8002 丸紅

8002
2021/10/26
時価
1兆6880億円
PER 予
7.33倍
2010年以降
赤字-20.9倍
(2010-2021年)
PBR
0.88倍
2010年以降
0.44-1.47倍
(2010-2021年)
配当 予
3.5%
ROE 予
12.02%
ROA 予
3.31%
資料
Link
CSV,JSON

株価チャート

株価

10/26

前日 (10/25)
957
始値
968
高値
979
安値
960
終値 +1.46%
971
出来高 +19.72%
6,113,600

乖離率

株価(5日)
移動平均値
+1.25%
959
株価(25日)
移動平均値
+3.52%
938
出来高(5日)
移動平均値
+27.85%
4,781,940

2021/06/02~2021/10/26

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
2021
10/26968979960971+1.46%6,113,6001兆6880億+3.52%7.330.88
10/25953968952957+0.84%5,106,5001兆6637億+2.13%7.230.87
10/22943959942949-0.84%4,744,4001兆6498億+1.28%7.170.86
10/21965974956957-0.21%4,245,2001兆6637億+2.13%7.230.87
10/20972976956959-1.03%3,700,0001兆6671億+2.24%7.240.87
10/19975980966969-0.92%4,189,2001兆6845億+3.42%7.320.88
10/18970979964978+1.66%6,097,0001兆7002億+4.49%7.390.89
10/15956963952962+1.8%4,952,7001兆6724億+3%7.270.87
10/14948954936945-0.94%4,737,3001兆6428億+1.29%7.140.86
10/13954962943954-0.21%5,470,7001兆6585億+2.47%7.20.87
10/12948959942956+0.31%4,839,3001兆6619億+2.91%7.220.87
10/11929953926953+2.92%6,829,2001兆6567億+2.8%7.20.87
10/08939941924926+1.09%6,868,3001兆6098億+0.22%6.990.84
10/07920925907916-0.87%5,477,2001兆5924億-0.65%6.920.83
10/06926940912924+0.76%6,979,4001兆6063億+0.43%6.980.84
10/05899919899917+0.99%6,055,1001兆5941億-0.22%6.930.83
10/04919920904908+0.67%4,767,2001兆5785億-0.87%6.860.82
10/01915918896902-3.32%7,275,1001兆5681億-1.31%6.810.82
09/30934940927933+1.41%8,414,0001兆6219億+2.3%7.050.85
09/29913924909920-2.23%6,171,0001兆5993億+1.21%6.950.84
09/28928941922941+1.84%7,128,1001兆6359億+3.75%7.110.85
09/27918925914924+1.76%5,949,5001兆6063億+2.33%6.980.84
09/24915918905908+2.6%8,104,6001兆5785億+0.78%6.860.82
09/22913916885885-4.22%10,085,6001兆5385億-1.78%6.680.8
09/21916931911924-3.14%6,616,4001兆6063億+2.55%6.980.84
09/17957957947954-0.31%9,147,7001兆6585億+5.88%7.20.87
09/16970974951957-0.31%6,035,2001兆6637億+6.33%7.230.87
09/15957960949960-0.93%6,479,6001兆6689億+6.9%7.250.87
09/14958977955969+2.22%9,559,9001兆6845億+8.15%7.320.88
09/13935948932948+1.28%4,689,4001兆6480億+6.16%7.160.86
09/10931940930936+0.54%7,466,8001兆6272億+4.93%7.070.85
09/09930942926931+0.87%6,971,2001兆6185億+4.49%7.030.85
09/08908924904923+1.54%6,559,7001兆6046億+3.59%6.970.84
09/07910913903909+0.89%4,570,3001兆5802億+1.68%6.870.83
09/06906907899901+0.45%5,351,3001兆5663億+0.56%6.80.82
09/03888905884897+2.05%6,447,6001兆5594億0%6.770.81
09/02886888875879-0.79%4,794,7001兆5281億-2.22%6.640.8
09/01884892881886+1.14%5,203,0001兆5402億-1.77%6.690.8
08/31865880864876-0.11%7,058,2001兆5229億-3.2%6.620.8
08/30860877860877+3.54%5,693,3001兆5246億-3.41%6.620.8
08/27851855842847-1.17%4,656,5001兆4724億-6.92%6.40.77
08/26868869856857-0.81%3,950,5001兆4898億-6.13%6.470.78
08/25869875860864+0.12%3,234,8001兆5020億-5.78%6.530.78
08/24854866851863+1.77%5,180,4001兆5003億-6.3%6.520.78
08/23854865845848+0.24%7,681,6001兆4742億-8.23%6.40.77
08/20862868844846-3.09%9,745,7001兆4707億-8.93%6.390.77
08/19897898873873-3.64%8,990,8001兆5176億-6.53%6.590.79
08/18905914903906+0.22%3,155,7001兆5750億-3.41%6.840.82
08/17915924904904-0.22%4,638,6001兆5715億-3.83%6.830.82
08/16915916900906-2.16%6,362,4001兆5750億-3.72%6.840.82
08/13917928916926+0.76%3,669,6001兆6098億-1.8%6.990.84
08/12923927916919+0.88%4,299,4001兆5976億-2.75%6.940.83
08/11910917904911+1.79%6,073,5001兆5837億-3.8%6.880.83
