8058 三菱商事

8058
2023/01/26
時価
6兆5407億円
PER 予
6.28倍
2010年以降
赤字-28.22倍
(2010-2022年)
PBR
0.82倍
2010年以降
0.49-1.47倍
(2010-2022年)
配当 予
3.49%
ROE 予
13.04%
ROA 予
4.44%
資料
Link
CSV,JSON

株価チャート

株価

1/26

前日 (1/25)
4,445
始値
4,469
高値
4,494
安値
4,432
終値 -0.18%
4,437
出来高 -21.71%
2,735,300

乖離率

株価(5日)
移動平均値
+0.8%
4,402
株価(25日)
移動平均値
+2.9%
4,312
出来高(5日)
移動平均値
-19.3%
3,389,380

2022/08/30~2023/01/26

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
2023
01/264,4694,4944,4324,437-0.18%2,735,3006兆5407億+2.9%6.280.82
01/254,4494,4764,4354,445-0.34%3,493,8006兆5525億+3.13%6.290.82
01/244,4004,4964,3954,460+2.34%4,808,8006兆5746億+3.53%6.310.82
01/234,3384,3684,3154,358+1.07%3,109,3006兆4243億+1.14%6.160.8
01/204,2904,3254,2764,312+0.98%2,799,7006兆3565億0%6.10.8
01/194,3314,3344,2684,270-2.02%4,792,9006兆2946億-1.09%6.040.79
01/184,3354,3674,2934,358+1.11%4,227,2006兆4243億+0.81%6.160.8
01/174,2974,3254,2844,310+0.82%3,131,3006兆3535億-0.44%6.10.8
01/164,3114,3124,2504,275-1.52%3,369,1006兆3019億-1.41%6.050.79
01/134,3224,3544,3154,341+0.44%3,367,8006兆3992億-0.09%6.140.8
01/124,3004,3534,2964,322+0.77%4,387,8006兆3712億-0.64%6.110.8
01/114,2544,2954,2474,289+1.49%3,725,8006兆3226億-1.52%6.070.79
01/104,2324,2684,2114,226+0.62%4,477,8006兆2297億-3.1%5.980.78
01/064,2294,2404,2004,200-0.9%3,849,3006兆1914億-3.98%5.940.77
01/054,2244,2694,2024,238+0.57%3,853,1006兆2474億-3.46%5.990.78
01/044,2404,2464,1944,214-1.61%4,758,1006兆2120億-4.31%5.960.78
2022
12/304,2774,3044,2674,283+0.05%2,567,3006兆3137億-3.08%6.060.79
12/294,2854,2864,2434,281-1.56%3,247,8006兆3108億-3.49%6.050.79
12/284,3354,3524,3064,349+0.51%2,063,5006兆4110億-2.34%6.150.8
12/274,3394,3454,3084,327+0.3%1,626,4006兆3786億-3%6.120.8
12/264,2804,3194,2714,314+1.29%2,189,8006兆3594億-3.4%6.10.8
12/234,2744,2824,2264,259-1.3%3,073,2006兆2783億-4.66%6.020.79
12/224,3104,3184,2874,315+0.61%2,812,7006兆3609億-3.49%6.10.8
12/214,3304,3604,2894,289-0.95%3,750,7006兆3226億-4.11%6.070.79
12/204,4004,4374,3014,330-1.01%4,739,7006兆3830億-3.24%6.120.8
12/194,3734,3944,3644,374-0.57%2,454,3006兆4479億-2.21%6.190.81
12/164,4594,4644,3984,399-2.14%5,245,1006兆4847億-1.63%6.220.81
12/154,4324,5074,4274,495+1.22%3,108,6006兆6262億+0.54%6.360.83
12/144,4394,4594,4254,441+0.25%2,535,6006兆5466億-0.49%6.280.82
