8031 三井物産
- 8031
- 2019/09/20
- 時価
- 3兆2344億円
- PER 予
- 7.17倍
- 2010年以降
- 赤字-19.41倍
（2010-2019年） - PBR
- 0.76倍
- 2010年以降
- 0.55-1.3倍
（2010-2019年） - 配当 予
- 4.31%
- ROE 予
- 10.63%
- ROA 予
- 3.69%
- 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
2019/04/23～2019/09/20
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 | ||||||||||
| 09/20 | 1,851 | 1,865 | 1,848 | 1,856 | +0.92% | 6,744,600 | 3兆2344億 | +8.03% | 7.17 | 0.76 |
| 09/19 | 1,851 | 1,873 | 1,836 | 1,839 | -0.76% | 6,436,800 | 3兆2047億 | +7.61% | 7.1 | 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 | 0.78 |
| 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 | 0.75 |
| 09/11 | 1,795 | 1,831 | 1,792 | 1,831 | +2.4% | 7,898,300 | 3兆1908億 | +9.71% | 7.07 | 0.75 |
| 09/10 | 1,752 | 1,790 | 1,752 | 1,788 | +2.58% | 6,203,300 | 3兆1159億 | +7.45% | 6.91 | 0.73 |
| 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 | 0.69 |
| 09/02 | 1,655 | 1,667 | 1,650 | 1,663 | 0% | 2,612,300 | 2兆8980億 | -0.54% | 6.42 | 0.68 |
| 08/30 | 1,640 | 1,665 | 1,640 | 1,663 | +2.02% | 5,676,400 | 2兆8980億 | -0.83% | 6.42 | 0.68 |
| 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 | 0.66 |
| 08/23 | 1,635 | 1,643 | 1,628 | 1,632 | -0.67% | 4,776,400 | 2兆8440億 | -4.56% | 6.3 | 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 | 0.67 |
| 08/21 | 1,635 | 1,649 | 1,632 | 1,641 | -0.91% | 4,993,600 | 2兆8597億 | -4.7% | 6.34 | 0.67 |
| 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 | 0.67 |
| 08/15 | 1,620 | 1,643 | 1,610 | 1,643 | -0.73% | 4,938,900 | 2兆8632億 | -6.01% | 6.35 | 0.67 |
| 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 | 0.68 |
| 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 | 0.7 |
| 08/01 | 1,765 | 1,779 | 1,751 | 1,763 | -0.9% | 5,502,700 | 3兆717億 | -1.73% | 6.81 | 0.72 |
| 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 | 0.73 |
| 07/26 | 1,775 | 1,788 | 1,771 | 1,784 | 0% | 3,233,400 | 3兆1083億 | -0.39% | 6.89 | 0.73 |
| 07/25 | 1,785 | 1,793 | 1,782 | 1,784 | -0.5% | 2,703,300 | 3兆1083億 | -0.34% | 6.89 | 0.73 |
| 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 | 0.72 |
| 07/17 | 1,803 | 1,820 | 1,799 | 1,807 | -0.5% | 3,961,200 | 3兆1484億 | +1.46% | 6.98 | 0.74 |
| 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 |
| 07/11 | 1,800 | 1,815 | 1,792 | 1,810 | +0.17% | 3,822,200 | 3兆1536億 | +2.03% | 6.99 | 0.74 |
| 07/10 | 1,793 | 1,812 | 1,789 | 1,807 | +0.44% | 5,065,900 | 3兆1484億 | +2.09% | 6.98 | 0.74 |
