8031 三井物産
- 8031
- 2019/12/06
- 時価
- 3兆4191億円
- PER 予
- 7.58倍
- 2010年以降
- 赤字-19.41倍
（2010-2019年） - PBR
- 0.81倍
- 2010年以降
- 0.55-1.3倍
（2010-2019年） - 配当 予
- 4.08%
- ROE 予
- 10.69%
- ROA 予
- 3.72%
- 資料
- Link
- CSV,JSON
PER
- 2010年3月31日
- 19.19倍
- 2011年3月31日
- 8.89倍
- 2012年3月30日
- 5.71倍
- 2013年3月29日
- 8.1倍
- 2014年3月31日
- 7.59倍
- 2015年3月31日
- 9.43倍
- 2016年3月31日
- 赤字
- 2017年3月31日
- 9.42倍
- 2018年3月30日
- 7.67倍
- 2019年3月29日
- 7.21倍
2019/07/12～2019/12/09
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | ||||||||||
| 12/09 | 1,974 | 1,978 | 1,964 | 1,978 | +0.82% | 4,230,200 | 3兆4470億 | +2.28% | 7.64 | 0.82 |
| 12/06 | 1,975 | 1,982 | 1,957 | 1,962 | -0.86% | 4,292,600 | 3兆4191億 | +1.71% | 7.58 | 0.81 |
| 12/05 | 1,974 | 1,980 | 1,966 | 1,979 | +1.38% | 5,034,800 | 3兆4487億 | +2.81% | 7.65 | 0.82 |
| 12/04 | 1,922 | 1,952 | 1,921 | 1,952 | +0.62% | 5,072,400 | 3兆4017億 | +1.67% | 7.54 | 0.81 |
| 12/03 | 1,947 | 1,948 | 1,934 | 1,940 | -1.42% | 5,216,800 | 3兆3808億 | +1.31% | 7.5 | 0.8 |
| 12/02 | 1,947 | 1,969 | 1,944 | 1,968 | +1.44% | 3,863,300 | 3兆4296億 | +3.04% | 7.6 | 0.81 |
| 11/29 | 1,948 | 1,952 | 1,938 | 1,940 | -0.51% | 3,721,100 | 3兆3808億 | +1.89% | 7.5 | 0.8 |
| 11/28 | 1,935 | 1,950 | 1,929 | 1,950 | +0.36% | 4,229,900 | 3兆3982億 | +2.69% | 7.53 | 0.81 |
| 11/27 | 1,955 | 1,966 | 1,941 | 1,943 | -0.97% | 6,266,000 | 3兆3860億 | +2.64% | 7.51 | 0.8 |
| 11/26 | 1,972 | 1,986 | 1,957 | 1,962 | -0.05% | 9,156,200 | 3兆4191億 | +3.97% | 7.58 | 0.81 |
| 11/25 | 1,950 | 1,969 | 1,950 | 1,963 | +1.39% | 5,385,900 | 3兆4208億 | +4.41% | 7.58 | 0.81 |
| 11/22 | 1,938 | 1,948 | 1,933 | 1,936 | +0.05% | 5,192,000 | 3兆3738億 | +3.42% | 7.48 | 0.8 |
| 11/21 | 1,928 | 1,935 | 1,901 | 1,935 | +0.36% | 5,122,400 | 3兆3720億 | +3.64% | 7.48 | 0.8 |
| 11/20 | 1,921 | 1,932 | 1,914 | 1,928 | +0.16% | 4,252,500 | 3兆3598億 | +3.66% | 7.45 | 0.8 |
| 11/19 | 1,919 | 1,929 | 1,915 | 1,925 | +0.16% | 3,125,200 | 3兆3546億 | +3.83% | 7.44 | 0.79 |
| 11/18 | 1,919 | 1,923 | 1,912 | 1,922 | -0.36% | 3,785,400 | 3兆3494億 | +4.12% | 7.43 | 0.79 |
| 11/15 | 1,898 | 1,929 | 1,898 | 1,929 | +2.12% | 5,585,000 | 3兆3616億 | +4.95% | 7.45 | 0.8 |
| 11/14 | 1,900 | 1,914 | 1,881 | 1,889 | -0.79% | 4,929,800 | 3兆2919億 | +3.17% | 7.3 | 0.78 |
