8133 伊藤忠エネクス

8133
2025/05/09
時価
1902億円
PER 予
11.48倍
2010年以降
6.7-21.25倍
(2010-2025年)
PBR
1.07倍
2010年以降
0.42-1.4倍
(2010-2025年)
配当 予
3.81%
ROE 予
9.29%
ROA 予
3.62%
資料
Link
CSV,JSON

株価チャート

株価

5/9

前日 (5/8)
1,588
始値
1,603
高値
1,639
安値
1,594
終値 +2.52%
1,628
出来高 +8.96%
165,400

乖離率

株価(5日)
移動平均値
+2.58%
1,587
株価(25日)
移動平均値
+6.61%
1,527
出来高(5日)
移動平均値
-1.19%
167,400

2024/12/06~2025/05/09

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
2025
05/091,6031,6391,5941,628+2.52%165,4001902億8244万+6.61%11.481.07
05/081,5871,5991,5671,588-0.56%151,8001856億719万+4.06%11.191.04
05/071,5701,6021,5691,597+2.18%151,2001866億5912万+4.58%11.261.05
05/021,5641,5711,5551,563+0.13%162,1001826億8516万+2.36%11.021.02
05/011,5421,5781,5341,561+1.23%206,5001824億5140万+1.96%111.02
04/301,5801,6281,5331,542-0.52%450,7001802億3066万+0.46%10.871.01
04/281,5411,5601,5401,550+0.98%134,2001811億6571万+0.71%10.931.01
04/251,5421,5621,5351,535-0.45%77,8001794億1249万-0.52%10.821
04/241,5691,5741,5391,542-1.72%95,6001802億3066万-0.45%10.871.01
04/231,5661,5831,5611,569+1.62%94,3001833億8645万+0.97%11.061.03
04/221,5491,5661,5391,544-0.39%60,2001804億6442万-0.83%10.881.01
04/211,5521,5591,5401,550-0.19%57,3001811億6571万-0.7%10.931.01
04/181,5201,5571,5131,553+3.26%91,6001815億1635万-0.7%10.951.02
04/171,4941,5091,4801,504+0.67%71,0001757億8918万-4.02%10.60.98
04/161,4791,5001,4731,494+1.01%129,4001746億2037万-4.9%10.530.98
04/151,4941,5011,4701,479-0.27%89,8001728億6715万-6.04%10.420.97
04/141,4811,4911,4711,483+1.71%81,8001733億3468万-6.08%10.450.97
04/111,4211,4631,4021,458-2.61%137,8001704億1265万-7.9%10.280.95
04/101,5441,5441,4811,497+4.25%227,7001749億7101万-5.85%10.550.98
04/091,4391,4491,4171,436-2.18%175,0001678億4126万-9.91%10.120.94
04/081,4621,4811,4511,468+4.71%131,9001715億8146万-8.25%10.350.96
04/071,4051,4431,3681,402-6.28%247,2001638億6731万-12.65%9.880.92
04/041,5131,5151,4611,496-3.3%223,2001748億5413万-7.14%10.540.98
04/031,5461,5631,5351,547-2.4%124,8001808億1507万-4.15%10.91.01
04/021,6281,6281,5811,585-1.31%80,9001852億5655万-1.86%11.171.04
04/011,6431,6431,6041,606+0.19%112,0001877億1105万-0.5%11.321.05
03/311,5791,6181,5671,603-0.99%159,0001873億6041万-0.62%10.571.05
03/281,6251,6291,6151,619-2.59%167,7001892億3051万+0.37%10.681.06
03/271,6551,6621,6441,662+0.67%134,6001942億5639万+3.04%10.961.09
