8267 イオン

8267
2021/12/03
時価
2兆3611億円
PER
-倍
2010年以降
赤字-282.75倍
(2010-2021年)
PBR
2.35倍
2010年以降
0.5-3.2倍
(2010-2021年)
配当 予
1.33%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

時価総額

2010年2月26日
7316億764万
2011年2月28日
8244億5938万
2012年2月29日
8260億6027万
2013年2月28日
8340億6473万
2014年2月28日
1兆423億
2015年2月27日
1兆693億
2016年2月29日
1兆2383億
2017年2月28日
1兆4039億
2018年2月28日
1兆5171億
2019年2月28日
1兆9746億
2020年2月28日
1兆7569億
2021年2月26日
2兆7083億

2021/07/08~2021/12/03

株価&時価総額の推移

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
12/032,6732,7092,6562,708+2%1,729,8002兆3611億+0.45%114.562.35
12/022,6302,6752,6272,6550%1,898,5002兆3149億-1.41%112.322.3
12/012,6402,6852,6342,655+0.38%1,984,0002兆3149億-1.37%112.322.3
11/302,6872,7122,6432,645-0.34%2,840,9002兆3062億-1.67%111.92.29
11/292,6532,6752,6092,654-1.78%2,172,5002兆3140億-1.3%112.282.3
11/262,7112,7182,6932,702-0.95%1,697,4002兆3559億+0.56%114.312.34
11/252,7402,7402,7192,728+0.66%1,163,5002兆3786億+1.64%115.412.36
11/242,7352,7622,7022,710-0.37%1,464,5002兆3629億+1.16%114.652.35
11/222,6942,7302,6842,720+0.44%1,075,8002兆3716億+1.72%115.072.36
11/192,6952,7152,6832,708+0.74%1,392,7002兆3611億+1.39%114.562.35
11/182,6882,6962,6622,6880%1,352,8002兆3437億+0.86%113.712.33
11/172,7422,7452,6872,688-2.54%1,793,6002兆3437億+1.01%113.712.33
11/162,7552,7662,7502,758+0.22%987,0002兆4047億+3.72%116.682.39
11/152,7712,7752,7412,752-0.51%1,372,5002兆3995億+3.61%116.422.38
11/122,7402,7682,7372,766+1.24%1,942,3002兆4117億+4.3%117.012.4
11/112,7012,7362,7012,732+0.96%1,503,2002兆3820億+3.25%115.582.37
11/102,7112,7262,7012,706-0.18%1,183,2002兆3594億+2.19%114.482.34
11/092,7112,7242,6912,711+0.71%1,256,3002兆3637億+2.22%114.692.35
11/082,7482,7492,6902,692-1.25%1,442,6002兆3472億+1.28%113.882.33
11/052,7092,7312,7072,726+0.81%1,475,5002兆3768億+2.25%115.322.36
11/042,6992,7102,6722,704+1.12%1,711,4002兆3576億+1.12%114.392.34
11/022,6552,6822,6532,674-0.19%1,394,7002兆3315億-0.37%113.122.32
11/012,6552,6802,6392,679+2.33%2,046,3002兆3358億-0.63%113.332.32
10/292,6192,6222,5922,618-0.08%1,793,1002兆2826億-3.32%110.752.27
10/282,6152,6352,6012,620-0.19%1,290,8002兆2844億-3.82%110.842.27
10/272,6392,6442,6172,625-0.42%1,355,5002兆2888億-4.16%111.052.27
10/262,6242,6442,6192,636+1.23%1,460,7002兆2983億-4.32%111.522.28
10/252,6082,6162,5952,604-0.5%1,121,3002兆2704億-6.03%110.162.26
10/222,5892,6242,5712,617+0.62%1,936,4002兆2818億-6.2%110.712.27
10/212,6352,6432,5992,601-1.1%1,624,2002兆2678億-7.37%110.032.25
10/202,6152,6332,6012,630+0.57%1,625,8002兆2931億-6.97%111.262.28
10/192,5942,6232,5942,615+1.2%1,810,5002兆2800億-8.15%110.632.26
10/182,6582,6602,5802,584-1.79%2,741,1002兆2530億-9.87%109.322.24
10/152,6102,6392,5872,631+2.29%3,135,2002兆2940億-8.87%111.32.28
10/142,5802,5822,5612,572-0.5%2,040,1002兆2425億-11.46%108.812.23
10/132,6152,6282,5852,585-1.56%2,994,0002兆2539億-11.59%109.362.24
10/122,6692,6732,6232,626-2.2%2,855,1002兆2896億-10.71%111.092.27
10/112,6532,6882,6032,685+0.86%3,230,9002兆3411億-9.17%113.592.33
10/082,6482,7122,6322,662+1.95%4,164,5002兆3210億-10.28%112.622.31
10/072,7502,7542,6112,611-6.08%6,801,5002兆2765億-12.38%110.462.26
10/062,8202,8482,7692,780-0.79%2,965,8002兆4239億-7.09%117.612.41
10/052,8502,8582,7912,802-2.34%3,181,4002兆4431億-6.54%118.542.43
10/042,9152,9242,8682,869-0.49%2,240,0002兆5015億-4.49%121.372.48
10/012,9212,9312,8812,883-1.94%2,837,6002兆5137億-4.25%121.962.5
09/302,9532,9672,9402,940-0.07%2,235,2002兆5634億-2.55%124.382.55
09/292,9462,9472,9212,942-1.04%2,695,2002兆5652億-2.68%124.462.55
