8002 丸紅

8002
2025/04/28
時価
4兆1950億円
PER 予
8.38倍
2010年以降
赤字-20.9倍
(2010-2024年)
PBR
1.13倍
2010年以降
0.44-1.47倍
(2010-2024年)
配当 予
3.76%
ROE 予
13.47%
ROA 予
5.27%
資料
Link
CSV,JSON

株価チャート

株価

4/28

前日 (4/25)
2,495
始値
2,520
高値
2,545
安値
2,517
終値 +1.24%
2,526
出来高 -11.29%
4,786,600

乖離率

株価(5日)
移動平均値
+2.77%
2,458
株価(25日)
移動平均値
+8.74%
2,323
出来高(5日)
移動平均値
-23.03%
6,218,600

2024/11/28~2025/04/28

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
2025
04/282,5202,5452,5172,526+1.24%4,786,6004兆1950億+8.74%8.381.13
04/252,4792,5122,4762,495+1.18%5,396,0004兆1435億+7.4%8.281.11
04/242,4652,4932,4522,466+1.4%6,860,6004兆954億+6.06%8.181.1
04/232,4232,4452,3992,432+2.49%7,711,8004兆389億+4.38%8.071.09
04/222,3002,4002,2992,373+3.85%6,338,0003兆9409億+1.67%7.871.06
04/212,2792,2942,2632,285+0.18%3,854,6003兆7948億-2.18%7.581.02
04/182,2742,2852,2592,281+1.2%2,940,3003兆7881億-2.56%7.571.02
04/172,2252,2582,2252,254+1.53%3,899,6003兆7433億-3.88%7.481.01
04/162,2202,2452,2012,220-0.58%3,559,6003兆6868億-5.53%7.360.99
04/152,2492,2622,2312,233+0.9%3,794,1003兆7084億-5.22%7.411
04/142,2202,2462,2132,213+0.64%4,051,8003兆6752億-6.35%7.340.99
04/112,1402,2162,1252,199-1.48%7,270,2003兆6520億-7.25%7.290.98
04/102,2732,2732,2042,232+9.73%8,908,7003兆7068億-6.22%7.41
04/092,0752,0942,0082,034-3.46%8,222,3003兆3779億-14.86%6.750.91
04/082,0502,1482,0502,107+7.61%7,858,4003兆4992億-12.32%6.990.94
04/071,9022,0131,8781,958-10.27%13,768,2003兆2517億-18.92%6.490.87
04/042,2132,2492,1282,182-4.63%10,018,9003兆6237億-10.24%7.240.97
04/032,2502,3032,2502,288-3.58%8,911,6003兆7998億-6.19%7.591.02
04/022,4032,4082,3522,373-0.96%4,514,6003兆9409億-2.87%7.871.06
04/012,4202,4272,3862,396+0.67%4,554,4003兆9791億-2.08%7.951.07
03/312,4002,4092,3542,380-4.19%6,847,2003兆9526億-2.54%7.891.06
03/282,5132,5232,4672,484-3.08%5,350,6004兆1253億+1.89%8.241.11
03/272,5342,5632,5202,563+0.43%5,787,7004兆2565億+5.47%8.51.15
03/262,5672,5682,5332,552+0.43%4,429,0004兆2382億+5.5%8.471.14
03/252,5462,5552,5212,541+0.43%4,111,7004兆2199億+5.39%8.431.14
03/242,5552,5652,5022,530-0.63%4,888,2004兆2017億+5.33%8.391.13
03/212,5682,5872,5402,546-1.66%9,131,4004兆2282億+6.3%8.451.14
03/192,5492,6172,5412,589+2.53%9,148,3004兆2997億+8.55%8.591.16
03/182,5502,5802,5222,525+3.53%14,240,8004兆1934億+6.32%8.381.13
03/172,4212,4472,4202,439+1.63%4,297,4004兆505億+2.95%8.091.09
03/142,3712,4092,3712,400+0.67%4,204,9003兆9858億+1.39%7.961.07
03/132,3892,4052,3822,3840%3,341,6003兆9592億+0.89%7.911.07
03/122,3512,3942,3512,384+0.55%4,186,0003兆9592億+1.06%7.911.07
03/112,3802,3902,3202,371-1.41%8,651,6003兆9376億+0.72%7.861.06
03/102,4112,4402,4052,4050%4,641,5003兆9941億+2.25%7.981.07
03/072,3852,4142,3792,405-1.52%6,252,3003兆9941億+2.38%7.981.07
03/062,4692,4832,4372,442-0.12%5,841,9004兆555億+4.14%8.11.09
03/052,3842,4452,3762,445+2.82%7,709,6004兆605億+4.53%8.111.09
03/042,4102,4192,3702,378-1.49%5,278,7003兆9492億+1.93%7.891.06
03/032,3832,4302,3632,414+2.81%6,234,9004兆90億+3.65%8.011.08
02/282,3512,3862,3362,348-1.47%9,579,7003兆8994億+1.08%7.791.05
02/272,3922,4312,3812,383-0.75%8,207,7003兆9575億+2.76%7.91.06
02/262,4502,4512,3722,401-2.4%13,501,8003兆9874億+3.76%7.961.07
02/252,3662,4922,3342,460+7.42%18,882,0004兆854億+6.59%8.161.1
02/212,2502,2902,2432,290+1.19%4,405,3003兆8031億-0.39%7.61.02
02/202,2862,2922,2492,263-1.09%4,645,1003兆7582億-1.52%7.511.01
02/192,3072,3312,2862,288-0.69%4,596,8003兆7998億-0.44%7.591.02
02/182,3452,3482,3022,304-1.75%4,126,9003兆8263億+0.35%7.641.03
