8058 三菱商事

8058
2021/10/26
時価
5兆3902億円
PER 予
14.09倍
2010年以降
赤字-28.22倍
(2010-2021年)
PBR
0.93倍
2010年以降
0.49-1.47倍
(2010-2021年)
配当 予
3.69%
ROE 予
6.58%
ROA 予
1.98%
資料
Link
CSV,JSON

株価チャート

株価

10/26

前日 (10/25)
3,564
始値
3,599
高値
3,633
安値
3,567
終値 +1.8%
3,628
出来高 +20.17%
5,439,000

乖離率

株価(5日)
移動平均値
+1.14%
3,587
株価(25日)
移動平均値
+1.48%
3,575
出来高(5日)
移動平均値
+6.02%
5,130,360

2021/06/02~2021/10/26

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
2021
10/263,5993,6333,5673,628+1.8%5,439,0005兆3902億+1.48%14.090.93
10/253,5493,5993,5433,564+0.14%4,526,0005兆2951億-0.34%13.850.91
10/223,5463,5983,5293,559-0.42%4,732,1005兆2876億-0.53%13.830.91
10/213,6323,6393,5743,574-0.97%4,767,1005兆3099億-0.14%13.880.91
10/203,7063,7093,6093,609-2.46%6,187,6005兆3619億+0.75%14.020.92
10/193,7473,7493,6983,700-1.2%4,296,5005兆4971億+3.29%14.370.95
10/183,7293,7583,7053,745+1.33%5,931,5005兆5640億+4.7%14.550.96
10/153,6653,7003,6453,696+1.62%5,035,7005兆4912億+3.56%14.360.95
10/143,6623,6803,6123,637-1.36%5,796,7005兆4035億+2.13%14.130.93
10/133,6903,7353,6623,687-0.43%5,749,3005兆4778億+3.77%14.320.94
10/123,6493,7073,6093,703+2.32%8,931,3005兆5016億+4.52%14.390.95
10/113,5223,6193,5133,619+3.25%6,558,7005兆3768億+2.49%14.060.93
10/083,5373,5863,5053,505+0.72%7,680,4005兆2074億-0.45%13.620.9
10/073,5363,5513,4773,480-2.38%4,836,7005兆1703億-0.97%13.520.89
10/063,5303,5813,5183,565+2.12%6,248,7005兆2966億+1.65%13.850.91
10/053,4483,5003,4383,491+1.63%4,811,8005兆1866億-0.17%13.560.89
10/043,4683,4693,4253,435+0.44%3,472,4005兆1034億-1.49%13.340.88
10/013,4503,4663,3963,420-3.28%5,621,5005兆811億-1.75%13.290.87
09/303,5353,5553,5123,536+0.77%5,094,2005兆2535億+1.78%13.740.9
09/293,4923,5243,4843,509-2.31%5,600,8005兆2134億+1.36%13.630.9
09/283,5753,5943,5343,592+0.73%4,953,4005兆3367億+4.15%13.950.92
09/273,5693,5763,5593,566+0.25%3,875,1005兆2980億+3.93%13.850.91
09/243,5603,5603,5233,557+2.6%4,395,2005兆2847億+4.1%13.820.91
09/223,5303,5323,4403,467-1.84%4,720,7005兆1510億+1.76%13.470.89
09/213,5253,5783,5103,532-2.99%6,186,2005兆2475億+3.91%13.720.9
09/173,6253,6493,6143,641+0.5%6,588,3005兆4095億+7.47%14.140.93
09/163,6423,6543,6123,623+0.78%4,403,9005兆3827億+7.35%14.070.93
09/153,6173,6423,5883,595-1.48%3,818,5005兆3411億+6.93%13.970.92
09/143,6113,6603,6033,649+1.39%5,093,6005兆4214億+8.93%14.180.93
09/133,5793,5993,5573,599+0.39%3,750,2005兆3471億+8.05%13.980.92
09/103,5513,5993,5503,585+1.27%5,178,1005兆3263億+8.11%13.930.92
09/093,5003,5643,4943,540+1.64%6,000,0005兆2594億+7.27%13.750.91
09/083,4403,4953,4363,483+1.04%4,363,9005兆1747億+6%13.530.89
09/073,4423,4643,4333,447+0.29%3,208,1005兆1212億+5.28%13.390.88
09/063,4193,4423,4173,437+1.21%3,222,0005兆1064億+5.36%13.350.88
09/033,3863,4053,3743,396+0.5%4,503,4005兆455億+4.59%13.190.87
09/023,3343,3883,3233,379+1.41%4,824,1005兆202億+4.48%13.130.86
09/013,3033,3333,2973,332+0.63%3,286,2004兆9504億+3.35%12.940.85
08/313,3013,3293,2883,311-0.12%5,227,0004兆9192億+3.02%12.860.85
08/303,2863,3153,2753,315+2.28%3,275,7004兆9251億+3.4%12.880.85
08/273,2513,2673,2353,241-0.98%3,089,6004兆8152億+1.47%12.590.83
08/263,2693,2923,2533,273+0.99%3,044,0004兆8627億+2.76%12.710.84
08/253,2343,2693,2313,241+0.28%1,881,4004兆8152億+2.01%12.590.83
08/243,2123,2463,2043,232+1.32%2,931,6004兆8018億+1.92%12.560.83
08/233,1543,1993,1543,190+1.66%3,045,2004兆7394億+0.82%12.390.82
08/203,1863,1903,1313,138-2.24%4,259,1004兆6621億-0.73%12.190.8
08/193,2913,3003,2103,210-3.08%4,139,3004兆7691億+1.55%12.470.82
08/183,2893,3243,2893,312+0.79%2,860,1004兆9207億+4.91%12.870.85
08/173,2903,3013,2783,286+0.92%2,605,6004兆8820億+4.42%12.770.84