09/282,9912,9952,9602,973-0.73%2,206,2002兆5922億-1.85%125.772.57
09/273,0113,0362,9952,995-0.6%1,626,7002兆6114億-1.19%126.72.59
09/243,0103,0172,9913,013+0.63%2,221,5002兆6271億-0.59%127.462.61
09/223,0043,0202,9942,994-0.8%1,375,4002兆6105億-1.19%126.662.59
09/213,0003,0282,9933,018-0.72%1,582,0002兆6314億-0.4%127.682.61
09/173,0793,0803,0323,040-1.14%2,858,7002兆6506億+0.33%128.612.63
09/163,0753,0903,0663,075+0.29%1,510,5002兆6811億+1.45%130.092.66
09/153,0673,0733,0303,066-0.9%1,690,6002兆6733億+1.19%129.712.66
09/143,1303,1323,0853,094-0.51%1,803,6002兆6977億+2.18%130.892.68
09/133,1223,1243,0823,110-0.86%1,503,7002兆7116億+2.81%131.572.69
09/103,0883,1373,0763,137+2.02%3,629,1002兆7352億+3.84%132.712.72
09/093,0593,0823,0563,075-0.03%1,648,6002兆6811億+1.99%130.092.66
09/083,0593,0783,0513,076+0.65%2,082,2002兆6820億+2.09%130.132.66
09/073,0333,0623,0233,056+1.43%2,525,1002兆6646億+1.46%129.282.65
09/063,0083,0283,0003,013+0.53%1,744,1002兆6271億0%127.462.61
09/032,9672,9982,9532,997+1.05%2,088,8002兆6131億-0.5%126.792.6
09/022,9602,9752,9402,9660%1,658,3002兆5861億-1.53%125.482.57
09/012,9372,9772,9362,966+1.58%1,984,6002兆5861億-1.63%125.482.57
08/312,8992,9312,8802,920-0.07%2,649,0002兆5460億-3.25%123.532.53
08/302,9252,9662,9092,922-0.88%6,849,2002兆5477億-3.25%123.612.53
08/273,0173,0432,9482,948-3.22%5,886,2002兆5704億-2.45%124.712.55
08/263,0373,0483,0073,046-0.07%2,259,1002兆6558億+0.86%128.862.64
08/253,0803,0963,0403,048-1.52%1,958,9002兆6576億+1.09%128.942.64
08/243,0793,0973,0633,095+0.32%1,890,3002兆6986億+2.82%130.932.68
08/233,0323,0853,0303,085+2.08%1,995,7002兆6898億+2.73%130.512.67
08/202,9723,0302,9723,022+1.38%1,929,0002兆6349億+0.77%127.842.62
08/192,9873,0002,9692,981-0.57%1,553,8002兆5992億-0.53%126.112.58
08/183,0053,0152,9952,998-0.23%1,336,5002兆6140億+0.1%126.832.6
08/173,0103,0232,9973,005+0.03%1,217,4002兆6201億+0.47%127.132.6
08/163,0423,0462,9943,004-1.89%2,070,1002兆6192億+0.57%127.082.6
08/133,0423,0683,0133,062+0.07%1,731,8002兆6698億+2.61%129.542.65
08/123,0383,0893,0313,060+1.19%1,983,3002兆6680億+2.65%129.452.65
08/113,0283,0403,0083,024+0.4%1,415,5002兆6366億+1.51%127.932.62
08/103,0153,0262,9983,012+0.33%1,272,2002兆6262億+1.18%127.422.61
08/063,0003,0132,9923,002+0.03%713,8002兆6175億+0.91%1272.6
08/053,0103,0272,9963,001-0.86%901,8002兆6166億+0.87%126.962.6
08/043,0323,0483,0143,027-0.62%996,4002兆6393億+1.75%128.062.62
08/033,0583,0763,0333,046-0.98%1,163,8002兆6558億+2.39%128.862.64
08/023,0103,0772,9973,076+2.98%1,957,4002兆6820億+3.43%130.132.66
07/303,0043,0092,9692,987-0.43%1,961,3002兆6044億+0.54%126.362.59
07/293,0363,0622,9963,000-1.09%1,589,1002兆6157億+0.91%126.912.6
07/283,0203,0423,0033,033-0.26%1,201,3002兆6445億+1.95%128.312.63
07/272,9963,0422,9883,041+1.81%1,972,4002兆6515億+2.36%128.652.63
07/262,9902,9942,9642,987+1.19%1,380,8002兆6044億+0.67%126.362.59
07/212,9502,9702,9332,952+1.27%1,430,0002兆5739億-0.47%124.882.56
07/202,8882,9192,8822,9150%1,471,7002兆5416億-1.79%123.322.52
07/192,8952,9232,8892,915+0.14%1,356,5002兆5416億-1.88%123.322.52
07/162,9292,9332,9072,911-0.85%1,678,6002兆5381億-2.09%123.152.52
07/152,9772,9802,9312,936-1.71%1,655,3002兆5599億-1.31%124.212.54
07/142,9402,9972,9342,987+1.12%1,634,8002兆6044億+0.37%126.362.59
07/132,9442,9542,9362,954+0.85%1,343,2002兆5756億-0.67%124.972.56
07/122,9802,9822,9172,929+0.34%2,180,3002兆5538億-1.58%123.912.54
07/092,8712,9292,8542,919+0.76%3,893,5002兆5451億-2.01%123.492.53
07/082,9583,0552,8962,897-0.82%5,802,6002兆5259億-2.88%122.562.51

