8267 イオン

8267
2020/12/04
時価
2兆6454億円
PER
95.53倍
2010年以降
9.07-282.75倍
(2010-2020年)
PBR
2.58倍
2010年以降
0.5-2.15倍
(2010-2020年)
配当 予
1.19%
ROE
2.62%
ROA
0.24%
資料
Link
CSV,JSON

株価チャート

株価

12/4

前日 (12/3)
3,055
始値
3,057
高値
3,078
安値
3,023
終値 -0.69%
3,034
出来高 -20.03%
1,248,200

乖離率

株価(5日)
移動平均値
-1.2%
3,071
株価(25日)
移動平均値
+2.64%
2,956
出来高(5日)
移動平均値
-27.83%
1,729,580

2020/07/08~2020/12/04

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
2020
12/043,0573,0783,0233,034-0.69%1,248,2002兆6454億+2.64%95.532.58
12/033,0703,1183,0363,055-0.46%1,560,9002兆6637億+3.84%96.192.59
12/023,1003,1103,0603,069-0.74%1,981,3002兆6759億+4.82%96.632.61
12/013,1093,1583,0823,092-0.42%1,437,3002兆6959億+6.18%97.362.62
11/303,1663,1703,0903,105-2.24%2,420,2002兆7073億+7.18%97.772.64
11/273,1673,2003,1643,176+0.44%2,354,3002兆7692億+10.2%1002.7
11/263,1253,1703,1213,162+1.22%1,427,6002兆7570億+10.25%99.562.68
11/253,1633,1823,1013,124-0.16%2,129,4002兆7238億+9.46%98.362.65
11/243,0853,1783,0853,129+2.76%2,584,9002兆7282億+10.02%98.522.66
11/203,0163,0453,0123,045+0.79%1,670,6002兆6550億+7.48%95.882.59
11/193,0033,0212,9883,021+1.1%2,378,3002兆6340億+6.94%95.122.56
11/182,9753,0052,9712,988+0.5%1,901,5002兆6053億+6%94.082.54
11/173,0063,0172,9492,973-1%2,281,8002兆5922億+5.73%93.612.52
11/162,9433,0032,9413,003+2.95%2,837,4002兆6183億+7.02%94.552.55
11/132,9402,9582,9012,917-0.95%1,846,8002兆5434億+4.25%91.852.48
11/122,9352,9542,9202,945-0.44%1,800,1002兆5678億+5.37%92.732.5
11/112,9012,9582,8912,958+3.43%3,134,9002兆5791億+5.83%93.142.51
11/102,8632,9022,8512,860+0.63%2,601,1002兆4937億+2.36%90.052.43
11/092,8442,8682,8392,842+1.21%1,740,7002兆4780億+1.72%89.482.41
11/062,7892,8222,7832,808-0.07%1,511,0002兆4483億+0.5%88.412.38
11/052,7242,8102,7202,810+3.84%2,258,0002兆4501億+0.54%88.482.39
11/042,7642,7722,6932,706-0.29%1,666,1002兆3594億-3.29%85.22.3
11/022,6662,7192,6602,714+1.88%1,569,7002兆3664億-3.21%85.452.3
10/302,6972,6972,6612,664-0.97%1,717,3002兆3228億-5.13%83.882.26
10/292,6842,7072,6762,690-0.55%1,088,2002兆3454億-4.41%84.72.28
10/282,6632,7102,6542,705+0.78%1,179,9002兆3585億-4.04%85.172.3
10/272,6832,6892,6622,684-0.26%1,199,8002兆3402億-4.86%84.512.28
10/262,7142,7172,6852,691-0.85%1,079,1002兆3463億-4.61%84.732.28
10/232,7352,7442,6812,714-0.66%1,665,8002兆3664億-3.79%85.452.3
10/222,8002,8002,7272,732-2.71%2,045,6002兆3820億-3.12%86.022.32
10/212,8272,8532,8012,808-0.81%1,426,2002兆4483億-0.43%88.412.38
