8184 島忠

8184
2021/03/23
時価
2334億円
PER 予
28.71倍
2010年以降
8.32-40.17倍
(2010-2020年)
PBR
1.16倍
2010年以降
0.41-0.89倍
(2010-2020年)
配当 予
0%
ROE 予
4.06%
ROA 予
3.17%
資料
Link
CSV,JSON

株価チャート

株価

3/23

前日 (3/22)
5,480
始値
5,490
高値
5,500
安値
5,480
終値 ±0%
5,480
出来高 +474.85%
187,400

乖離率

株価(5日)
移動平均値
0%
5,480
株価(25日)
移動平均値
-0.04%
5,482
出来高(5日)
移動平均値
+101.85%
92,840

2020/10/26~2021/03/23

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
03/235,4905,5005,4805,4800%187,4002334億9788万-0.04%28.711.16
03/225,4905,4905,4805,4800%32,6002334億9788万-0.05%28.711.16
03/195,4905,4905,4805,4800%192,0002334億9788万-0.05%28.711.16
03/185,4805,4905,4805,4800%44,7002334億9788万-0.05%28.711.16
03/175,4905,4905,4805,4800%7,5002334億9788万-0.05%28.711.16
03/165,4905,4905,4805,4800%45,2002334億9788万-0.05%28.711.16
03/155,4805,4905,4805,4800%65,4002334億9788万-0.05%28.711.16
03/125,4905,4905,4805,480-0.18%81,4002334億9788万-0.05%28.711.16
03/115,4905,4905,4805,4900%9,3002339億2398万+0.13%28.771.17
03/105,4905,4905,4805,490+0.18%108,2002339億2398万+0.15%28.771.17
03/095,4805,5005,4805,4800%928,8002334億9788万-0.04%28.711.16
03/085,4905,4905,4805,4800%144,4002334億9788万-0.04%28.711.16
03/055,4805,4905,4805,4800%172,6002334億9788万-0.04%28.711.16
03/045,4805,4905,4805,4800%10,7002334億9788万-0.04%28.711.16
03/035,4905,4905,4805,4800%59,9002334億9788万-0.04%28.711.16
03/025,4805,4905,4805,4800%30,4002334億9788万-0.04%28.711.16
03/015,4905,4905,4805,480-0.18%60,9002334億9788万-0.04%28.711.16
02/265,4805,4905,4805,490+0.18%149,1002339億2398万+0.15%28.771.17
02/255,4805,4905,4805,4800%55,9002334億9788万-0.04%28.711.16
02/245,4805,4905,4805,4800%62,9002334億9788万-0.04%28.711.16
02/225,4905,4905,4805,480-0.18%20,5002334億9788万-0.04%28.711.16
02/195,4905,4905,4805,4900%17,0002339億2398万+0.15%28.771.17
02/185,4905,4905,4805,4900%12,8002339億2398万+0.15%28.771.17
02/175,4805,4905,4805,490+0.18%17,1002339億2398万+0.15%28.771.17
02/165,4905,4905,4805,480-0.18%18,6002334億9788万-0.02%28.711.16
02/155,4805,4905,4805,490+0.18%22,7002339億2398万+0.15%28.771.17
02/125,4905,4905,4805,4800%34,6002334億9788万-0.04%28.711.16
02/105,4905,4905,4805,4800%10,3002334億9788万-0.04%28.711.16
02/095,4905,4905,4805,4800%24,9002334億9788万-0.04%28.711.16
02/085,4905,4905,4805,4800%40,5002334億9788万-0.04%28.711.16
02/055,4905,4905,4805,4800%23,5002334億9788万-0.04%28.711.16
02/045,4905,4905,4805,4800%47,4002334億9788万-0.04%28.711.16
02/035,4905,4905,4805,4800%68,6002334億9788万-0.04%28.711.16
02/025,4805,4905,4805,480-0.18%119,1002334億9788万-0.05%28.711.16
02/015,4805,4905,4805,490+0.18%36,7002339億2398万+0.13%28.771.17
01/295,4805,4905,4705,480+0.18%668,1002334億9788万-0.05%28.711.16
01/285,4805,4905,4705,470-0.18%1,382,5002330億7179万-0.24%28.661.16
01/275,4905,4905,4805,4800%107,6002334億9788万-0.05%28.711.16
01/265,4805,4905,4805,4800%36,9002334億9788万-0.05%28.711.16
01/255,4805,4905,4805,4800%14,1002334億9788万-0.07%28.711.16
01/225,4905,4905,4805,480-0.18%44,5002334億9788万-0.07%28.711.16
01/215,4805,4905,4805,4900%60,7002339億2398万+0.11%28.771.17
01/205,4805,5005,4805,490+0.18%217,5002339億2398万+0.11%28.771.17
01/195,4905,4905,4805,4800%19,0002334億9788万-0.07%28.711.16
01/185,4805,4905,4805,4800%33,9002334億9788万-0.07%28.711.16
01/155,4805,4905,4805,4800%14,1002334億9788万-0.07%28.711.16
01/145,4805,4905,4805,4800%51,9002334億9788万-0.07%28.711.16