08/163,3003,3033,2563,256-1.57%2,632,8004兆8375億+3.76%12.650.83
08/133,2943,3143,2833,308+0.43%2,790,1004兆9147億+5.69%12.850.85
08/123,3003,3203,2763,294+0.09%4,554,3004兆8939億+5.54%12.80.84
08/113,2303,2913,2213,291+3.26%6,985,4004兆8895億+5.75%12.780.84
08/103,2183,2293,1783,187-0.9%3,934,2004兆7350億+2.71%12.380.82
08/063,1803,2183,1733,216+1.13%3,124,5004兆7780億+3.88%12.490.82
08/053,1933,2113,1593,180-0.31%3,633,4004兆7246億+2.98%12.350.81
08/043,2003,2293,1783,190+0.16%4,974,7004兆7394億+3.5%12.390.82
08/033,1293,1923,0913,185+0.95%7,352,5004兆7320億+3.48%12.370.81
08/023,0973,1553,0823,155+3.04%4,322,4004兆6874億+2.64%12.260.81
07/303,0793,1013,0613,062-0.49%3,418,5004兆5492億-0.26%11.90.78
07/293,0973,1173,0763,077-1.03%2,434,3004兆5715億+0.26%11.950.79
07/283,0963,1223,0953,109+0.19%2,295,4004兆6191億+1.37%12.080.8
07/273,1113,1203,0913,103-0.03%2,137,3004兆6101億+1.44%12.050.79
07/263,0873,1113,0853,104+2.75%3,199,7004兆6116億+1.64%12.060.79
07/213,0563,0803,0213,021+0.17%2,571,6004兆4883億-1.02%11.740.77
07/203,0173,0443,0093,016-1.63%3,832,3004兆4809億-1.24%11.720.77
07/193,0503,0803,0483,066-0.36%2,105,0004兆5552億+0.33%11.910.78
07/163,0683,0943,0603,077+0.16%2,429,8004兆5715億+0.72%11.950.79
07/153,0973,1053,0713,072-1.38%3,082,1004兆5641億+0.56%11.930.79
07/143,1213,1343,1153,115-0.57%2,439,3004兆6280億+1.96%12.10.8
07/133,1203,1333,1063,133+0.93%3,078,0004兆6547億+2.62%12.170.8
07/123,1003,1243,0953,104+1.34%4,513,9004兆6116億+1.74%12.060.79
07/093,0103,0723,0023,063-0.1%5,074,8004兆5507億+0.43%11.90.78
07/083,0753,0893,0603,066+0.43%3,933,3004兆5552億+0.49%11.910.78
07/073,0563,0743,0393,053-1.45%3,276,0004兆5359億+0.07%11.860.78
07/063,0683,1053,0603,098+1.27%2,686,9004兆6027億+1.54%12.030.79
07/053,0473,0623,0373,0590%1,609,8004兆5448億+0.39%11.880.78
07/023,0353,0593,0293,059+1.8%2,682,1004兆5448億+0.49%11.880.78
07/013,0353,0433,0033,005-0.76%3,176,9004兆4645億-1.22%11.670.77
06/303,0573,0623,0283,028-0.13%2,718,5004兆4987億-0.33%11.760.77
06/293,0723,0723,0313,032-2.04%3,032,1004兆5047億-0.1%11.780.78
06/283,0903,0993,0793,095+0.19%2,329,8004兆5983億+2.08%12.020.79
06/253,0743,0893,0553,089+1.28%2,721,0004兆5893億+2.08%120.79
06/243,0253,0543,0203,050+0.59%2,502,1004兆5314億+1.03%11.850.78
06/233,0153,0493,0133,032+0.46%2,511,8004兆5047億+0.6%11.780.78
06/222,9793,0192,9683,018+3.71%4,054,0004兆4839億+0.27%11.720.77
06/212,9432,9442,9032,910-2.68%5,200,8004兆3234億-3.26%11.30.74
06/183,0053,0222,9862,990-2.29%5,327,0004兆4423億-0.63%11.620.76
06/173,0723,0883,0603,060-0.29%2,163,0004兆5463億+1.8%11.890.78
06/163,0563,0923,0533,069+0.56%2,522,0004兆5596億+2.33%11.920.78
06/153,0413,0593,0243,052-0.16%2,346,9004兆5344億+1.97%11.860.78
06/143,0793,0883,0503,057-0.1%1,849,6004兆5418億+2.24%11.880.78
06/113,0733,0753,0363,060-0.39%2,643,0004兆5463億+2.38%11.890.78
06/103,0563,0793,0413,072-0.23%3,127,2004兆5641億+2.85%11.930.79
06/093,0813,0883,0563,079+0.29%2,731,6004兆5745億+2.94%11.960.79
06/083,0663,1003,0603,070-0.58%3,139,5004兆5611億+2.74%11.930.79
06/073,0763,0973,0663,088+0.39%2,310,4004兆5879億+3.45%120.79
06/043,0603,0763,0463,076+0.29%2,471,0004兆5700億+3.19%11.950.79
06/033,0853,1053,0513,067-0.1%3,669,7004兆5567億+2.99%11.910.78
06/023,0073,0722,9913,070+2.85%4,982,2004兆5611億+3.16%11.930.79

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
2007年
3月期
2,940
4/21
1,984
11/21
49,958,800
3/1
--+12.29%
2/26
-15.16%
6/13
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
最新3,628
2021/10/26
5,439,0005兆3902億+1.48%
3,575

年間値上がり率

2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
-12%(0.88倍)
2021/10/26 vs 2020/12/30
43%(1.43倍)
過去安値
2,095円(2020/04/06)
73%(1.73倍)
3,628円(10/26)