10/202,8532,8642,8282,831-1.26%1,075,0002兆4684億+0.53%89.142.4
10/192,8622,8802,8522,867+0.99%1,076,4002兆4998億+2.06%90.272.43
10/162,8542,8572,8282,839-0.66%1,219,6002兆4753億+1.36%89.392.41
10/152,8652,8962,8542,858-0.17%1,386,3002兆4919億+2.33%89.992.43
10/142,8312,8672,8282,863+1.27%1,551,1002兆4963億+2.84%90.152.43
10/132,8252,8392,8112,827+0.5%1,054,4002兆4649億+1.87%89.012.4
10/122,7912,8302,7842,813+0.32%1,499,3002兆4527億+1.59%88.572.39
10/092,8432,8782,7972,804-1.27%2,292,9002兆4448億+1.52%88.292.38
10/082,9202,9602,8192,840-3.4%4,900,5002兆4762億+3.16%89.422.41
10/072,9102,9402,8952,940+0.41%1,846,9002兆5634億+7.1%92.572.5
10/062,8922,9372,8912,928+1.56%2,175,1002兆5529億+7.17%92.192.49
10/052,8552,9182,8502,883+1.69%1,926,1002兆5137億+5.95%90.782.45
10/022,8612,8712,8122,835+0.32%1,759,5002兆4719億+4.54%89.262.41
09/302,8812,8842,8262,826-2.01%2,344,6002兆4640億+4.4%88.982.4
09/292,8352,8882,8282,884+1.09%1,893,3002兆5146億+6.7%90.812.45
09/282,8132,8582,8132,853+1.42%2,211,6002兆4876億+5.86%89.832.42
09/252,8242,8312,8002,813+0.11%1,906,7002兆4527億+4.61%88.572.39
09/242,8102,8332,8032,810-0.67%1,711,9002兆4501億+4.66%88.482.39
09/232,7252,8302,7192,829+3.17%3,425,1002兆4666億+5.52%89.082.4
09/182,7012,7502,6912,742+1.63%3,833,9002兆3908億+2.47%86.342.33
09/172,6892,7042,6732,698+0.22%1,135,4002兆3524億+0.86%84.952.29
09/162,6952,6962,6702,692+0.41%1,078,9002兆3472億+0.64%84.762.29
09/152,7072,7072,6752,681-1.76%1,454,9002兆3376億+0.26%84.422.28
09/142,7102,7372,7092,729+0.89%1,696,1002兆3794億+2.13%85.932.32
09/112,6802,7052,6692,705+1.01%2,639,5002兆3585億+1.46%85.172.3
09/102,6562,6792,6462,678+1.17%1,843,3002兆3350億+0.68%84.322.27
09/092,6022,6492,5952,647+0.19%1,712,8002兆3079億-0.34%83.352.25
09/082,6502,6512,6172,642-0.19%1,258,4002兆3036億-0.41%83.192.24
09/072,6302,6602,6272,647+0.34%1,084,9002兆3079億-0.04%83.352.25
09/042,6142,6572,6142,638-0.68%1,210,8002兆3001億-0.15%83.062.24
09/032,6802,6802,6472,656-0.04%1,274,1002兆3158億+0.68%83.632.25
09/022,6052,6592,6022,657+2.9%2,200,6002兆3167億+0.83%83.662.26
09/012,6122,6132,5722,582-1.79%1,851,8002兆2513億-1.86%81.32.19
08/312,6212,6612,6152,629+0.46%2,202,3002兆2922億-0.04%82.782.23
08/282,6232,6572,5862,617-1.28%3,869,4002兆2818億-0.3%82.42.22
08/272,6542,6842,6452,651-0.64%4,167,2002兆3114億+1.11%83.472.25
08/262,7132,7142,6502,668-1.66%3,473,3002兆3262億+2.03%84.012.26
08/252,7132,7212,7082,713+0.37%1,923,5002兆3655億+4.03%85.422.3