03/261,6521,6521,6371,651+0.24%108,6001929億7070万+2.42%10.891.08
03/251,6561,6611,6411,647-0.42%79,6001925億318万+2.3%10.861.08
03/241,6641,6641,6381,654-0.6%79,6001933億2134万+2.8%10.911.08
03/211,6601,6751,6591,664-0.24%101,9001944億9016万+3.48%10.971.09
03/191,6471,6681,6421,668+0.6%94,9001949億5768万+3.86%111.09
03/181,6451,6841,6451,658+0.91%169,1001937億8887万+3.3%10.931.09
03/171,6301,6431,6301,643+1.23%64,4001920億3565万+2.43%10.831.08
03/141,6211,6351,6141,623-0.25%83,5001896億9803万+1.06%10.71.06
03/131,6071,6331,6051,627+1.37%107,4001901億6555万+1.24%10.731.07
03/121,5601,6121,5601,605+2.29%150,5001875億9417万-0.19%10.581.05
03/111,5801,5841,5601,569-1.69%111,0001833億8645万-2.67%10.351.03
03/101,6031,6171,5921,596-0.37%79,4001865億4224万-1.05%10.521.04
03/071,6001,6061,5821,602-0.8%105,8001872億4353万-0.56%10.561.05
03/061,6011,6151,5981,615+1.19%90,1001887億6298万+0.37%10.651.06
03/051,6081,6121,5901,596+0.06%74,5001865億4224万-0.68%10.521.04
03/041,5901,6021,5731,595+0.25%96,4001864億2536万-0.62%10.521.04
03/031,5681,6091,5681,591+2.18%102,0001859億5783万-0.69%10.491.04
02/281,5601,5691,5521,557-1.21%147,9001819億8388万-2.75%10.271.02
02/271,5561,5761,5521,576+1.29%84,3001842億462万-1.56%10.391.03
02/261,5611,5631,5431,556-1.27%162,2001818億6700万-2.81%10.261.02
02/251,5701,5761,5541,576-0.19%89,0001842億462万-1.62%10.391.03
02/211,5901,5921,5721,579-0.82%77,8001845億5526万-1.44%10.411.03
02/201,6141,6261,5921,592-1.97%84,2001860億7472万-0.62%10.51.04
02/191,6151,6271,6061,624-0.06%94,7001898億1491万+1.37%10.711.06
02/181,6291,6401,6141,625+0.49%79,1001899億3179万+1.56%10.721.06
02/171,6201,6331,6171,617-0.19%58,2001889億9674万+1.19%10.661.06
02/141,6261,6311,6071,6200%79,5001893億4739万+1.44%10.681.06
02/131,6161,6271,6131,620-0.37%62,4001893億4739万+1.5%10.681.06
02/121,6431,6431,6181,626-0.06%59,0001900億4867万+1.82%10.721.06
02/101,6431,6441,6151,627-1.15%97,1001901億6555万+1.88%10.731.07
02/071,6731,6801,6351,646-2.2%98,4001923億8630万+3%10.851.08
02/061,6701,6961,6671,683+1.39%104,8001967億1090万+5.32%11.11.1
02/051,6441,6701,6351,660+1.34%123,7001940億2263万+4.01%10.951.09
02/041,6901,6901,6291,638-4.1%161,4001914億5125万+2.76%10.81.07
02/031,6011,7251,6001,708+7.35%431,4001996億3292万+7.22%11.261.12