| 11/13 | 1,920 | 1,922 | 1,904 | 1,904 | -1.24% | 6,009,100 | 3兆3180億 | +4.39% | 7.36 | 0.79 |
| 11/12 | 1,905 | 1,930 | 1,901 | 1,928 | +0.63% | 4,935,700 | 3兆3598億 | +6.11% | 7.45 | 0.8 |
| 11/11 | 1,925 | 1,927 | 1,907 | 1,916 | -0.52% | 5,925,700 | 3兆3389億 | +5.86% | 7.4 | 0.79 |
| 11/08 | 1,919 | 1,938 | 1,911 | 1,926 | +1.21% | 8,149,000 | 3兆3564億 | +6.76% | 7.44 | 0.8 |
| 11/07 | 1,890 | 1,908 | 1,887 | 1,903 | +0.63% | 6,116,500 | 3兆3163億 | +5.84% | 7.35 | 0.79 |
| 11/06 | 1,885 | 1,898 | 1,881 | 1,891 | +0.64% | 6,561,200 | 3兆2954億 | +5.47% | 7.31 | 0.78 |
| 11/05 | 1,875 | 1,888 | 1,862 | 1,879 | +1.46% | 7,105,600 | 3兆2745億 | +5.09% | 7.26 | 0.78 |
| 11/01 | 1,846 | 1,859 | 1,835 | 1,852 | -0.86% | 7,307,400 | 3兆2274億 | +3.7% | 7.16 | 0.76 |
| 10/31 | 1,837 | 1,874 | 1,832 | 1,868 | +1.58% | 9,123,900 | 3兆2553億 | +4.65% | 7.22 | 0.77 |
| 10/30 | 1,828 | 1,856 | 1,817 | 1,839 | +0.55% | 16,846,600 | 3兆2047億 | +3.08% | 7.11 | 0.76 |
| 10/29 | 1,825 | 1,833 | 1,820 | 1,829 | +0.61% | 5,253,300 | 3兆1873億 | +2.52% | 7.07 | 0.76 |
| 10/28 | 1,810 | 1,825 | 1,807 | 1,818 | -0.11% | 3,505,000 | 3兆1682億 | +1.85% | 7.02 | 0.75 |
| 10/25 | 1,819 | 1,825 | 1,813 | 1,820 | +0.22% | 3,318,700 | 3兆1716億 | +1.9% | 7.03 | 0.75 |
| 10/24 | 1,820 | 1,826 | 1,807 | 1,816 | +0.5% | 3,334,100 | 3兆1647億 | +1.45% | 7.02 | 0.75 |
| 10/23 | 1,793 | 1,809 | 1,779 | 1,807 | +0.78% | 4,963,100 | 3兆1490億 | +0.89% | 6.98 | 0.75 |
| 10/21 | 1,772 | 1,796 | 1,772 | 1,793 | +0.96% | 3,516,900 | 3兆1246億 | +0.06% | 6.93 | 0.74 |
| 10/18 | 1,778 | 1,788 | 1,769 | 1,776 | -0.06% | 3,374,200 | 3兆950億 | -0.95% | 6.86 | 0.73 |
| 10/17 | 1,780 | 1,787 | 1,769 | 1,777 | -1% | 4,178,100 | 3兆967億 | -0.95% | 6.87 | 0.73 |
| 10/16 | 1,796 | 1,808 | 1,786 | 1,795 | +1.13% | 5,321,900 | 3兆1281億 | +0.17% | 6.94 | 0.74 |
| 10/15 | 1,775 | 1,784 | 1,768 | 1,775 | +0.8% | 4,377,900 | 3兆932億 | -0.78% | 6.86 | 0.73 |
| 10/11 | 1,753 | 1,764 | 1,748 | 1,761 | +1.32% | 4,242,800 | 3兆688億 | -1.4% | 6.8 | 0.73 |
| 10/10 | 1,720 | 1,740 | 1,718 | 1,738 | +0.46% | 4,140,200 | 3兆287億 | -2.52% | 6.72 | 0.72 |
| 10/09 | 1,722 | 1,736 | 1,721 | 1,730 | -0.4% | 4,011,100 | 3兆148億 | -2.86% | 6.68 | 0.71 |
| 10/08 | 1,736 | 1,752 | 1,731 | 1,737 | +0.4% | 5,572,000 | 3兆270億 | -2.31% | 6.71 | 0.72 |