12/134,4724,4824,4234,430+0.18%3,141,9006兆5304億-0.65%6.270.82
12/124,4784,4814,4204,422-1.84%4,088,6006兆5186億-0.81%6.250.82
12/094,4934,5794,4934,505+0.54%3,758,2006兆6410億+1.17%6.370.83
12/084,5004,5144,4534,481-0.22%3,397,1006兆6056億+0.83%6.340.83
12/074,4764,5264,4714,491+0.16%3,102,6006兆6203億+1.29%6.350.83
12/064,4394,4954,4324,484+0.92%3,581,6006兆6100億+1.56%6.340.83
12/054,4334,4534,3984,443+0.05%3,750,2006兆5496億+1.07%6.280.82
12/024,5024,5084,4304,441-2.25%4,673,6006兆5466億+1.39%6.280.82
12/014,5964,6234,5434,543-1.35%4,522,7006兆6970億+4.05%6.430.84
11/304,5854,6194,5784,605+0.59%6,604,6006兆7884億+5.89%6.510.85
11/294,6114,6254,5404,578-0.65%4,373,1006兆7486億+5.78%6.470.84
11/284,6924,7054,5784,608-1.79%4,318,5006兆7928億+6.99%6.520.85
11/254,6904,7004,6564,692-0.34%4,142,6006兆9166億+9.47%6.640.87
11/244,6094,7234,6074,708+3.29%8,870,1006兆9402億+10.46%6.660.87
11/224,4744,5874,4554,558+2.54%8,570,9006兆7191億+7.58%6.450.84
11/214,3494,5044,3484,445+2.23%6,551,2006兆5525億+5.43%6.290.82
11/184,3304,3824,3304,348+0.14%3,364,8006兆4095億+3.45%6.150.8
11/174,3674,3804,3344,342-0.89%3,031,1006兆4007億+3.65%6.140.8
11/164,3394,3904,3314,381+1.44%4,987,7006兆4582億+4.83%6.20.81
11/154,3014,3554,3014,319+0.51%4,090,5006兆3668億+3.6%6.110.8
11/144,3114,3194,2714,297-0.99%4,519,0006兆3344億+3.19%6.080.79
11/114,4254,4344,3284,340-0.69%6,533,6006兆3977億+4.23%6.140.8
11/104,3004,4044,2904,370+1.35%6,566,8006兆4420億+5.05%6.180.81
11/094,3914,4344,3064,312-0.44%9,206,4006兆3565億+3.78%6.10.8
11/084,4604,5004,2014,331-1.64%16,604,8006兆3845億+4.51%6.130.8
11/074,3704,4134,3464,403+2.18%6,486,1006兆4906億+6.64%6.230.81
11/044,2834,3444,2594,309+0.94%6,239,9006兆3520億+4.64%6.090.79
11/024,2414,2994,2314,269+1.14%5,316,2006兆2931億+3.84%6.040.79
11/014,1404,2224,1304,221+4.71%7,019,0006兆2223億+2.78%5.970.78
10/314,0334,0594,0064,031+0.57%3,772,8005兆9422億-1.75%5.70.74
10/284,0304,0393,9944,008-0.79%18,141,2005兆9083億-2.62%5.670.74
10/274,1044,1064,0384,040-1.34%4,296,8005兆9555億-2.11%5.710.75
10/264,1154,1214,0864,095-0.73%3,567,9006兆366億-1.11%5.790.76
10/254,0884,1274,0684,125+1.28%3,032,0006兆808億-0.6%5.830.76
10/244,1224,1314,0604,073+0.52%2,982,7006兆41億-2.11%5.760.75