02/172,3252,3572,3172,345+1.3%3,678,6003兆8944億+2.27%7.781.05
02/142,3542,3622,3112,315-1.28%3,577,5003兆8446億+1.14%7.681.03
02/132,3382,3682,3382,345+1.38%3,423,8003兆8944億+2.4%7.781.05
02/122,3302,3322,3042,313-0.77%4,196,8003兆8413億+1%7.671.03
02/102,3472,3482,3142,331-1.23%3,534,2003兆8712億+1.66%7.731.04
02/072,3712,3902,3302,360-1.67%6,236,3003兆9193億+2.83%7.831.05
02/062,3562,4492,3502,400+4.03%10,458,2003兆9858億+4.53%7.961.07
02/052,3002,4052,2742,307+1.5%21,712,9003兆8313億+0.57%7.651.03
02/042,3002,3002,2592,273-0.13%4,898,1003兆7749億-0.96%7.541.02
02/032,2762,2972,2582,276-1.81%5,703,1003兆7798億-0.87%7.551.02
01/312,3222,3302,3032,318-0.47%4,116,9003兆8496億+0.96%7.691.04
01/302,2992,3322,2942,329+1.3%3,062,4003兆8679億+1.57%7.731.04
01/292,3152,3242,2922,299+0.26%2,957,7003兆8180億+0.44%7.631.03
01/282,2842,3032,2682,293+0.22%2,454,9003兆8081億+0.31%7.611.02
01/272,3112,3172,2802,288+0.35%2,367,7003兆7998億+0.18%7.591.02
01/242,2712,3102,2692,280+0.71%3,580,6003兆7865億-0.18%7.561.02
01/232,2882,2932,2472,264+0.62%2,607,4003兆7599億-0.88%7.511.01
01/222,2712,2732,2472,250-0.13%2,517,1003兆7367億-1.53%7.461.01
01/212,2902,2912,2412,253-0.49%1,960,2003兆7416億-1.49%7.471.01
01/202,2512,2812,2462,264+1.21%1,956,6003兆7599億-1.05%7.511.01
01/172,2272,2442,2082,237-0.45%3,518,0003兆7151億-2.19%7.421
01/162,2902,2902,2472,247-0.97%3,191,3003兆7317億-1.79%7.451
01/152,2632,2922,2592,269+1.02%3,602,1003兆7682億-0.87%7.531.01
01/142,2342,2562,2272,246+0.58%3,798,6003兆7300億-1.92%7.451
01/102,2472,2732,2322,233-0.62%3,163,3003兆7084億-2.57%7.411
01/092,3142,3162,2412,247-3.19%4,971,8003兆7317億-2.05%7.451
01/082,3452,3562,3162,321-1.74%4,107,9003兆8546億+1.13%7.71.04
01/072,3692,3752,3372,362-0.42%3,706,5003兆9227億+3.01%7.831.06
01/062,3952,4002,3382,372-0.88%5,649,6003兆9393億+3.63%7.871.06
2024
12/302,4052,4242,3882,393+0.25%3,915,5003兆9741億+4.63%7.941.07
12/272,3512,3912,3492,387+1.53%3,687,7003兆9642億+4.37%7.921.07
12/262,3192,3512,3112,351+1.38%4,186,8003兆9044億+2.8%7.81.05
12/252,3052,3192,2832,319+1.05%3,245,6003兆8512億+1.31%7.691.04
12/242,2882,3042,2852,295+0.48%3,391,3003兆8114億+0.13%7.611.03
12/232,2552,2842,2422,284+2.15%4,227,7003兆7931億-0.57%7.581.02
12/202,2462,2562,2302,236+0.18%4,522,8003兆7134億-2.82%7.421
12/192,2052,2482,2032,232-0.13%2,894,5003兆7068億-3.29%7.41
12/182,2482,2652,2352,235-0.36%2,802,8003兆7117億-3.46%7.411
12/172,2582,2832,2432,243-1.28%2,821,7003兆7250億-3.36%7.441
12/162,2812,2852,2592,272-0.7%2,176,5003兆7732億-2.45%7.541.02
12/132,2802,3072,2682,288-0.35%4,389,4003兆7998億-2.1%7.591.02
12/122,2942,3182,2882,296+0.61%3,913,5003兆8131億-2.05%7.621.03
12/112,2982,3142,2652,282-0.7%3,981,7003兆7898億-2.98%7.571.02
12/102,2822,3422,2732,298+2.91%7,036,5003兆8164億-2.54%7.621.03
12/092,2602,2692,2272,233-0.84%5,027,1003兆7084億-5.38%7.411
12/062,2682,2862,2472,252-1.18%3,333,7003兆7400億-4.66%7.471.01
12/052,2952,3032,2602,279-0.39%4,094,1003兆7848億-3.64%7.561.02
12/042,3132,3252,2862,288-0.91%3,202,4003兆7998億-3.42%7.591.02
12/032,2832,3192,2782,309+1.18%5,251,2003兆8346億-2.66%7.661.03
12/022,2512,2932,2472,282+1.24%2,800,5003兆7898億-3.83%7.571.02
11/292,2562,2802,2462,254-0.97%3,243,8003兆7433億-5.09%7.481.01
11/282,2582,2972,2522,276+0.18%4,938,0003兆7798億-4.29%7.551.02

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2,526
2025/4/28
4,786,6004兆1950億+8.74%
2,323

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)
2024/12/30 vs 2023/12/29
7%(1.07倍)
2025/04/28 vs 2024/12/30
6%(1.06倍)
過去安値
58円(2001/12/19)
4255%(43.55倍)
2,526円(4/28)