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
2月期
1,056
6/15
525
3/13
21,049,800
1/8
--7316億764万
2/26
2011年
2月期
1,123
4/26
883
9/8
12,628,300
10/7
8989億85万7067億9381万8244億5938万
2/28
2012年
2月期
1,099
10/11
818
3/15
13,304,100
10/6
8796億9015万6547億6482万8260億6027万
2/29
2013年
2月期
1,106
4/6
844
10/15
7,827,600
10/15
8852億9327万6755億7642万8340億6473万
2/28
2014年
2月期
1,484
1/8
1,023
3/8
14,415,600
4/12
1兆2560億8188億5625万1兆423億
2/28
2015年
2月期
1,354
2/16
997
10/17
12,595,000
11/14
1兆1805億8438億5759万1兆693億
2/27
2016年
2月期
2,033
8/5
1,238
3/4
16,496,100
4/10
1兆7726億1兆794億1兆2383億
2/29
2017年
2月期
1,764
12/21
1,401
8/19

8/18
8,604,500
7/7
1兆5380億1兆2215億1兆4039億
2/28
2018年
2月期
1,960
1/9
1,577
4/13
6,761,800
2/6
1兆7089億1兆3750億1兆5171億
2/28
2019年
2月期
2,792
11/9
1,736
3/2
14,107,700
12/20
2兆4344億1兆5136億1兆9746億
2/28
2020年
2月期
2,399
1/16
1,794
8/6
7,067,200
10/10
2兆917億1兆5642億1兆7569億
2/28
2021年
2月期
3,675
2/16
1,809
3/13
9,789,000
3/23
3兆2043億1兆5773億2兆7083億
2/26
最新2,708
2021/12/3
1,729,8002兆3611億