01/311,5801,6051,5521,591+1.92%227,9001859億5783万+0.13%10.491.04
01/301,5481,5611,5441,561+0.77%61,1001824億5140万-1.76%10.291.02
01/291,5481,5621,5481,549-0.06%53,6001810億4883万-2.64%10.211.01
01/281,5541,5601,5481,550+0.06%72,9001811億6571万-2.76%10.221.01
01/271,5461,5541,5361,549+0.78%82,5001810億4883万-3.01%10.211.01
01/241,5541,5641,5371,537-0.71%92,7001796億4625万-4%10.141.01
01/231,5621,5651,5471,548-1.65%112,3001809億3195万-3.49%10.211.01
01/221,5801,5831,5671,574+0.06%58,3001839億7086万-1.99%10.381.03
01/211,5991,6041,5731,573-0.63%101,7001838億5397万-2.12%10.371.03
01/201,5821,5961,5811,583+0.57%63,4001850億2279万-1.62%10.441.04
01/171,5701,5821,5611,574+0.06%77,9001839億7086万-2.24%10.381.03
01/161,5981,5981,5731,573-0.88%74,4001838億5397万-2.42%10.371.03
01/151,5761,5901,5761,587+0.7%74,3001854億9031万-1.73%10.471.04
01/141,5741,5761,5461,576+0.32%111,4001842億462万-2.6%10.391.03
01/101,5891,5891,5711,571-1.19%121,8001836億2021万-3.2%10.361.03
01/091,6081,6081,5851,590-1.55%104,4001858億4095万-2.21%10.491.04
01/081,6371,6421,6121,615-1.16%89,4001887億6298万-0.74%10.651.06
01/071,6371,6371,6081,634-0.37%110,5001909億8372万+0.43%10.781.07
01/061,6391,6461,6271,640+0.06%106,8001916億8501万+0.92%10.811.07
2024
12/301,6571,6601,6261,639-0.67%72,8001915億6813万+0.92%10.811.09
12/271,6471,6501,6371,650+0.86%64,4001928億5382万+1.73%10.881.1
12/261,6181,6431,6181,636+1.24%120,9001912億1748万+0.93%10.791.09
12/251,6101,6161,6001,616+0.69%51,7001888億7986万-0.25%10.661.07
12/241,6061,6091,6001,605-0.06%37,3001875億9417万-0.93%10.581.07
12/231,5991,6131,5991,606+0.63%58,1001877億1105万-0.93%10.591.07
12/201,6131,6131,5961,596-1.05%160,3001865億4224万-1.66%10.521.06
12/191,6021,6171,6011,613+0.25%67,6001885億2922万-0.74%10.641.07
12/181,6411,6431,6021,609-1.89%74,0001880億6169万-1.05%10.611.07
12/171,6301,6491,6241,640+0.61%83,0001916億8501万+0.8%10.811.09
12/161,6301,6341,6191,630+0.31%53,2001905億1620万+0.25%10.751.08
12/131,5941,6271,5931,625+1.56%159,9001899億3179万-0.12%10.721.08
12/121,6121,6151,5971,6000%122,9001870億976万-1.66%10.551.06
12/111,6031,6091,5981,600-0.37%76,6001870億976万-1.78%10.551.06
12/101,6461,6461,6061,606-1.35%83,8001877億1105万-1.47%10.591.07
12/091,6291,6381,6141,628+0.06%90,4001902億8244万-0.18%10.741.08
12/061,6371,6421,6231,627-0.73%100,7001901億6555万-0.18%10.731.08