| 10/07 | 1,735 | 1,739 | 1,721 | 1,730 | 0% | 3,279,900 | 3兆148億 | -2.54% | 6.68 | 0.71 |
| 10/04 | 1,724 | 1,731 | 1,717 | 1,730 | -0.23% | 3,973,200 | 3兆148億 | -2.32% | 6.68 | 0.71 |
| 10/03 | 1,734 | 1,740 | 1,723 | 1,734 | -2.14% | 5,126,400 | 3兆218億 | -1.87% | 6.7 | 0.72 |
| 10/02 | 1,754 | 1,777 | 1,752 | 1,772 | -0.56% | 4,596,600 | 3兆880億 | +0.57% | 6.85 | 0.73 |
| 10/01 | 1,773 | 1,788 | 1,770 | 1,782 | +0.79% | 3,613,000 | 3兆1054億 | +1.48% | 6.89 | 0.74 |
| 09/30 | 1,769 | 1,782 | 1,760 | 1,768 | -0.51% | 4,690,900 | 3兆810億 | +1.03% | 6.83 | 0.73 |
| 09/27 | 1,777 | 1,796 | 1,761 | 1,777 | -3% | 6,156,600 | 3兆967億 | +1.83% | 6.87 | 0.73 |
| 09/26 | 1,835 | 1,845 | 1,826 | 1,832 | +0.33% | 6,565,300 | 3兆1925億 | +5.35% | 7.08 | 0.76 |
| 09/25 | 1,807 | 1,832 | 1,802 | 1,826 | -0.22% | 4,418,600 | 3兆1821億 | +5.43% | 7.06 | 0.75 |
| 09/24 | 1,832 | 1,851 | 1,829 | 1,830 | -1.4% | 6,248,000 | 3兆1891億 | +6.09% | 7.07 | 0.76 |
| 09/20 | 1,851 | 1,865 | 1,848 | 1,856 | +0.92% | 6,744,600 | 3兆2344億 | +8.03% | 7.17 | 0.77 |
| 09/19 | 1,851 | 1,873 | 1,836 | 1,839 | -0.76% | 6,436,800 | 3兆2047億 | +7.61% | 7.11 | 0.76 |
| 09/18 | 1,889 | 1,891 | 1,853 | 1,853 | -2.73% | 6,879,700 | 3兆2291億 | +8.87% | 7.16 | 0.76 |
| 09/17 | 1,865 | 1,912 | 1,863 | 1,905 | +3.25% | 10,176,000 | 3兆3198億 | +12.52% | 7.36 | 0.79 |
| 09/13 | 1,833 | 1,849 | 1,821 | 1,845 | +0.82% | 8,136,400 | 3兆2152億 | +9.63% | 7.13 | 0.76 |
| 09/12 | 1,835 | 1,844 | 1,822 | 1,830 | -0.05% | 6,947,200 | 3兆1891億 | +9.25% | 7.07 | 0.76 |
| 09/11 | 1,795 | 1,831 | 1,792 | 1,831 | +2.4% | 7,898,300 | 3兆1908億 | +9.71% | 7.07 | 0.76 |
| 09/10 | 1,752 | 1,790 | 1,752 | 1,788 | +2.58% | 6,203,300 | 3兆1159億 | +7.45% | 6.91 | 0.74 |
| 09/09 | 1,719 | 1,743 | 1,715 | 1,743 | +1.4% | 3,892,500 | 3兆374億 | +5% | 6.73 | 0.72 |
| 09/06 | 1,720 | 1,729 | 1,714 | 1,719 | +0.76% | 5,198,500 | 2兆9956億 | +3.68% | 6.64 | 0.71 |
| 09/05 | 1,682 | 1,711 | 1,680 | 1,706 | +1.91% | 5,747,300 | 2兆9730億 | +2.77% | 6.59 | 0.7 |
| 09/04 | 1,673 | 1,681 | 1,669 | 1,674 | -0.71% | 3,687,400 | 2兆9172億 | +0.66% | 6.47 | 0.69 |
| 09/03 | 1,663 | 1,690 | 1,660 | 1,686 | +1.38% | 3,331,900 | 2兆9381億 | +1.08% | 6.51 | 0.7 |
| 09/02 | 1,655 | 1,667 | 1,650 | 1,663 | 0% | 2,612,300 | 2兆8980億 | -0.54% | 6.43 | 0.69 |
