8267 イオン

8267
2021/10/26
時価
2兆2983億円
PER
-倍
2010年以降
赤字-282.75倍
(2010-2021年)
PBR
2.28倍
2010年以降
0.5-3.2倍
(2010-2021年)
配当 予
1.37%
ROE
-%
ROA
-%
資料
Link
CSV,JSON

株価チャート

株価

10/26

前日 (10/25)
2,604
始値
2,624
高値
2,644
安値
2,619
終値 +1.23%
2,636
出来高 +30.27%
1,460,700

乖離率

株価(5日)
移動平均値
+0.69%
2,618
株価(25日)
移動平均値
-4.32%
2,755
出来高(5日)
移動平均値
-5.98%
1,553,680

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
10/262,6242,6442,6192,636+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
07/072,9572,9692,9122,921-2.14%2,936,2002兆5468億-2.21%123.572.53
07/063,0343,0342,9642,985-0.73%1,453,8002兆6026億-0.17%126.282.58
07/052,9843,0142,9803,007+0.87%1,176,4002兆6218億+0.67%127.212.6
07/022,9933,0132,9722,981+0.1%1,264,2002兆5992億-0.1%126.112.58
07/012,9922,9982,9612,978-0.23%1,095,4002兆5965億-0.2%125.982.58
06/303,0193,0252,9852,985-0.57%1,301,8002兆6026億+0.17%126.282.58
06/293,0103,0242,9823,002-0.92%1,410,1002兆6175億+0.74%1272.6
06/283,0543,0583,0243,030+0.1%1,140,4002兆6419億+1.75%128.182.62
06/253,0303,0403,0093,027+0.63%1,115,2002兆6393億+1.75%128.062.62
06/243,0093,0182,9933,008-0.46%1,078,2002兆6227億+1.18%127.252.6
06/233,0543,0753,0223,022-1.31%1,105,6002兆6349億+1.68%127.842.62
06/222,9783,0692,9773,062+5.12%3,298,6002兆6698億+3.1%129.542.65
06/212,9202,9302,8972,913-1.52%2,240,2002兆5399億-1.89%123.232.52
06/182,9532,9632,9342,958+0.27%3,237,8002兆5791億-0.5%125.142.56
06/172,9772,9832,9412,950-1.93%1,897,4002兆5721億-0.81%124.82.55
06/162,9933,0442,9903,008+0.2%1,582,9002兆6227億+1.18%127.252.6
06/152,9853,0092,9703,002+1.25%1,837,4002兆6175億+1.04%1272.6
06/142,9632,9702,9462,965+0.64%1,092,7002兆5852億-0.2%125.432.57
06/112,9642,9662,9242,946-0.57%2,250,6002兆5686億-1.01%124.632.55
06/102,9352,9742,9352,963+0.47%1,398,3002兆5835億-0.6%125.352.57
06/092,9802,9922,9422,949-1.44%1,715,7002兆5713億-1.14%124.762.55
06/082,9923,0002,9782,992-0.4%1,308,2002兆6087億+0.27%126.582.59
06/073,0163,0262,9913,004-0.13%1,004,9002兆6192億+0.64%127.082.6
06/042,9803,0092,9703,008-0.13%1,186,2002兆6227億+0.8%127.252.6
06/032,9983,0372,9923,012+1.04%1,422,1002兆6262億+0.9%127.422.61
06/022,9342,9892,9162,981+1.95%1,943,9002兆5992億-0.13%126.112.58

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
2月期
2,480
3/2
1,201
1/31
10,451,300
3/9
--+14.52%
10/12
-20.29%
1/22
2009年
2月期
1,641
6/6
572
2/27
12,459,600
4/8
--+20.63%
4/28
-28.37%
10/10
2010年
2月期
1,056
6/15
525
3/13
21,049,800
1/8
--+18.02%
4/13
-12.38%
7/13
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+11.73%
4/5
-18.19%
3/15
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+8.22%
10/11
-5.97%
8/9
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+14.69%
3/27
-7.34%
5/18
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+21.96%
4/12
-10.63%
6/6
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+14.29%
11/14
-8.69%
10/17
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+17.43%
4/14
-16.65%
1/21
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+9.6%
12/20
-8.31%
7/8
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+8.39%
12/13
-5.21%
3/2
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+10.49%
6/12
-20.05%
12/25
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+16.06%
3/30
-13.27%
3/9
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+10.25%
11/26
-9.74%
3/8
最新2,636
2021/10/26
1,460,7002兆2983億-4.32%
2,755

年間値上がり率

1984/12/28 vs 1983/12/28
-3%(0.97倍)
1985/12/28 vs 1984/12/28
34%(1.34倍)
1986/12/26 vs 1985/12/28
53%(1.53倍)
1987/12/28 vs 1986/12/26
4%(1.04倍)
1988/12/28 vs 1987/12/28
29%(1.29倍)
1989/12/29 vs 1988/12/28
60%(1.6倍)
1990/12/28 vs 1989/12/29
-49%(0.51倍)
1991/12/30 vs 1990/12/28
16%(1.16倍)
1992/12/30 vs 1991/12/30
-16%(0.84倍)
1993/12/30 vs 1992/12/30
46%(1.46倍)
1994/12/30 vs 1993/12/30
7%(1.07倍)
1995/12/29 vs 1994/12/30
21%(1.21倍)
1996/12/30 vs 1995/12/29
46%(1.46倍)
1997/12/30 vs 1996/12/30
-53%(0.47倍)
1998/12/30 vs 1997/12/30
24%(1.24倍)
1999/12/30 vs 1998/12/30
-22%(0.78倍)
2000/12/29 vs 1999/12/30
39%(1.39倍)
2001/12/28 vs 2000/12/29
19%(1.19倍)
2002/12/30 vs 2001/12/28
-5%(0.95倍)
2003/12/30 vs 2002/12/30
28%(1.28倍)
2004/12/30 vs 2003/12/30
-5%(0.95倍)
2005/12/30 vs 2004/12/30
75%(1.75倍)
2006/12/29 vs 2005/12/30
-14%(0.86倍)
2007/12/28 vs 2006/12/29
-36%(0.64倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
-16%(0.84倍)
2010/12/30 vs 2009/12/30
35%(1.35倍)
2011/12/30 vs 2010/12/30
4%(1.04倍)
2012/12/28 vs 2011/12/30
-7%(0.93倍)
2013/12/30 vs 2012/12/28
44%(1.44倍)
2014/12/30 vs 2013/12/30
-15%(0.85倍)
2015/12/30 vs 2014/12/30
54%(1.54倍)
2016/12/30 vs 2015/12/30
-11%(0.89倍)
2017/12/29 vs 2016/12/30
15%(1.15倍)
2018/12/28 vs 2017/12/29
13%(1.13倍)
2019/12/30 vs 2018/12/28
5%(1.05倍)
2020/12/30 vs 2019/12/30
50%(1.5倍)
2021/10/26 vs 2020/12/30
-22%(0.78倍)
過去安値
214円(1983/02/15)
1132%(12.32倍)
2,636円(10/26)