8031 三井物産

8031
2020/02/20
時価
3兆3633億円
PER 予
7.41倍
2010年以降
赤字-19.41倍
(2010-2019年)
PBR
0.77倍
2010年以降
0.55-1.3倍
(2010-2019年)
配当 予
4.15%
ROE 予
10.37%
ROA 予
3.62%
資料
Link
CSV,JSON

株価チャート

株価

2/20

前日 (2/19)
1,934
始値
1,941
高値
1,954
安値
1,929
終値 -0.21%
1,930
出来高 +25.1%
4,240,400

乖離率

株価(5日)
移動平均値
-0.26%
1,935
株価(25日)
移動平均値
-1.38%
1,957
出来高(5日)
移動平均値
+4.63%
4,052,720

2019/09/20~2020/02/20

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
02/201,9411,9541,9291,930-0.21%4,240,4003兆3633億-1.38%7.410.77
02/191,9391,9411,9261,934+0.21%3,389,6003兆3703億-1.23%7.420.77
02/181,9291,9471,9231,930-0.36%3,528,4003兆3633億-1.53%7.410.77
02/171,9261,9401,9121,937-0.31%4,379,3003兆3755億-1.27%7.440.77
02/141,9511,9541,9361,943-1.02%4,725,9003兆3860億-1.02%7.460.77
02/131,9531,9641,9461,963+0.56%3,631,3003兆4208億-0.05%7.540.78
02/121,9721,9741,9451,952-0.31%3,616,7003兆4017億-0.61%7.490.78
02/101,9501,9691,9471,958-1.16%3,585,5003兆4121億-0.31%7.520.78
02/071,9811,9871,9711,981-0.45%4,224,7003兆4522億+0.87%7.610.79
02/061,9752,0001,9691,990+2.26%7,061,0003兆4679億+1.38%7.640.79
02/051,9541,9591,9391,946+0.31%5,750,7003兆3912億-0.76%7.470.77
02/041,9191,9431,9131,940+0.15%8,198,5003兆3808億-1.07%7.450.77
02/031,9191,9481,9171,937-1.22%4,499,9003兆3755億-1.27%7.440.77
01/311,9361,9791,9361,961+1.19%4,992,6003兆4174億-0.1%7.530.78
01/301,9561,9611,9291,938-1.27%4,151,4003兆3773億-1.32%7.440.77
01/291,9451,9641,9381,963+0.93%3,440,3003兆4208億-0.15%7.540.78
01/281,9431,9501,9271,945-0.61%4,147,2003兆3895億-1.12%7.470.77
01/271,9451,9681,9411,957-1.06%3,189,6003兆4104億-0.61%7.510.78
01/241,9771,9801,9711,978+0.3%2,694,4003兆4470億+0.41%7.590.79
01/231,9751,9831,9691,972-0.75%2,725,2003兆4365億+0.1%7.570.79
01/221,9811,9881,9761,987+0.1%2,826,5003兆4627億+0.91%7.630.79
01/211,9881,9921,9771,985-0.15%2,893,0003兆4592億+0.81%7.620.79
01/201,9661,9891,9661,988+0.96%3,139,1003兆4644億+1.02%7.630.79
01/171,9521,9701,9511,969+0.87%3,085,4003兆4313億+0.05%7.560.78
01/161,9431,9531,9361,952-0.05%3,059,3003兆4017億-0.76%7.490.78
01/151,9641,9671,9491,953-1.01%4,504,6003兆4034億-0.81%7.50.78
01/141,9711,9741,9621,973+0.05%3,646,4003兆4383億+0.2%7.570.79
01/101,9811,9821,9681,972-0.5%3,759,9003兆4365億+0.25%7.570.79
01/091,9711,9851,9701,982+1.69%4,112,8003兆4540億+0.76%7.610.79
01/081,9461,9571,9311,949-1.12%4,598,2003兆3964億-0.81%7.480.78
01/071,9531,9721,9481,971+0.92%3,811,7003兆4348億+0.31%7.570.78
01/061,9451,9541,9281,953+0.36%6,021,2003兆4034億-0.56%7.50.78
2019
12/301,9551,9581,9331,946-0.71%3,078,7003兆3912億-0.97%7.470.78
12/271,9681,9691,9571,9600%2,421,9003兆4156億-0.25%7.520.79
12/261,9491,9601,9471,960+0.72%2,778,9003兆4156億-0.2%7.520.79
12/251,9581,9591,9451,946-0.46%2,035,1003兆3912億-0.87%7.470.78
12/241,9681,9691,9501,955-0.76%2,214,6003兆4069億-0.41%7.510.78
12/231,9801,9821,9691,970-0.71%2,858,5003兆4330億+0.46%7.560.79
12/201,9861,9891,9721,984+0.2%5,379,9003兆4574億+1.22%7.620.8
12/191,9741,9841,9691,980-0.2%3,569,6003兆4505億+1.18%7.60.79
12/181,9891,9951,9801,984-0.55%3,642,7003兆4574億+1.54%7.620.8
12/171,9901,9961,9861,995+0.61%3,772,6003兆4766億+2.31%7.660.8
12/161,9801,9901,9771,983-0.1%3,091,7003兆4557億+1.8%7.610.79
12/131,9821,9901,9741,985+1.64%8,365,3003兆4592億+2.06%7.620.8
12/121,9531,9601,9431,953-1.01%4,505,8003兆4034億+0.51%7.50.78
12/111,9751,9751,9651,973+0.25%3,954,3003兆4383億+1.65%7.570.79