| 08/30 | 1,640 | 1,665 | 1,640 | 1,663 | +2.02% | 5,676,400 | 2兆8980億 | -0.83% | 6.43 | 0.69 |
| 08/29 | 1,621 | 1,630 | 1,617 | 1,630 | +0.18% | 4,347,100 | 2兆8405億 | -3.09% | 6.3 | 0.67 |
| 08/28 | 1,624 | 1,629 | 1,619 | 1,627 | +1.12% | 3,481,900 | 2兆8353億 | -3.67% | 6.29 | 0.67 |
| 08/27 | 1,628 | 1,630 | 1,608 | 1,609 | -0.37% | 4,458,600 | 2兆8039億 | -5.07% | 6.22 | 0.66 |
| 08/26 | 1,600 | 1,620 | 1,596 | 1,615 | -1.04% | 5,073,300 | 2兆8144億 | -5.17% | 6.24 | 0.67 |
| 08/23 | 1,635 | 1,643 | 1,628 | 1,632 | -0.67% | 4,776,400 | 2兆8440億 | -4.56% | 6.31 | 0.67 |
| 08/22 | 1,636 | 1,645 | 1,635 | 1,643 | +0.12% | 4,145,100 | 2兆8632億 | -4.2% | 6.35 | 0.68 |
| 08/21 | 1,635 | 1,649 | 1,632 | 1,641 | -0.91% | 4,993,600 | 2兆8597億 | -4.7% | 6.34 | 0.68 |
| 08/20 | 1,640 | 1,656 | 1,636 | 1,656 | +0.73% | 4,599,800 | 2兆8858億 | -4.22% | 6.4 | 0.68 |
| 08/19 | 1,648 | 1,649 | 1,636 | 1,644 | +0.24% | 3,374,800 | 2兆8649億 | -5.24% | 6.35 | 0.68 |
| 08/16 | 1,634 | 1,643 | 1,623 | 1,640 | -0.18% | 4,567,600 | 2兆8580億 | -5.86% | 6.34 | 0.68 |
| 08/15 | 1,620 | 1,643 | 1,610 | 1,643 | -0.73% | 4,938,900 | 2兆8632億 | -6.01% | 6.35 | 0.68 |
| 08/14 | 1,649 | 1,660 | 1,633 | 1,655 | +1.6% | 4,310,100 | 2兆8841億 | -5.7% | 6.39 | 0.68 |
| 08/13 | 1,650 | 1,659 | 1,626 | 1,629 | -1.99% | 6,109,000 | 2兆8388億 | -7.44% | 6.29 | 0.67 |
| 08/09 | 1,665 | 1,666 | 1,650 | 1,662 | +0.48% | 4,593,600 | 2兆8963億 | -5.94% | 6.42 | 0.69 |
| 08/08 | 1,681 | 1,683 | 1,654 | 1,654 | -1.72% | 5,122,300 | 2兆8824億 | -6.71% | 6.39 | 0.68 |
| 08/07 | 1,695 | 1,695 | 1,676 | 1,683 | -1.12% | 5,196,600 | 2兆9329億 | -5.4% | 6.5 | 0.69 |
| 08/06 | 1,638 | 1,702 | 1,631 | 1,702 | +1.67% | 6,709,300 | 2兆9660億 | -4.6% | 6.58 | 0.7 |
| 08/05 | 1,690 | 1,695 | 1,666 | 1,674 | -2.16% | 7,267,800 | 2兆9166億 | -6.38% | 6.47 | 0.69 |
| 08/02 | 1,732 | 1,734 | 1,704 | 1,711 | -2.95% | 7,258,500 | 2兆9811億 | -4.47% | 6.61 | 0.71 |
| 08/01 | 1,765 | 1,779 | 1,751 | 1,763 | -0.9% | 5,502,700 | 3兆717億 | -1.73% | 6.81 | 0.73 |
| 07/31 | 1,783 | 1,799 | 1,778 | 1,779 | -1.17% | 5,553,900 | 3兆996億 | -0.78% | 6.87 | 0.73 |
| 07/30 | 1,800 | 1,812 | 1,787 | 1,800 | +0.56% | 3,290,600 | 3兆1362億 | +0.45% | 6.95 | 0.74 |
| 07/29 | 1,788 | 1,793 | 1,779 | 1,790 | +0.34% | 2,924,300 | 3兆1187億 | -0.11% | 6.92 | 0.74 |