01/135,4905,4905,4805,4800%29,0002334億9788万-0.07%28.711.16
01/125,4905,4905,4805,480-0.18%110,8002334億9788万-0.07%28.711.16
01/085,4805,4905,4805,4900%40,3002339億2398万+0.11%28.771.17
01/075,4905,4905,4805,4900%44,5002339億2398万+0.11%28.771.17
01/065,4805,4905,4805,490+0.18%27,7002339億2398万+0.11%28.771.17
01/055,4805,4905,4805,4800%285,1002334億9788万-0.07%28.711.16
01/045,4805,4905,4805,4800%51,0002334億9788万-0.07%28.711.16
2020
12/305,4805,4905,4705,480+0.18%113,9002334億9788万-0.09%28.711.16
12/295,4905,5105,4705,470-0.36%336,1002330億7179万-0.27%28.661.16
12/285,5005,5105,4905,490-0.18%112,3002339億2398万+0.07%28.771.17
12/255,4905,5005,4905,500+0.18%53,1002343億5007万+0.26%28.821.17
12/245,4905,5005,4905,490+0.18%27,4002339億2398万+0.07%28.771.17
12/235,4905,5005,4805,4800%234,3002334億9788万-0.11%28.711.16
12/225,4905,4905,4805,4800%96,4002334億9788万-0.11%28.711.16
12/215,4905,4905,4805,4800%68,5002334億9788万-0.11%28.711.16
12/185,4905,4905,4805,480-0.18%161,1002334億9788万-0.15%28.711.16
12/175,4905,4905,4805,4900%102,3002339億2398万+0.04%28.771.17
12/165,4905,4905,4805,490+0.18%106,6002339億2398万+0.04%28.771.17
12/155,4905,4905,4805,4800%125,5002334億9788万-0.15%28.711.16
12/145,4905,4905,4805,480-0.18%87,6002334億9788万-0.16%28.711.16
12/115,4905,5005,4905,490+0.18%121,1002339億2398万0%28.771.17
12/105,4905,5005,4805,480-0.18%142,9002334億9788万-0.2%28.711.16
12/095,4905,4905,4805,490+0.18%70,4002339億2398万-0.07%28.771.17
12/085,4905,4905,4805,4800%238,1002334億9788万-0.35%28.711.16
12/075,4805,4905,4805,480-0.18%67,3002334億9788万-0.38%28.711.16
12/045,4905,4905,4805,490+0.18%33,3002339億2398万+0.11%28.771.17
12/035,4905,4905,4805,480-0.18%110,1002334億9788万+0.37%28.711.16
12/025,4905,5005,4805,4900%185,9002339億2398万+1.09%28.771.17
12/015,4905,5005,4805,490+0.18%418,2002339億2398万+1.67%28.771.17
11/305,4905,5005,4805,480-0.18%640,5002334億9788万+2.09%28.711.16
11/275,4905,5005,4905,4900%301,4002339億2398万+2.79%28.771.17
11/265,5005,5005,4905,4900%359,8002339億2398万+3.31%28.771.17
11/255,4905,5005,4905,4900%297,9002339億2398万+4.33%28.771.17
11/245,5005,5005,4905,4900%182,7002339億2398万+5.37%28.771.17
11/205,4905,5005,4805,4900%338,4002339億2398万+6.44%28.771.17
11/195,5005,5005,4905,4900%457,4002339億2398万+7.52%28.771.17
11/185,5005,5005,4905,4900%312,4002339億2398万+8.63%28.771.17
11/175,5005,5005,4905,4900%1,009,5002339億2398万+9.78%28.771.17
11/165,5005,5105,4805,490-0.36%1,299,4002339億2398万+10.93%28.771.17
11/135,4905,5305,4805,510+0.36%824,4002347億7616万+12.52%28.871.17
11/125,5005,5005,4805,4900%500,5002339億2398万+13.34%28.771.17
11/115,4905,5005,4805,490-0.18%361,5002339億2398万+14.57%28.771.17
11/105,5005,5005,4705,5000%796,8002343億5007万+16.03%28.821.17
11/095,5105,5205,4905,500-0.18%568,6002343億5007万+17.32%28.821.17
11/065,5205,5205,5105,5100%173,5002347億7616万+19.55%28.871.17
11/055,5305,5405,5105,510-0.54%321,3002347億7616万+21.63%28.871.17
11/045,5905,6005,4905,540-1.42%857,9002360億5443万+24.41%29.031.18
11/025,5605,6305,5605,620+1.63%1,540,5002394億6316万+28.4%29.451.19
10/305,5005,6505,4905,530+9.29%4,621,4002356億2834万+28.72%28.981.18
10/294,9605,1004,9505,060+3.48%1,313,3002156億206万+19.96%26.511.08
10/284,8854,9404,8104,890+3.06%1,653,7002083億5851万+17.8%25.621.04
10/274,7304,8204,7204,745+0.32%534,1002021億8019万+16.56%24.861.01
10/264,7304,7604,6654,730+0.85%617,6002015億4106万+18.37%24.781.01