10/214,0644,0764,0464,052-0.59%3,108,7005兆9732億-2.95%5.730.75
10/204,0584,0974,0404,076-0.32%3,234,3006兆86億-2.72%5.760.75
10/194,0734,0964,0624,089+0.25%2,985,0006兆277億-2.71%5.780.75
10/184,0804,1014,0484,079+0.94%3,613,0006兆130億-3.23%5.770.75
10/174,0574,0774,0264,041-1.92%3,787,4005兆9570億-4.4%5.720.75
10/144,0804,1554,0654,120+2.74%5,245,8006兆734億-2.78%5.830.76
10/134,0554,0793,9984,010-1.96%3,926,6005兆9113億-5.58%5.670.74
10/124,0894,1024,0464,090-0.7%3,384,2006兆292億-4.04%5.780.75
10/114,1484,1644,1094,119-2.07%4,308,7006兆720億-3.6%5.830.76
10/074,2104,2464,2044,206-1.73%3,676,9006兆2002億-1.82%5.950.78
10/064,2994,3554,2694,280+0.87%4,307,1006兆3093億-0.42%6.050.79
10/054,2944,3224,2394,243+0.05%3,864,6006兆2547億-1.62%60.78
10/044,1704,2564,1614,241+4.82%5,135,3006兆2518億-1.92%60.78
10/033,9904,0483,9484,046+1.97%3,593,7005兆9643億-6.69%5.720.75
09/304,0734,0873,9463,968-3.57%5,925,6005兆8494億-8.89%5.610.73
09/294,1174,1424,0464,115-0.68%4,349,3006兆1137億-5.94%5.820.76
09/284,1404,1764,0884,143-0.48%5,002,7006兆1553億-5.56%5.860.77
09/274,1504,2134,1374,163+1.07%3,737,3006兆1850億-5.34%5.890.77
09/264,2534,2574,1194,119-5.33%5,433,0006兆1196億-6.51%5.830.76
09/224,2804,3594,2764,351+1.19%3,392,9006兆4643億-1.43%6.150.81
09/214,3114,3344,2864,300-1.58%3,373,6006兆3886億-2.58%6.080.8
09/204,3714,4014,3504,369+0.71%3,096,5006兆4911億-1.02%6.180.81
09/164,3634,3924,3364,338-1.25%4,526,1006兆4450億-1.63%6.140.81
09/154,3794,4024,3654,393-0.5%2,162,7006兆5267億-0.32%6.210.82
09/144,3874,4324,3604,415-0.32%3,626,1006兆5594億+0.39%6.240.82
09/134,4294,4394,3914,429+0.29%2,211,2006兆5802億+0.93%6.260.82
09/124,4404,4544,4014,416+0.94%2,739,8006兆5609億+0.89%6.250.82
09/094,3514,3934,3474,3750%4,742,1006兆5000億+0.21%6.190.81
09/084,3264,3774,3174,375+1.41%4,032,2006兆5000億+0.44%6.190.81
09/074,3384,3464,2754,314-1.1%3,936,6006兆4094億-0.76%6.10.8
09/064,3974,3984,3464,362-0.23%2,571,1006兆4807億+0.65%6.170.81
09/054,3684,4024,3454,372+0.09%3,031,8006兆4955億+1.16%6.180.81
09/024,4054,4164,3204,368-0.73%4,212,8006兆4896億+1.46%6.180.81
09/014,5104,5214,4004,400-3.59%5,526,0006兆5371億+2.56%6.220.82
08/314,5774,5904,5394,564-1.53%4,965,7006兆7808億+6.81%6.450.85
08/304,5634,6354,5624,635+2.36%3,669,7006兆8863億+9.08%6.560.86