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
896
3/30
642
10/6

6/12
873,600
3/6
--+10.09%
12/6
-14.34%
6/8
2008年
3月期
1,058
6/18
544
3/18
1,128,200
8/9
--+19.25%
5/7
-23.47%
8/10
2009年
3月期
763
5/23
345
10/28
570,400
10/20
--+20.22%
5/8
-36.13%
10/10
2010年
3月期
628
6/8
366
12/15
894,500
2/1
--+9.31%
2/4
-13.1%
11/18
2011年
3月期
520
5/17
365
11/2

10/29

他3件
553,400
5/14
607億7812万426億6156万+8.01%
1/6
-21.09%
3/15
2012年
3月期
517
3/19

3/9
401
6/20

6/17
240,700
7/8
604億2747万468億6928万+8.25%
6/30
-7.62%
4/11
2013年
3月期
564
3/29
398
11/14

11/13
282,100
3/21
659億2088万465億1863万+8.76%
3/29
-8.94%
5/18
2014年
3月期
646
1/20
459
6/13

6/7
557,000
5/23
755億519万536億4837万+10.64%
1/20
-13.05%
6/7
2015年
3月期
1,035
3/24
536
4/11
1,248,700
11/25
1209億7194万626億4827万+13.36%
6/17
-8.7%
10/17
2016年
3月期
1,248
8/4
769
2/24
700,600
5/21
1458億6762万898億8157万+14.73%
6/25
-15.16%
8/25
2017年
3月期
1,052
7/25
731
8/30
868,500
10/28
1229億5892万854億4008万+9.03%
7/20
-18.11%
8/5
2018年
3月期
1,261
10/10
869
4/14
563,700
1/31
1473億8707万1015億6968万+11.55%
8/7
-8.21%
11/15
2019年
3月期
1,194
9/25
886
12/25
294,400
10/25
1395億5604万1035億5665万+10.14%
9/25
-11.53%
12/25
2020年
3月期
994
2/6
716
3/13
420,800
3/13
1161億7981万836億8687万+7.66%
10/31
-14.77%
3/13
2021年
3月期
1,176
3/22
770
4/24
396,800
8/11
1374億5218万899億9845万+9.68%
8/14
-5.33%
4/27
2022年
3月期
1,112
4/20
946
12/1
1,507,900
6/22
1299億7178万1105億6952万+7.27%
9/14
-6.49%
5/27
2023年
3月期
1,166
3/10
997
12/6

12/5
452,300
10/4
1362億8336万1165億3046万+8.6%
5/9
-5.11%
10/3
2024年
3月期
1,676
1/15

1/12

他2件
1,088
4/10
498,400
11/30
1958億9273万1271億6664万+9.04%
8/9
-6.44%
10/4
2025年
3月期
1,887
7/29
1,286
8/5
1,375,900
7/26
2205億5464万1503億910万+17.63%
7/26
-17.06%
8/5
最新1,628
2025/5/9
165,4001902億8244万+6.61%
1,527

年間値上がり率

1984/12/28 vs 1983/12/28
18%(1.18倍)
1985/12/28 vs 1984/12/28
117%(2.17倍)
1986/12/27 vs 1985/12/28
-10%(0.9倍)
1987/12/28 vs 1986/12/27
-4%(0.96倍)
1988/12/28 vs 1987/12/28
9%(1.09倍)
1989/12/29 vs 1988/12/28
59%(1.59倍)
1990/12/28 vs 1989/12/29
-47%(0.53倍)
1991/12/30 vs 1990/12/28
36%(1.36倍)
1992/12/30 vs 1991/12/30
-10%(0.9倍)
1993/12/30 vs 1992/12/30
1%(1.01倍)
1994/12/30 vs 1993/12/30
11%(1.11倍)
1995/12/29 vs 1994/12/30
-3%(0.97倍)
1996/12/30 vs 1995/12/29
-19%(0.81倍)
1997/12/30 vs 1996/12/30
-62%(0.38倍)
1998/12/30 vs 1997/12/30
20%(1.2倍)
1999/12/30 vs 1998/12/30
-17%(0.83倍)
2000/12/29 vs 1999/12/30
37%(1.37倍)
2001/12/28 vs 2000/12/29
54%(1.54倍)
2002/12/30 vs 2001/12/28
-6%(0.94倍)
2003/12/30 vs 2002/12/30
-16%(0.84倍)
2004/12/30 vs 2003/12/30
35%(1.35倍)
2005/12/30 vs 2004/12/30
44%(1.44倍)
2006/12/29 vs 2005/12/30
-15%(0.85倍)
2007/12/28 vs 2006/12/29
-10%(0.9倍)
2008/12/30 vs 2007/12/28
-13%(0.87倍)
2009/12/30 vs 2008/12/30
-40%(0.6倍)
2010/12/30 vs 2009/12/30
15%(1.15倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/30
3%(1.03倍)
2013/12/30 vs 2012/12/28
30%(1.3倍)
2014/12/30 vs 2013/12/30
47%(1.47倍)
2015/12/30 vs 2014/12/30
9%(1.09倍)
2016/12/30 vs 2015/12/30
-1%(0.99倍)
2017/12/29 vs 2016/12/30
18%(1.18倍)
2018/12/28 vs 2017/12/29
-11%(0.89倍)
2019/12/30 vs 2018/12/28
-4%(0.96倍)
2020/12/30 vs 2019/12/30
10%(1.1倍)
2021/12/30 vs 2020/12/30
-2%(0.98倍)
2022/12/30 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/30
46%(1.46倍)
2024/12/30 vs 2023/12/29
7%(1.07倍)
2025/05/09 vs 2024/12/30
-1%(0.99倍)
過去安値
222円(1983/02/25)
634%(7.34倍)
1,628円(5/9)