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
8月期
3,730
2/23
2,940
11/22
899,200
7/17
--+7.86%
12/20
-9.84%
11/21
2008年
8月期
3,440
11/9
2,360
8/26
1,682,700
1/15
--+11.42%
3/28
-9.05%
1/22
2009年
8月期
2,630
9/12
1,411
3/13

3/12
745,400
10/17
--+12.17%
6/3
-17.07%
10/10
2010年
8月期
2,375
9/24
1,533
8/13

8/12

他2件
1,026,200
4/22
--+6.19%
1/14
-11.97%
11/24
2011年
8月期
2,111
7/15
1,442
3/15
1,658,000
10/15
1084億8239万741億308万+11.11%
12/15
-17.83%
3/15
2012年
8月期
1,972
4/2
1,573
6/4
364,100
7/13
1013億3931万808億3506万+6.73%
6/29
-6.8%
5/28
2013年
8月期
2,790
5/16
1,531
10/11
426,400
7/12
1433億7560万786億7671万+14.24%
4/8
-12.98%
6/7
2014年
8月期
2,592
1/21
2,047
3/26
442,200
2/10
1332億55万1051億9349万+6.52%
12/30
-11.15%
2/6
2015年
8月期
3,625
7/3
2,360
9/2

9/1
751,100
10/14
1862億8550万1212億7828万+11.85%
11/4
-13.28%
8/25
2016年
8月期
2,949
11/26
2,073
7/11
1,081,100
10/14
1515億4646万1065億2961万+8.29%
3/29
-11.12%
4/12
2017年
8月期
3,185
12/22
2,317
9/1
989,400
1/10
1636億7429万1190億6855万+9.15%
10/17
-9.89%
4/14
2018年
8月期
3,780
8/31
2,700
9/6
1,239,400
1/12
1810億2081万1387億5058万+10%
10/17
-6.31%
1/11
2019年
8月期
3,725
9/26
2,292
8/6
1,056,700
10/15
1783億8691万1097億6182万+8.43%
9/12
-15.76%
10/29
2020年
8月期
3,330
2/7
2,270
3/13
1,060,700
10/15
1418億8831万967億2266万+34.94%
10/5
-16.44%
3/16

年間値上がり率

1984/12/28 vs 1983/12/28
-3%(0.97倍)
1985/12/27 vs 1984/12/28
27%(1.27倍)
1986/12/27 vs 1985/12/27
-4%(0.96倍)
1987/12/26 vs 1986/12/27
13%(1.13倍)
1988/12/28 vs 1987/12/26
13%(1.13倍)
1989/12/29 vs 1988/12/28
47%(1.47倍)
1990/12/28 vs 1989/12/29
-18%(0.82倍)
1991/12/30 vs 1990/12/28
49%(1.49倍)
1992/12/30 vs 1991/12/30
-19%(0.81倍)
1993/12/30 vs 1992/12/30
28%(1.28倍)
1994/12/30 vs 1993/12/30
-10%(0.9倍)
1995/12/29 vs 1994/12/30
-8%(0.92倍)
1996/12/30 vs 1995/12/29
-10%(0.9倍)
1997/12/30 vs 1996/12/30
-31%(0.69倍)
1998/12/30 vs 1997/12/30
10%(1.1倍)
1999/12/30 vs 1998/12/30
-37%(0.63倍)
2000/12/29 vs 1999/12/30
-4%(0.96倍)
2001/12/28 vs 2000/12/29
33%(1.33倍)
2002/12/30 vs 2001/12/28
33%(1.33倍)
2003/12/30 vs 2002/12/30
-11%(0.89倍)
2004/12/30 vs 2003/12/30
19%(1.19倍)
2005/12/30 vs 2004/12/30
41%(1.41倍)
2006/12/29 vs 2005/12/30
-4%(0.96倍)
2007/12/28 vs 2006/12/29
-8%(0.92倍)
2008/12/30 vs 2007/12/28
-37%(0.63倍)
2009/12/30 vs 2008/12/30
-9%(0.91倍)
2010/12/30 vs 2009/12/30
4%(1.04倍)
2011/12/30 vs 2010/12/30
-7%(0.93倍)
2012/12/28 vs 2011/12/30
3%(1.03倍)
2013/12/30 vs 2012/12/28
37%(1.37倍)
2014/12/30 vs 2013/12/30
18%(1.18倍)
2015/12/30 vs 2014/12/30
-6%(0.94倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
4%(1.04倍)
2018/12/28 vs 2017/12/29
-9%(0.91倍)
2019/12/30 vs 2018/12/28
1%(1.01倍)
2020/12/30 vs 2019/12/30
84%(1.84倍)