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
3,810
10/19

10/15
2,245
1/22
41,029,900
6/1
--+17.31%
2/15
-23.48%
1/22
2009年
3月期
3,950
5/20
923
11/21
53,407,400
11/20
--+20.83%
4/13
-34.96%
11/20
2010年
3月期
2,542
1/15
1,317
4/1
22,098,800
6/10
--+13.72%
5/11
-12.58%
7/13
2011年
3月期
2,500
4/12
1,756
3/15
22,939,000
5/7
4兆2417億2兆9793億+7.67%
1/6
-17.44%
3/15
2012年
3月期
2,370
4/4
1,393
10/5
31,780,900
10/4
4兆211億2兆3634億+12.01%
2/21
-17.78%
10/5
2013年
3月期
1,978
2/7

2/6
1,330
10/15
19,430,200
2/1
3兆3560億2兆2565億+11.55%
1/25
-9.14%
5/21
2014年
3月期
2,108
5/22
1,625
4/4
30,073,500
5/22
3兆5766億2兆7571億+11.94%
5/22
-10.17%
2/4
2015年
3月期
2,523
3/26
1,805
4/11
19,126,700
5/8
4兆974億2兆9845億+9.59%
11/14
-11.31%
10/17
2016年
3月期
2,837
6/4

6/3
1,565
2/12
18,541,700
11/6
4兆6073億2兆4884億+11.69%
3/4
-15.8%
8/25
2017年
3月期
2,706
2/2
1,680
6/28
16,452,500
5/31
4兆3027億2兆6713億+10.88%
8/19
-7.94%
6/16
2018年
3月期
3,318
1/15
2,209
5/18
12,457,800
8/3
5兆2758億3兆5124億+10.04%
11/9
-7.15%
2/13
2019年
3月期
3,638
10/5
2,776
4/3
17,158,000
5/31
5兆7846億4兆4140億+11.79%
9/25
-8.81%
10/26
2020年
3月期
3,178
4/8
2,149
3/13
19,510,600
5/10
5兆532億3兆4170億+7.06%
9/11
-17.21%
3/13
2021年
3月期
3,298
3/23
2,095
4/6
24,943,700
8/31
4兆8999億3兆3312億+13.24%
9/1
-7.57%
6/29
2022年
3月期
4,749
3/28
2,869
5/12
34,321,300
10/28
7兆557億4兆2625億+13.02%
3/25
-6.57%
11/10
最新4,437
2023/1/26
2,735,3006兆5407億+2.9%
4,312

年間値上がり率

1984/12/28 vs 1983/12/28
12%(1.12倍)
1985/12/28 vs 1984/12/28
12%(1.12倍)
1986/12/27 vs 1985/12/28
59%(1.59倍)
1987/12/28 vs 1986/12/27
0%(1倍)
1988/12/28 vs 1987/12/28
34%(1.34倍)
1989/12/29 vs 1988/12/28
51%(1.51倍)
1990/12/28 vs 1989/12/29
-32%(0.68倍)
1991/12/30 vs 1990/12/28
-5%(0.95倍)
1992/12/30 vs 1991/12/30
-34%(0.66倍)
1993/12/30 vs 1992/12/30
25%(1.25倍)
1994/12/30 vs 1993/12/30
22%(1.22倍)
1995/12/29 vs 1994/12/30
-3%(0.97倍)
1996/12/30 vs 1995/12/29
-6%(0.94倍)
1997/12/30 vs 1996/12/30
-14%(0.86倍)
1998/12/30 vs 1997/12/30
-37%(0.63倍)
1999/12/30 vs 1998/12/30
21%(1.21倍)
2000/12/29 vs 1999/12/30
7%(1.07倍)
2001/12/28 vs 2000/12/29
1%(1.01倍)
2002/12/30 vs 2001/12/28
-15%(0.85倍)
2003/12/30 vs 2002/12/30
57%(1.57倍)
2004/12/30 vs 2003/12/30
17%(1.17倍)
2005/12/30 vs 2004/12/30
97%(1.97倍)
2006/12/29 vs 2005/12/30
-14%(0.86倍)
2007/12/28 vs 2006/12/29
37%(1.37倍)
2008/12/30 vs 2007/12/28
-60%(0.4倍)
2009/12/30 vs 2008/12/30
86%(1.86倍)
2010/12/30 vs 2009/12/30
-5%(0.95倍)
2011/12/30 vs 2010/12/30
-29%(0.71倍)
2012/12/28 vs 2011/12/30
6%(1.06倍)
2013/12/30 vs 2012/12/28
22%(1.22倍)
2014/12/30 vs 2013/12/30
10%(1.1倍)
2015/12/30 vs 2014/12/30
-9%(0.91倍)
2016/12/30 vs 2015/12/30
23%(1.23倍)
2017/12/29 vs 2016/12/30
25%(1.25倍)
2018/12/28 vs 2017/12/29
-3%(0.97倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/12/30 vs 2020/12/30
44%(1.44倍)
2022/12/30 vs 2021/12/30
17%(1.17倍)
2023/01/26 vs 2022/12/30
4%(1.04倍)
過去安値
455円(1983/06/08)
876%(9.76倍)
4,437円(1/26)