12/101,9801,9801,9681,968-0.51%4,320,4003兆4296億+1.6%7.560.79
12/091,9741,9781,9641,978+0.82%4,230,2003兆4470億+2.28%7.590.79
12/061,9751,9821,9571,962-0.86%4,292,6003兆4191億+1.71%7.530.79
12/051,9741,9801,9661,979+1.38%5,034,8003兆4487億+2.81%7.60.79
12/041,9221,9521,9211,952+0.62%5,072,4003兆4017億+1.67%7.490.78
12/031,9471,9481,9341,940-1.42%5,216,8003兆3808億+1.31%7.450.78
12/021,9471,9691,9441,968+1.44%3,863,3003兆4296億+3.04%7.560.79
11/291,9481,9521,9381,940-0.51%3,721,1003兆3808億+1.89%7.450.78
11/281,9351,9501,9291,950+0.36%4,229,9003兆3982億+2.69%7.490.78
11/271,9551,9661,9411,943-0.97%6,266,0003兆3860億+2.64%7.460.78
11/261,9721,9861,9571,962-0.05%9,156,2003兆4191億+3.97%7.530.79
11/251,9501,9691,9501,963+1.39%5,385,9003兆4208億+4.41%7.540.79
11/221,9381,9481,9331,936+0.05%5,192,0003兆3738億+3.42%7.430.78
11/211,9281,9351,9011,935+0.36%5,122,4003兆3720億+3.64%7.430.78
11/201,9211,9321,9141,928+0.16%4,252,5003兆3598億+3.66%7.40.77
11/191,9191,9291,9151,925+0.16%3,125,2003兆3546億+3.83%7.390.77
11/181,9191,9231,9121,922-0.36%3,785,4003兆3494億+4.12%7.380.77
11/151,8981,9291,8981,929+2.12%5,585,0003兆3616億+4.95%7.410.77
11/141,9001,9141,8811,889-0.79%4,929,8003兆2919億+3.17%7.250.76
11/131,9201,9221,9041,904-1.24%6,009,1003兆3180億+4.39%7.310.76
11/121,9051,9301,9011,928+0.63%4,935,7003兆3598億+6.11%7.40.77
11/111,9251,9271,9071,916-0.52%5,925,7003兆3389億+5.86%7.360.77
11/081,9191,9381,9111,926+1.21%8,149,0003兆3564億+6.76%7.390.77
11/071,8901,9081,8871,903+0.63%6,116,5003兆3163億+5.84%7.310.76
11/061,8851,8981,8811,891+0.64%6,561,2003兆2954億+5.47%7.260.76
11/051,8751,8881,8621,879+1.46%7,105,6003兆2745億+5.09%7.210.75
11/011,8461,8591,8351,852-0.86%7,307,4003兆2274億+3.7%7.110.74
10/311,8371,8741,8321,868+1.58%9,123,9003兆2553億+4.65%7.170.75
10/301,8281,8561,8171,839+0.55%16,846,6003兆2047億+3.08%7.060.74
10/291,8251,8331,8201,829+0.61%5,253,3003兆1873億+2.52%7.020.73
10/281,8101,8251,8071,818-0.11%3,505,0003兆1682億+1.85%6.980.73
10/251,8191,8251,8131,820+0.22%3,318,7003兆1716億+1.9%6.990.73
10/241,8201,8261,8071,816+0.5%3,334,1003兆1647億+1.45%6.970.73
10/231,7931,8091,7791,807+0.78%4,963,1003兆1490億+0.89%6.940.72
10/211,7721,7961,7721,793+0.96%3,516,9003兆1246億+0.06%6.880.72
10/181,7781,7881,7691,776-0.06%3,374,2003兆950億-0.95%6.820.71
10/171,7801,7871,7691,777-1%4,178,1003兆967億-0.95%6.820.71
10/161,7961,8081,7861,795+1.13%5,321,9003兆1281億+0.17%6.890.72
10/151,7751,7841,7681,775+0.8%4,377,9003兆932億-0.78%6.810.71
10/111,7531,7641,7481,761+1.32%4,242,8003兆688億-1.4%6.760.71
10/101,7201,7401,7181,738+0.46%4,140,2003兆287億-2.52%6.670.7
10/091,7221,7361,7211,730-0.4%4,011,1003兆148億-2.86%6.640.69
10/081,7361,7521,7311,737+0.4%5,572,0003兆270億-2.31%6.670.7
10/071,7351,7391,7211,7300%3,279,9003兆148億-2.54%6.640.69
10/041,7241,7311,7171,730-0.23%3,973,2003兆148億-2.32%6.640.69
10/031,7341,7401,7231,734-2.14%5,126,4003兆218億-1.87%6.660.69
10/021,7541,7771,7521,772-0.56%4,596,6003兆880億+0.57%6.80.71
10/011,7731,7881,7701,782+0.79%3,613,0003兆1054億+1.48%6.840.71
09/301,7691,7821,7601,768-0.51%4,690,9003兆810億+1.03%6.790.73
09/271,7771,7961,7611,777-3%6,156,6003兆967億+1.83%6.820.73
09/261,8351,8451,8261,832+0.33%6,565,3003兆1925億+5.35%7.030.76
09/251,8071,8321,8021,826-0.22%4,418,6003兆1821億+5.43%7.010.75
09/241,8321,8511,8291,830-1.4%6,248,0003兆1891億+6.09%7.030.76
09/201,8511,8651,8481,856+0.92%6,744,6003兆2344億+8.03%7.130.77