| 07/09 | 1,795 | 1,807 | 1,789 | 1,799 | +0.56% | 4,059,100 | 3兆1344億 | +1.81% | 6.95 | 0.74 |
| 07/08 | 1,793 | 1,800 | 1,782 | 1,789 | -0.5% | 3,677,800 | 3兆1170億 | +1.53% | 6.91 | 0.73 |
| 07/05 | 1,810 | 1,812 | 1,795 | 1,798 | -0.88% | 3,524,200 | 3兆1327億 | +2.33% | 6.95 | 0.74 |
| 07/04 | 1,813 | 1,817 | 1,808 | 1,814 | +1% | 2,362,800 | 3兆1606億 | +3.54% | 7.01 | 0.74 |
| 07/03 | 1,800 | 1,808 | 1,789 | 1,796 | -1.75% | 4,275,400 | 3兆1292億 | +2.75% | 6.94 | 0.74 |
| 07/02 | 1,801 | 1,830 | 1,799 | 1,828 | +1.67% | 5,725,400 | 3兆1850億 | +4.94% | 7.06 | 0.75 |
| 07/01 | 1,780 | 1,799 | 1,772 | 1,798 | +2.51% | 3,497,900 | 3兆1327億 | +3.57% | 6.95 | 0.74 |
| 06/28 | 1,756 | 1,762 | 1,747 | 1,754 | -0.85% | 3,439,400 | 3兆560億 | +1.39% | 6.78 | 0.72 |
| 06/27 | 1,753 | 1,769 | 1,748 | 1,769 | +0.86% | 3,125,300 | 3兆822億 | +2.49% | 6.83 | 0.73 |
| 06/26 | 1,750 | 1,754 | 1,741 | 1,754 | -0.11% | 3,848,500 | 3兆560億 | +1.86% | 6.78 | 0.72 |
| 06/25 | 1,784 | 1,787 | 1,752 | 1,756 | -1.62% | 4,304,300 | 3兆595億 | +2.15% | 6.78 | 0.72 |
| 06/24 | 1,774 | 1,805 | 1,773 | 1,785 | +0.62% | 4,434,100 | 3兆1100億 | +4.02% | 6.9 | 0.73 |
| 06/21 | 1,764 | 1,785 | 1,761 | 1,774 | +0.57% | 8,720,600 | 3兆909億 | +3.62% | 6.85 | 0.73 |
| 06/20 | 1,751 | 1,776 | 1,736 | 1,764 | -0.28% | 6,067,800 | 3兆734億 | +3.22% | 6.81 | 0.72 |
| 06/19 | 1,746 | 1,770 | 1,737 | 1,769 | +2.85% | 4,728,600 | 3兆822億 | +3.75% | 6.83 | 0.73 |
| 06/18 | 1,742 | 1,748 | 1,718 | 1,720 | -1.71% | 4,195,200 | 2兆9968億 | +1.12% | 6.64 | 0.71 |
| 06/17 | 1,736 | 1,755 | 1,735 | 1,750 | 0% | 3,898,900 | 3兆491億 | +3.06% | 6.76 | 0.72 |
| 06/14 | 1,750 | 1,757 | 1,733 | 1,750 | +0.52% | 4,647,900 | 3兆491億 | +3.31% | 6.76 | 0.72 |
| 06/13 | 1,754 | 1,766 | 1,725 | 1,741 | -0.91% | 5,195,600 | 3兆334億 | +2.96% | 6.73 | 0.71 |
| 06/12 | 1,753 | 1,779 | 1,746 | 1,757 | -0.73% | 5,955,000 | 3兆613億 | +4.15% | 6.79 | 0.72 |
| 06/11 | 1,759 | 1,772 | 1,758 | 1,770 | +0.74% | 5,133,300 | 3兆839億 | +5.17% | 6.84 | 0.73 |
| 06/10 | 1,750 | 1,762 | 1,742 | 1,757 | +1.44% | 3,931,500 | 3兆613億 | +4.46% | 6.79 | 0.72 |
| 06/07 | 1,716 | 1,735 | 1,714 | 1,732 | +1.05% | 3,716,600 | 3兆177億 | +2.91% | 6.69 | 0.71 |
| 06/06 | 1,728 | 1,730 | 1,712 | 1,714 | -0.64% | 3,765,100 | 2兆9863億 | +1.72% | 6.62 | 0.7 |
| 06/05 | 1,725 | 1,730 | 1,711 | 1,725 | +2.13% | 6,572,400 | 3兆55億 | +2.19% | 6.66 | 0.71 |
| 06/04 | 1,667 | 1,690 | 1,665 | 1,689 | +1.44% | 4,180,700 | 2兆9428億 | -0.12% | 6.52 | 0.69 |
