆566億-4.1%10.560.67
10/08621621609614-0.81%4,564,0001兆670億-3.46%10.660.67
10/07614620612619-0.32%3,705,1001兆757億-2.83%10.750.68
10/06625628617621+0.65%4,599,9001兆792億-2.2%10.780.68
10/05605625605617+2.83%5,293,5001兆723億-2.68%10.710.68
10/02603611599600+0.84%8,351,1001兆427億-5.21%10.420.66
09/30619621595595-4.49%8,952,9001兆340億-6%10.330.65
09/29629630620623-1.74%4,719,0001兆827億-1.42%10.820.68
09/28629634621634+1.6%7,581,9001兆1018億+0.63%11.010.7
09/25628628619624+0.16%4,795,1001兆844億-0.48%10.840.69
09/24630632621623-1.42%7,114,8001兆827億-0.32%10.820.68
09/23629635622632-0.47%6,558,0001兆983億+1.44%10.970.69
09/18637642634635-0.47%9,729,8001兆1035億+2.25%11.030.7
09/17646649637638-2%7,840,5001兆1088億+3.07%11.080.7
09/16654654649651-1.21%4,395,6001兆1313億+5.51%11.30.72
09/15660663656659-0.45%5,168,9001兆1453億+7.15%11.440.72
09/14666668659662+1.07%7,094,5001兆1505億+8.17%11.490.73
09/11656657644655-0.3%8,186,2001兆1383億+7.73%11.370.72
09/10650658644657+2.34%8,039,7001兆1418億+8.6%11.410.72
09/09646647641642-1.68%8,157,1001兆1157億+6.82%11.150.71
09/08658659648653+0.15%5,202,4001兆1348億+9.2%11.340.72
09/07648656646652+0.93%5,485,4001兆1331億+10.32%11.320.72
09/04642649639646-0.77%6,155,0001兆1227億+10.43%11.220.71
09/03653655646651+0.77%7,107,1001兆1313億+12.44%11.30.72
09/02664664643646-0.15%10,832,2001兆1227億+12.74%11.220.71
09/01650668644647+1.09%17,190,5001兆1244億+14.11%11.230.71
08/31614666611640+9.59%29,928,1001兆1122億+13.88%11.110.7
08/28588598580584+0.17%7,348,7001兆149億+4.85%10.140.64
08/27595595583583-1.35%4,935,6001兆132億+5.23%10.120.64
08/26588593584591+0.17%3,889,0001兆271億+7.07%10.260.65
08/25589598589590+2.25%7,699,4001兆253億+7.66%10.240.65
08/24580580572577-0.17%3,759,6001兆27億+5.87%10.020.63
08/21575584573578+2.12%5,185,8001兆45億+6.45%10.040.63
08/20570574565566-0.88%5,046,1009836億7454万+5.01%9.830.62
08/19576576568571-1.21%4,986,8009923億6425万+6.53%9.910.63
08/18573581565578-0.17%7,777,2001兆45億+8.65%10.040.63
08/17583587577579-0.69%4,097,3001兆62億+9.66%10.050.64
08/14582589578583-0.34%5,385,9001兆132億+11.26%10.120.64
08/13600601583585-2.17%9,713,8001兆166億+12.28%10.160.64
08/12590600587598+2.4%8,563,6001兆392億+15.67%10.380.66
08/11578588578584+3%8,769,9001兆149億+14.06%10.140.64
08/07565572564567-0.35%6,140,6009854億1249万+11.61%9.850.62
08/06567578564569-0.18%8,960,9009888億8837万+12.67%9.880.63
08/05549576541570+3.45%16,445,2009906億2631万+13.55%9.90.63
08/04510553505551+11.09%24,403,3009576億543万+10.64%9.570.61
08/03491498490496+2.27%4,957,1008620億1868万0%8.610.54
07/31496496485485-3%7,198,2008429億133万-2.22%8.420.53
07/30509511500500-0.4%5,844,7008689億7045万+0.81%8.680.55
07/29497504497502-0.99%5,212,4008724億4633万+1.01%8.720.55
07/28512514505507-1.55%5,420,1008811億3603万+2.01%8.80.56
07/27509515502515+0.78%5,192,6008950億3956万+3.62%8.940.57
07/22515522511511-0.78%5,929,2008880億8779万+2.82%8.870.56
07/21517519511515-0.96%5,671,3008950億3956万+3.62%8.940.57
07/20514520508520+1.36%5,457,1009037億2926万+4.42%9.030.57
07/17507517507513-0.58%5,224,3008915億6368万+3.22%8.910.56
07/16517526512516+1.38%11,984,3008967億7750万+3.82%8.960.57
07/15505513503509+3.04%9,032,8008846億1191万+2.21%8.840.56
07/14486496486494+0.82%6,955,0008585億4280万-1%8.580.54
07/13478494478490+4.48%7,777,0008515億9104万-2.39%8.510.54
07/10477479469469-2.09%7,709,9008150億9428万-7.13%8.140.52
07/09480483477479-0.83%5,916,0008324億7369万-5.89%8.320.53
07/08483489480483-0.62%5,419,5008394億2545万-5.48%8.390.53

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
2010年
3月期
587
3/31
311
4/1
40,104,000
6/1
1兆201億-+14.36%
6/1
-13.26%
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+12.82%
10/8
-23.04%
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+10.93%
11/7
-18.52%
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+11.71%
1/4
-10.69%
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+14.98%
5/22
-10.85%
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+5.92%
11/10
-13.54%
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+8.45%
3/7
-14.31%
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+11.74%
12/8
-10.95%
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+8.75%
1/5
-7.45%
2/14
2019年
3月期
856
2/6
762
3/29
16,537,600
2/8
1兆4876億1兆3243億+2.54%
4/8
-9.04%
5/10
2020年
3月期
827
1/22
507
3/13
24,274,000
3/26
1兆4372億8811億3603万+2.14%
4/30
-25.93%
3/13
最新624
2020/12/4
4,297,2001兆844億+2.97%
606

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)
2020/12/04 vs 2019/12/30
-23%(0.77倍)
過去安値
58円(2001/12/19)
976%(10.76倍)
624円(12/4)