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
1,589
3/31
999
4/1
44,153,900
8/5
2兆9065億-+15.34%
8/6
-13.86%
5/7
2011年
3月期
1,665
4/12
995
7/6
64,163,600
6/2
3兆455億1兆8200億+12.22%
10/6
-14.91%
3/15
2012年
3月期
1,527
4/4
1,005
10/4
28,183,700
10/3
2兆7931億1兆8382億+7.22%
7/6
-16.11%
10/5
2013年
3月期
1,463
3/12
1,041
9/6
20,557,200
1/28
2兆6760億1兆9041億+12.18%
1/4
-11.76%
5/11
2014年
3月期
1,636
3/7
1,193
6/25
32,845,800
4/5
2兆9924億2兆1821億+11.93%
5/21
-11.59%
6/13
2015年
3月期
1,820
9/25
1,402
4/11
21,649,500
2/4
3兆2696億2兆5644億+6.44%
5/14
-10.15%
10/17
2016年
3月期
1,759
5/29
1,164
2/12
46,995,100
3/24
3兆1600億2兆911億+9.72%
3/8
-13.8%
9/29
2017年
3月期
1,753
3/1
1,157
6/28
18,387,300
12/6
3兆1492億2兆785億+10.82%
12/8
-7.1%
4/20
2018年
3月期
2,042
2/2
1,477
4/19
20,170,300
2/6
3兆6684億2兆6534億+9.64%
1/11
-5.64%
3/26
2019年
3月期
1,810
12/4
1,554
12/26
9,145,700
3/26
3兆1536億2兆7076億+5.2%
1/21
-6.66%
5/9
最新1,930
2020/2/20
4,240,4003兆3633億-1.38%
1,957

年間値上がり率

1984/12/28 vs 1983/12/28
-7%(0.93倍)
1985/12/28 vs 1984/12/28
26%(1.26倍)
1986/12/27 vs 1985/12/28
34%(1.34倍)
1987/12/28 vs 1986/12/27
24%(1.24倍)
1988/12/28 vs 1987/12/28
55%(1.55倍)
1989/12/29 vs 1988/12/28
42%(1.42倍)
1990/12/28 vs 1989/12/29
-45%(0.55倍)
1991/12/30 vs 1990/12/28
-1%(0.99倍)
1992/12/30 vs 1991/12/30
-21%(0.79倍)
1993/12/30 vs 1992/12/30
16%(1.16倍)
1994/12/30 vs 1993/12/30
23%(1.23倍)
1995/12/29 vs 1994/12/30
7%(1.07倍)
1996/12/30 vs 1995/12/29
4%(1.04倍)
1997/12/30 vs 1996/12/30
-18%(0.82倍)
1998/12/30 vs 1997/12/30
-18%(0.82倍)
1999/12/30 vs 1998/12/30
13%(1.13倍)
2000/12/29 vs 1999/12/30
1%(1.01倍)
2001/12/28 vs 2000/12/29
-10%(0.9倍)
2002/12/30 vs 2001/12/28
-15%(0.85倍)
2003/12/30 vs 2002/12/30
56%(1.56倍)
2004/12/30 vs 2003/12/30
6%(1.06倍)
2005/12/30 vs 2004/12/30
65%(1.65倍)
2006/12/29 vs 2005/12/30
17%(1.17倍)
2007/12/28 vs 2006/12/29
33%(1.33倍)
2008/12/30 vs 2007/12/28
-62%(0.38倍)
2009/12/30 vs 2008/12/30
46%(1.46倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
-11%(0.89倍)
2012/12/28 vs 2011/12/30
7%(1.07倍)
2013/12/30 vs 2012/12/28
14%(1.14倍)
2014/12/30 vs 2013/12/30
11%(1.11倍)
2015/12/30 vs 2014/12/30
-11%(0.89倍)
2016/12/30 vs 2015/12/30
11%(1.11倍)
2017/12/29 vs 2016/12/30
14%(1.14倍)
2018/12/28 vs 2017/12/29
-8%(0.92倍)
2019/12/30 vs 2018/12/28
15%(1.15倍)
2020/02/20 vs 2019/12/30
-1%(0.99倍)
過去安値
282円(1984/10/30)
583%(6.83倍)
1,930円(2/20)