| 07/26 | 1,775 | 1,788 | 1,771 | 1,784 | 0% | 3,233,400 | 3兆1083億 | -0.39% | 6.89 | 0.74 |
| 07/25 | 1,785 | 1,793 | 1,782 | 1,784 | -0.5% | 2,703,300 | 3兆1083億 | -0.34% | 6.89 | 0.74 |
| 07/24 | 1,802 | 1,805 | 1,791 | 1,793 | -0.22% | 2,678,100 | 3兆1240億 | +0.17% | 6.93 | 0.74 |
| 07/23 | 1,786 | 1,801 | 1,781 | 1,797 | +0.22% | 2,765,000 | 3兆1309億 | +0.56% | 6.94 | 0.74 |
| 07/22 | 1,800 | 1,808 | 1,787 | 1,793 | -0.33% | 2,958,300 | 3兆1240億 | +0.45% | 6.93 | 0.74 |
| 07/19 | 1,763 | 1,799 | 1,761 | 1,799 | +2.27% | 3,652,000 | 3兆1344億 | +0.9% | 6.95 | 0.74 |
| 07/18 | 1,798 | 1,804 | 1,753 | 1,759 | -2.66% | 6,445,100 | 3兆647億 | -1.24% | 6.8 | 0.73 |
| 07/17 | 1,803 | 1,820 | 1,799 | 1,807 | -0.5% | 3,961,200 | 3兆1484億 | +1.46% | 6.98 | 0.75 |
| 07/16 | 1,812 | 1,823 | 1,812 | 1,816 | 0% | 3,337,300 | 3兆1640億 | +2.08% | 7.02 | 0.75 |
| 07/12 | 1,818 | 1,824 | 1,810 | 1,816 | +0.33% | 4,049,200 | 3兆1640億 | +2.19% | 7.02 | 0.75 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PER | |
| 2010年 3月期 | 1,589 3/31 | 999 4/1 | 44,153,900 8/5 | 19.41 | 12.21 | 1.3 | 0.82 | 2兆9065億 | - | 19.19倍 3/31 |
| 2011年 3月期 | 1,665 4/12 | 995 7/6 | 64,163,600 6/2 | 9.93 | 5.93 | 1.29 | 0.77 | 3兆455億 | 1兆8200億 | 8.89倍 3/31 |
| 2012年 3月期 | 1,527 4/4 | 1,005 10/4 | 28,183,700 10/3 | 6.43 | 4.23 | 0.97 | 0.64 | 2兆7931億 | 1兆8382億 | 5.71倍 3/30 |
| 2013年 3月期 | 1,463 3/12 | 1,041 9/6 | 20,557,200 1/28 | 9.02 | 6.42 | 0.78 | 0.55 | 2兆6760億 | 1兆9041億 | 8.1倍 3/29 |
| 2014年 3月期 | 1,636 3/7 | 1,193 6/25 | 32,845,800 4/5 | 8.51 | 6.21 | 0.77 | 0.56 | 2兆9924億 | 2兆1821億 | 7.59倍 3/31 |
| 2015年 3月期 | 1,820 9/25 | 1,402 4/11 | 21,649,500 2/4 | 10.64 | 8.2 | 0.8 | 0.61 | 3兆2696億 | 2兆5644億 | 9.43倍 3/31 |
| 2016年 3月期 | 1,759 5/29 | 1,164 2/12 | 46,995,100 3/24 | 赤字 | 赤字 | 0.93 | 0.62 | 3兆1600億 | 2兆911億 | 赤字 3/31 |
| 2017年 3月期 | 1,753 3/1 | 1,157 6/28 | 18,387,300 12/6 | 10.24 | 6.76 | 0.83 | 0.55 | 3兆1492億 | 2兆785億 | 9.42倍 3/31 |
| 2018年 3月期 | 2,042 2/2 | 1,477 4/19 | 20,170,300 2/6 | 8.59 | 6.21 | 0.89 | 0.65 | 3兆6684億 | 2兆6534億 | 7.67倍 3/30 |
| 2019年 3月期 | 1,810 12/4 | 1,554 12/26 | 9,145,700 3/26 | 7.59 | 6.52 | 0.74 | 0.63 | 3兆1536億 | 2兆7076億 | 7.21倍 3/29 |
| 最新 | 1,978 2019/12/9 | 4,230,200 | 7.64 予想 | 0.82 実績 | 3兆4470億 | - | ||||