8058 三菱商事

8058
2024/06/14
時価
13兆3310億円
PER 予
13.76倍
2010年以降
赤字-28.22倍
(2010-2024年)
PBR
1.45倍
2010年以降
0.49-1.64倍
(2010-2024年)
配当 予
3.13%
ROE 予
10.5%
ROA 予
4.05%
資料
Link
CSV,JSON

株価チャート

株価

6/14

前日 (6/13)
3,141
始値
3,141
高値
3,208
安値
3,125
終値 +1.56%
3,190
出来高 +2.32%
15,591,700

乖離率

株価(5日)
移動平均値
-0.84%
3,217
株価(25日)
移動平均値
-3.83%
3,317
出来高(5日)
移動平均値
+39.53%
11,174,420

2024/01/19~2024/06/14

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
2024
06/143,1413,2083,1253,190+1.56%15,591,70013兆3310億-3.83%13.761.45
06/133,1903,2073,1203,141-2.45%15,237,70013兆1262億-5.53%13.551.42
06/123,2053,2363,1883,220-1.68%10,372,50013兆4564億-3.36%13.891.46
06/113,2703,3263,2613,275+0.46%8,085,50013兆6862億-1.83%14.131.48
06/103,2203,2683,2203,260+0.4%6,584,70013兆6235億-2.51%14.061.48
06/073,2123,2573,2073,247+0.43%6,523,50013兆5692億-3.22%14.011.47
06/063,2363,2693,2303,233-0.31%8,327,20013兆5107億-4.09%13.951.46
06/053,2503,2633,2083,243-1.88%9,687,40013兆5525億-4.22%13.991.47
06/043,3163,3353,2953,305-1.64%9,093,40013兆8116億-2.74%14.261.5
06/033,3503,3753,3273,360+1.73%9,106,80014兆415億-1.32%14.491.52
05/313,2613,3253,2583,303+0.4%30,543,70013兆8032億-3.22%14.251.5
05/303,3003,3053,2613,290-2%10,257,20013兆7489億-3.83%14.191.49
05/293,3843,4023,3533,357-0.89%7,516,30014兆289億-2.1%14.481.52
05/283,3753,3963,3553,387+0.21%6,232,00014兆1543億-1.31%14.611.53
05/273,3463,3853,3453,380+1.56%5,909,10014兆1250億-1.63%14.581.53
05/243,2573,3343,2553,328-0.09%8,184,80013兆9077億-3.2%14.361.51
05/233,3263,3473,2553,331-0.45%10,896,50013兆9203億-3.31%14.371.51
05/223,3893,4033,3463,346-1.99%9,933,20013兆9829億-3.21%14.431.52
05/213,4193,4403,4053,414+0.18%7,490,60014兆2671億-1.56%14.731.55
05/203,3523,4223,3523,408+1.07%9,586,90014兆2420億-1.93%14.71.54
05/173,3353,3813,3303,372-0.12%7,289,80014兆916億-3.16%14.551.53
05/163,4233,4263,3343,376-0.5%9,929,10014兆1083億-3.32%14.561.53
05/153,4173,4453,3933,393+0.09%10,084,50014兆1794億-3%14.641.54
05/143,3793,4203,3593,390+0.5%8,847,10014兆1668億-3.17%14.621.54
05/133,3653,4033,3483,373-0.35%9,469,80014兆958億-3.77%14.551.53
05/103,3453,4283,3453,385+1.62%11,926,60014兆1459億-3.51%14.61.53
05/093,3213,3713,3173,331+0.3%13,537,80013兆9203億-5.1%14.371.51
05/083,4203,4463,3163,321-4.21%26,595,80013兆8785億-5.49%14.331.5
05/073,5443,5503,4023,467-2.17%31,322,10014兆4886億-1.53%14.961.57
05/023,6343,7753,5313,544-2.48%44,936,60014兆8104億+0.65%15.291.61
05/013,5943,6793,5823,634+0.39%13,087,50015兆1865億+3.21%15.681.65
04/303,6003,6563,5933,620+2.58%19,369,00015兆1280億+2.93%15.621.64
04/263,5113,5523,4883,529+0.92%7,991,40014兆7477億+0.43%15.221.6
04/253,5243,5683,4833,497-1.74%9,014,80014兆6140億-0.51%15.081.58
04/243,4923,5623,4873,559+1.8%13,004,90014兆8731億+1.17%15.351.61
04/233,5353,5533,4703,496+0.55%9,875,90014兆6098億-0.48%15.081.58
04/223,4793,5413,4493,477+0.72%11,761,40014兆5304億-0.94%151.58
04/193,4663,4923,3983,452-0.43%13,353,80014兆4259億-1.46%14.891.56
04/183,3883,4943,3873,467+0.73%9,955,80014兆4886億-0.74%14.961.57
04/173,5193,5373,4403,442-1.43%10,556,40014兆3841億-1.15%14.851.56
04/163,6103,6253,4893,492-3.91%15,508,30014兆5931億+0.58%15.061.58
04/153,5563,6533,5433,634+0.47%12,752,60015兆1865億+4.97%15.681.65
04/123,6203,6393,5923,617+0.56%12,530,10015兆1155億+4.87%15.61.64
04/113,5433,6133,5353,597+0.5%10,301,10015兆319億+4.72%15.521.63
04/103,6103,6153,5683,579-1.43%9,611,40014兆9567億+4.59%15.441.62
04/093,5313,6313,5243,631+3.09%14,535,60015兆1740億+6.45%15.661.65
04/083,4953,5533,4863,522+1.44%10,820,50014兆7185億+3.71%15.191.6