08/242,6972,7112,6882,703+0.48%1,515,7002兆3568億+4%85.112.29
08/212,7182,7202,6742,690-0.48%2,245,5002兆3454億+3.86%84.72.28
08/202,7222,7232,7022,703-0.81%1,622,7002兆3568億+4.77%85.112.29
08/192,7102,7312,7052,725+0.7%1,406,7002兆3759億+6.03%85.82.31
08/182,6992,7122,6942,706+0.48%1,444,4002兆3594億+5.87%85.22.3
08/172,6892,7162,6762,693-0.81%2,133,5002兆3480億+5.82%84.792.28
08/142,7032,7302,6972,715+0.18%1,759,4002兆3672億+6.97%85.492.3
08/132,6902,7152,6892,710+1.96%2,528,8002兆3629億+7.03%85.332.3
08/122,6372,6722,6232,658+0.8%1,864,8002兆3175億+5.23%83.692.26
08/112,5972,6562,5962,637+2.53%2,493,3002兆2992億+4.64%83.032.24
08/072,5692,5772,5572,572+0.39%1,045,5002兆2425億+2.23%80.982.18
08/062,5792,5792,5522,562-0.81%1,102,2002兆2338億+1.95%80.672.17
08/052,5792,5942,5532,583+0.47%1,207,6002兆2521億+2.87%81.332.19
08/042,5592,5892,5562,571+1.9%1,664,1002兆2417億+2.55%80.952.18
08/032,5132,5342,5002,523+1.33%1,430,5002兆1998億+0.72%79.442.14
07/312,5312,5382,4872,490-2.28%2,436,6002兆1710億-0.52%78.42.11
07/302,5752,5842,5452,548-1.01%1,310,2002兆2216億+1.84%80.232.16
07/292,5442,5912,5412,574+0.82%1,930,0002兆2443億+3%81.052.18
07/282,5392,5652,5262,553+0.04%1,691,2002兆2260億+2.28%80.392.17
07/272,4782,5522,4742,552+1.67%1,696,0002兆2251億+2.41%80.352.17
07/222,5452,5452,5102,510-0.83%1,216,1002兆1885億+0.88%79.032.13
07/212,5022,5382,5022,531+1.44%1,683,5002兆2068億+1.85%79.692.15
07/202,4892,4952,4712,495+0.52%866,4002兆1754億+0.52%78.562.12
07/172,4832,4962,4722,482+0.2%1,113,5002兆1641億+0.16%78.152.11
07/162,4652,4852,4472,477-0.36%2,218,8002兆1597億+0.12%77.992.1
07/152,4582,4872,4472,486+1.76%1,670,5002兆1676億+0.61%78.282.11
07/142,4472,4502,4212,443-0.45%1,392,9002兆1301億-1.05%76.922.07
07/132,4302,4702,4182,454+2.81%2,025,6002兆1397億-0.61%77.272.08
07/102,4142,4272,3752,387-1%3,186,8002兆812億-3.28%75.162.03
07/092,5002,5072,3822,411-4.85%5,582,7002兆1022億-2.39%75.912.05
07/082,5532,5872,5342,534-0.94%2,452,6002兆2094億+2.55%79.792.15

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
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
2,079
12/25
14,107,700
12/20
2兆4344億1兆8127億+7.73%
2/19
-20.05%
12/25
2020年
2月期
2,399
1/16
1,981
2/28
6,579,800
2/26
2兆917億1兆7272億+16.06%
3/30
-13.27%
3/9
最新3,034
2020/12/4
1,248,2002兆6454億+2.64%
2,956

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)
2020/12/04 vs 2019/12/30
34%(1.34倍)
過去安値
214円(1983/02/15)
1318%(14.18倍)
3,034円(12/4)