| 06/03 | 1,651 | 1,667 | 1,650 | 1,665 | -0.77% | 4,601,400 | 2兆9010億 | -1.77% | 6.43 | 0.68 |
| 05/31 | 1,678 | 1,686 | 1,675 | 1,678 | -1% | 5,311,500 | 2兆9236億 | -1.24% | 6.48 | 0.69 |
| 05/30 | 1,659 | 1,695 | 1,657 | 1,695 | +1.86% | 3,944,900 | 2兆9532億 | -0.47% | 6.55 | 0.7 |
| 05/29 | 1,651 | 1,667 | 1,646 | 1,664 | +0.12% | 4,195,300 | 2兆8992億 | -2.52% | 6.43 | 0.68 |
| 05/28 | 1,660 | 1,676 | 1,656 | 1,662 | +0.42% | 4,485,100 | 2兆8957億 | -2.92% | 6.42 | 0.68 |
| 05/27 | 1,654 | 1,665 | 1,650 | 1,655 | +0.42% | 1,853,000 | 2兆8835億 | -3.61% | 6.39 | 0.68 |
| 05/24 | 1,637 | 1,652 | 1,618 | 1,648 | -1.2% | 5,061,800 | 2兆8713億 | -4.24% | 6.37 | 0.68 |
| 05/23 | 1,679 | 1,686 | 1,659 | 1,668 | -1.01% | 3,278,500 | 2兆9062億 | -3.3% | 6.44 | 0.68 |
| 05/22 | 1,680 | 1,690 | 1,671 | 1,685 | +0.54% | 3,858,200 | 2兆9358億 | -2.49% | 6.51 | 0.69 |
| 05/21 | 1,675 | 1,691 | 1,664 | 1,676 | -1.06% | 4,491,400 | 2兆9201億 | -3.23% | 6.47 | 0.69 |
| 05/20 | 1,700 | 1,706 | 1,692 | 1,694 | -0.59% | 2,556,800 | 2兆9515億 | -2.36% | 6.54 | 0.7 |
| 05/17 | 1,670 | 1,707 | 1,663 | 1,704 | +2.34% | 5,132,800 | 2兆9689億 | -2.01% | 6.58 | 0.7 |
| 05/16 | 1,655 | 1,665 | 1,641 | 1,665 | +0.3% | 3,326,000 | 2兆9010億 | -4.37% | 6.43 | 0.68 |
| 05/15 | 1,648 | 1,660 | 1,643 | 1,660 | +0.48% | 6,015,300 | 2兆8922億 | -4.87% | 6.41 | 0.68 |
| 05/14 | 1,612 | 1,652 | 1,608 | 1,652 | +0.06% | 4,769,500 | 2兆8783億 | -5.55% | 6.38 | 0.68 |
| 05/13 | 1,648 | 1,661 | 1,637 | 1,651 | -0.36% | 3,608,000 | 2兆8766億 | -5.82% | 6.38 | 0.68 |
| 05/10 | 1,647 | 1,664 | 1,638 | 1,657 | +0.98% | 7,711,400 | 2兆8870億 | -5.64% | 6.4 | 0.68 |
| 05/09 | 1,654 | 1,660 | 1,616 | 1,641 | -1.97% | 11,150,300 | 2兆8591億 | -6.66% | 6.34 | 0.67 |
| 05/08 | 1,716 | 1,716 | 1,658 | 1,674 | -3.52% | 10,280,900 | 2兆9166億 | -5.05% | 6.47 | 0.69 |
| 05/07 | 1,800 | 1,807 | 1,730 | 1,735 | -3.29% | 8,335,800 | 3兆229億 | -1.87% | 6.7 | 0.71 |
| 04/26 | 1,792 | 1,796 | 1,763 | 1,794 | +0.56% | 7,266,800 | 3兆1257億 | +1.41% | 6.93 | 0.74 |
| 04/25 | 1,772 | 1,788 | 1,764 | 1,784 | +0.56% | 3,843,000 | 3兆1083億 | +0.79% | 6.89 | 0.73 |
| 04/24 | 1,800 | 1,805 | 1,774 | 1,774 | -1.33% | 4,565,600 | 3兆909億 | +0.17% | 6.85 | 0.73 |
| 04/23 | 1,786 | 1,799 | 1,784 | 1,798 | +0.5% | 4,588,400 | 3兆1327億 | +1.58% | 6.95 | 0.74 |
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 | 1,856 2019/9/20 | 6,744,600 | 7.17 予想 | 0.76 実績 | 3兆2344億 | - | ||||