04/053,4503,4803,4363,472-0.6%9,064,60014兆5095億+2.54%14.981.57
04/043,5173,5483,4853,493+1.6%13,294,60014兆5973億+3.5%15.071.58
04/033,4253,4633,3943,438-0.32%10,746,70014兆3674億+2.2%14.831.56
04/023,4503,4833,4263,449+0.79%10,545,40014兆4134億+2.74%14.881.56
04/013,4853,5163,3763,422-1.86%11,828,70014兆3006億+2.12%14.761.55
03/293,4623,5113,4513,487+0.11%8,840,00014兆5722億+4.28%14.461.54
03/283,5003,5263,4663,483-1.55%11,765,60014兆5555億+4.56%14.441.54
03/273,5473,5723,5263,538+0.45%12,999,50014兆7853億+6.66%14.671.56
03/263,5063,5433,4983,522-0.76%9,512,50014兆7185億+6.63%14.61.56
03/253,5723,5763,5343,549-0.64%10,126,30014兆8313億+8.07%14.721.57
03/223,6093,6163,5433,572+0.59%14,125,30014兆9274億+9.54%14.811.58
03/213,5393,5833,5153,551+2.96%17,051,40014兆8396億+9.8%14.721.57
03/193,4003,4583,3963,449+0.85%18,321,30014兆4134億+7.51%14.31.52
03/183,3403,4403,3373,420+3.39%20,861,60014兆2922億+7.51%14.181.51
03/153,2383,3433,2323,308+3.54%46,584,30013兆8241億+4.88%13.721.46
03/143,1663,2063,1433,195+0.25%11,397,90013兆3519億+1.98%13.251.41
03/133,2503,2553,1793,187-0.25%14,047,50013兆3185億+2.61%13.211.41
03/123,1903,1973,1173,195-1.24%17,909,80013兆3519億+3.73%13.251.41
03/113,2733,2753,1903,235-2.32%16,583,60013兆5191億+5.93%13.411.43
03/083,2903,3513,2743,312+1.5%18,832,70013兆8409億+9.42%13.731.46
03/073,2903,3393,2513,263-0.73%14,985,40013兆6361億+8.88%13.531.44
03/063,2803,3073,2553,2870%15,091,50013兆7364億+10.79%13.631.45
03/053,2343,2993,2263,287+0.89%11,953,00013兆7364億+11.88%13.631.45
03/043,2923,2933,2383,258-0.31%14,456,70013兆6152億+12.15%13.511.44
03/013,2053,2763,1963,268+1.97%14,382,00013兆6570億+13.63%13.551.44
02/293,2303,2453,1683,205-0.34%23,213,30013兆3937億+12.61%13.291.42
02/283,2563,2753,1923,216-1.62%35,621,70013兆4397億+14%13.331.42
02/273,3003,3243,2623,269-0.94%16,689,30013兆6612億+16.88%13.551.44
02/263,3343,3493,2703,300+1.54%22,657,60013兆7907億+19.18%13.681.46
02/223,1903,2553,1843,250+3.04%23,329,20013兆5818億+18.66%13.481.44
02/213,1703,1893,1243,154+0.8%14,859,80013兆1806億+16.34%13.081.39
02/203,2323,2713,1133,129-2.1%25,949,70013兆761億+16.58%12.971.38
02/193,0703,2003,0673,196+4.89%22,829,80013兆3561億+20.29%13.251.41
02/162,9803,0732,9803,047+2.94%20,088,00012兆7334億+16.03%12.631.35
02/152,9502,9752,9332,960+1.54%19,298,00012兆3698億+13.89%12.271.31
02/142,8922,9242,8652,915+0.87%21,235,30012兆1818億+13.25%12.091.29
02/132,8002,8932,7872,890+4.33%26,613,90012兆773億+13.38%11.981.28
02/092,7842,8312,7472,770+0.76%23,178,70011兆5758億+9.57%11.491.22
02/082,8002,8002,7262,749-1.19%21,513,20011兆4881億+9.61%11.41.22
02/072,7002,8132,6992,782+9.74%46,639,20011兆6260億+11.82%11.541.23
02/062,5162,5372,4812,535+0.76%14,906,50010兆5938億+2.76%10.511.12
02/052,5592,5602,5142,516-1.14%13,142,20010兆5144億+2.48%10.431.11
02/022,5652,5682,5362,545-0.66%11,217,70010兆6356億+4.18%10.551.12
02/012,5402,5652,5272,562-0.12%11,053,00010兆7066億+5.43%10.621.13
01/312,5332,5652,5252,565+1.42%10,854,00010兆7191億+6.17%10.641.13
01/302,5272,5412,5102,529-0.55%8,245,60010兆9062億+5.29%10.841.16
01/292,5102,5532,5082,543+2.62%10,264,50010兆9666億+6.4%10.91.16
01/262,5102,5112,4772,478-1.82%11,191,40010兆6863億+4.25%10.621.13
01/252,5282,5442,5082,524-0.24%9,680,30010兆8847億+6.68%10.811.15
01/242,5942,5942,5232,530-1.75%15,169,60010兆9105億+7.43%10.841.16
01/232,6032,6182,5692,575-1.08%13,155,30011兆1046億+10%11.031.18
01/222,5902,6072,5672,603+0.93%16,635,00011兆2253億+11.81%11.151.19
01/192,6002,6002,5572,579+1.34%14,964,00011兆1218億+11.45%11.051.18