08/10910915895895-1.97%7,886,2001兆5559億-5.69%6.760.81
08/069159189079130%6,229,1001兆5872億-4.1%6.90.83
08/05929931912913-2.87%11,530,4001兆5872億-4.3%6.90.83
08/04978982939940-5.53%12,876,4001兆6341億-1.78%7.10.85
08/03952998935995+4.3%15,817,5001兆7297億+3.75%7.510.9
08/02932958931954+3.02%5,603,9001兆6585億-0.52%7.20.87
07/30944950925926-3.14%7,976,6001兆6098億-3.54%6.990.84
07/29944957944956+0.53%3,974,7001兆6619億-0.62%7.220.87
07/28942954942951-0.21%3,906,3001兆6532億-1.25%7.180.86
07/27962966951953-0.31%5,101,0001兆6567億-0.94%7.20.87
07/26957961952956+2.47%3,796,5001兆6614億-0.62%7.220.87
07/21947957932933+1.3%4,752,8001兆6214億-3.22%7.050.85
07/20929934918921-2.75%7,197,2001兆6006億-4.76%6.960.84
07/19943951942947-1.15%3,544,0001兆6458億-2.37%7.150.86
07/169469649459580%3,820,9001兆6649億-1.54%7.240.87
07/15957962954958-0.31%3,882,9001兆6649億-1.64%7.240.87
07/14973977960961-2.34%5,664,3001兆6701億-1.54%7.260.87
07/13975985973984+1.86%5,173,6001兆7101億+0.61%7.430.89
07/12972973962966+2.11%4,993,1001兆6788億-1.23%7.30.88
07/09918948918946+0.42%7,544,8001兆6440億-3.47%7.140.86
07/08952957942942-0.84%5,460,2001兆6371億-4.17%7.110.86
07/07945957942950-2.26%4,404,3001兆6510億-3.55%7.170.86
07/06970981964972+0.73%3,536,2001兆6892億-1.52%7.340.88
07/05964969961965-0.92%2,112,0001兆6771億-2.23%7.290.88
07/02968974962974+1.04%4,452,1001兆6927億-1.32%7.360.88
07/01977978955964-0.21%3,370,1001兆6753億-2.33%7.280.88
06/30986987966966-1.53%4,940,1001兆6788億-2.13%7.30.88
06/29975983971981-1.21%4,594,9001兆7049億-0.51%7.410.89
06/289981,003992993+0.1%4,678,1001兆7257億+0.91%7.50.9
06/25989995983992+0.92%3,203,3001兆7240億+1.02%7.490.9
06/24969985968983+0.82%3,271,9001兆7083億+0.31%7.420.89
06/23980984972975-0.31%3,872,7001兆6944億-0.2%7.360.88
06/22961980956978+5.05%7,277,7001兆6997億+0.31%7.390.89
06/21936939924931-3.62%7,070,3001兆6180億-4.41%7.030.84
06/18967980960966-3.11%11,016,1001兆6788億-0.72%7.30.88
06/171,0081,014996997-1.09%4,472,8001兆7327億+2.57%7.530.9
06/169951,0129941,008+1.41%4,084,8001兆7518億+4.02%7.610.91
06/159961,002984994-1.49%5,815,0001兆7275億+2.9%7.510.9
06/141,0021,0151,0021,009+0.8%3,313,9001兆7535億+4.45%7.620.92
06/111,0041,0079911,001-0.3%6,404,5001兆7396億+3.73%7.560.91
06/109981,0069941,004+0.6%5,224,3001兆7448億+4.26%7.580.91
06/091,0101,015997998-0.5%3,670,5001兆7344億+3.96%7.540.91
06/089941,0139901,003-0.99%3,883,1001兆7431億+4.81%7.570.91
06/071,0211,0391,0111,013-0.2%6,548,7001兆7605億+6.3%7.650.92
06/041,0011,0179971,015+2.22%6,570,9001兆7640億+7.07%7.670.92
06/039991,010993993+0.1%6,766,5001兆7257億+5.3%7.50.9
06/02980994969992+2.16%5,074,8001兆7240億+5.64%7.490.9

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
2007年
3月期
804
2/26
517
6/14
61,707,000
2/26
--+18.02%
2/26
-12.04%
6/8
2008年
3月期
1,212
7/24
554
1/22
110,274,000
6/6
--+20.87%
6/7
-25.43%
1/22
2009年
3月期
988
5/23

5/20
260
11/21
47,867,000
4/4
--+25.31%
4/13
-32.34%
10/27
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
1,072
10/2
710
12/26

12/25
22,907,400
10/31
1兆8630億1兆2339億+10.86%
10/2
-13.92%
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
-25.93%
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+15.67%
8/12
-8.89%
10/30
最新971
2021/10/26
6,113,6001兆6880億+3.52%
938

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)
2021/10/26 vs 2020/12/30
42%(1.42倍)
過去安値
58円(2001/12/19)
1574%(16.74倍)
971円(10/26)