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
1,270
3,810
10/19

3,810
10/15
748
2,245
1/22
123,089,700
41,029,900
6/1
--+17.32%
2/15
-23.49%
1/22
2009年
3月期
1,317
3,950
5/20
308
923
11/21
160,222,200
53,407,400
11/20
--+20.83%
4/13
-34.95%
11/20
2010年
3月期
847
2,542
1/15
439
1,317
4/1
66,296,400
22,098,800
6/10
--+13.73%
5/11
-12.6%
7/13
2011年
3月期
833
2,500
4/12
585
1,756
3/15
68,817,000
22,939,000
5/7
4兆2417億2兆9793億+7.66%
1/6
-17.45%
3/15
2012年
3月期
790
2,370
4/4
464
1,393
10/5
95,342,700
31,780,900
10/4
4兆211億2兆3634億+12.02%
2/20
-17.76%
10/5
2013年
3月期
659
1,978
2/7

1,978
2/6
443
1,330
10/15
58,290,600
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
703
2,108
5/22
542
1,625
4/4
90,220,500
30,073,500
5/22
3兆5766億2兆7571億+11.94%
5/22
-10.15%
2/4
2015年
3月期
841
2,523
3/26
602
1,805
4/11
57,380,100
19,126,700
5/8
4兆974億2兆9845億+9.59%
11/14
-11.32%
10/17
2016年
3月期
946
2,837
6/4

2,837
6/3
522
1,565
2/12
55,625,100
18,541,700
11/6
4兆6073億2兆4884億+11.67%
3/7

3/4
-15.81%
8/25
2017年
3月期
902
2,706
2/2
560
1,680
6/28
49,357,500
16,452,500
5/31
4兆3027億2兆6713億+10.87%
8/19
-7.93%
6/16
2018年
3月期
1,106
3,318
1/15
736
2,209
5/18
37,373,400
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
1,213
3,638
10/5
925
2,776
4/3
51,474,000
17,158,000
5/31
5兆7846億4兆4140億+11.79%
9/25
-8.8%
10/26
2020年
3月期
1,059
3,178
4/8
716
2,149
3/13
58,531,800
19,510,600
5/10
5兆532億3兆4170億+7.07%
9/11
-17.22%
3/13
2021年
3月期
1,099
3,298
3/23
698
2,095
4/6
74,831,100
24,943,700
8/31
4兆8999億3兆3312億+13.25%
9/1
-7.56%
6/29
2022年
3月期
1,583
4,749
3/28
956
2,869
5/12
102,963,900
34,321,300
10/28
7兆557億4兆2625億+13.01%
3/25
-6.57%
11/10
2023年
3月期
1,708
5,125
3/8
1,247
3,740
7/6
54,423,600
18,141,200
10/28
7兆4737億5兆5566億+10.47%
11/24
-12.23%
7/1
2024年
3月期
3,616
3/22
1,552
4,655
4/6
78,735,000
26,245,000
6/23
15兆1113億6兆7883億+20.28%
2/19
-9.41%
10/4
最新3,190
2024/6/14
15,591,70013兆3310億-3.83%
3,317

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)
2023/12/29 vs 2022/12/30
58%(1.58倍)
2024/06/14 vs 2023/12/29
42%(1.42倍)
過去安値
152円(1983/08/17)
2001%(21.01倍)
3,190円(6/14)