8267 イオン

8267
2024/07/26
時価
2兆8930億円
PER 予
61.76倍
2010年以降
赤字-459.3倍
(2010-2024年)
PBR
2.75倍
2010年以降
0.5-3.2倍
(2010-2024年)
配当 予
1.21%
ROE 予
4.46%
ROA 予
0.35%
資料
Link
CSV,JSON

株価チャート

株価

7/26

前日 (7/25)
3,327
始値
3,349
高値
3,350
安値
3,281
終値 -0.27%
3,318
出来高 -19.14%
1,617,200

乖離率

株価(5日)
移動平均値
+0.03%
3,317
株価(25日)
移動平均値
-1.98%
3,385
出来高(5日)
移動平均値
+8.11%
1,495,920

2024/03/04~2024/07/26

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
2024
07/263,3493,3503,2813,318-0.27%1,617,2002兆8930億-1.98%61.762.75
07/253,2873,3453,2753,327+1.22%2,000,1002兆9008億-1.8%61.922.76
07/243,3093,3103,2833,287-0.96%1,178,9002兆8660億-3.1%61.182.73
07/233,3193,3243,3023,319-0.45%1,163,4002兆8939億-2.35%61.772.75
07/223,3033,3493,2863,334+0.97%1,520,0002兆9069億-2.03%62.052.77
07/193,3173,3173,2803,302-0.39%1,225,1002兆8790億-3.08%61.462.74
07/183,2613,3203,2583,315+1.69%1,774,4002兆8904億-2.87%61.72.75
07/173,2973,3023,2573,260-1.12%2,560,4002兆8424億-4.65%60.682.71
07/163,2753,3453,2383,297-2.46%3,772,5002兆8747億-3.85%61.362.74
07/123,3203,3933,3033,380+1.65%3,117,4002兆9471億-1.72%62.912.81
07/113,3623,3783,3253,325-0.6%2,429,8002兆8991億-3.48%61.892.76
07/103,4443,4443,3313,345-3.32%3,951,0002兆9165億-3.1%62.262.78
07/093,4323,4713,4113,460+0.79%1,717,6003兆168億+0.06%64.42.87
07/083,4803,4813,4293,433-1.32%1,546,7002兆9933億-0.72%63.92.85
07/053,4893,4933,4583,479-0.23%1,019,8003兆334億+0.64%64.752.89
07/043,4893,4993,4793,487+0.23%864,2003兆404億+0.98%64.92.89
07/033,4583,4803,4423,479+0.67%1,322,9003兆334億+0.93%64.752.89
07/023,4063,4603,4053,456+1.35%1,507,7003兆133億+0.49%64.322.87
07/013,4583,4793,4023,410-0.84%1,389,5002兆9732億-0.7%63.472.83
06/283,4333,4533,4253,439+0.64%1,440,0002兆9985億+0.2%64.012.85
06/273,4623,4673,4133,417-1.53%1,537,0002兆9793億-0.29%63.62.84
06/263,4823,4883,4483,470+0.12%1,921,0003兆255億+1.34%64.582.88
06/253,4373,4763,4303,466+1.7%1,410,7003兆220億+1.4%64.512.88
06/243,4183,4413,4003,408+0.06%1,307,5002兆9715億-0.09%63.432.83
06/213,4173,4473,4023,406-0.03%1,608,5002兆9697億-0.03%63.392.83
06/203,4283,4533,3863,407-0.61%1,370,3002兆9706億+0.12%63.412.83
06/193,4513,4513,4013,428-0.67%1,045,2002兆9889億+0.88%63.82.85
06/183,4493,4553,4183,451+0.79%1,091,3003兆90億+1.74%64.232.86
06/173,4333,4393,3933,424-0.44%1,267,0002兆9854億+1.09%63.732.84
06/143,4353,4593,4193,439+0.06%2,218,4002兆9985億+1.69%64.012.85
06/133,4683,4763,4363,437-1.12%1,046,6002兆9968億+1.75%63.972.85
06/123,5013,5093,4613,476-1.17%1,072,6003兆308億+3.08%64.72.89
06/113,5353,5553,5053,517-0.51%1,151,5003兆665億+4.58%65.462.92
06/103,5223,5473,5073,535+0.37%982,1003兆822億+5.46%65.792.93
06/073,5063,5223,4743,522+0.51%1,260,2003兆709億+5.45%65.552.92
06/063,5563,5583,4863,504-0.17%1,690,2003兆552億+5.23%65.222.91
06/053,4483,5123,4313,510+1.83%2,128,9003兆604億+5.66%65.332.91
06/043,4153,4473,3933,447+1%1,591,5003兆55億+4.04%64.162.86
06/033,3963,4153,3803,413+0.77%1,407,0002兆9758億+3.21%63.522.83
05/313,3483,3873,3333,387+1.71%5,073,2002兆9532億+2.54%63.042.81
05/303,2803,3303,2603,330+1.31%1,733,7002兆9035億+0.88%61.982.76
05/293,3243,3353,2873,287-0.99%1,278,8002兆8660億-0.42%61.182.73
05/283,3533,3553,3163,320-0.93%998,9002兆8947億+0.64%61.792.76
05/273,3293,3513,3113,351+0.87%937,1002兆9218億+1.64%62.372.78
05/243,3013,3333,2913,322-0.33%1,035,2002兆8965億+0.91%61.832.76
05/233,3113,3353,3003,333-0.09%1,000,4002兆9061億+1.34%62.042.77
05/223,2713,3443,2573,336+1.89%1,929,2002兆9087億+1.43%62.092.77
05/213,3383,3463,2613,274-1.47%1,653,9002兆8546億-0.43%60.942.72
05/203,3163,3543,3103,323+0.58%1,221,4002兆8974億+0.97%61.852.76
05/173,2823,3163,2823,304+0.4%794,6002兆8808億+0.18%61.52.74
05/163,2853,3003,2503,291+0.55%1,249,6002兆8695億-0.45%61.252.73
05/153,3113,3193,2703,273-1.45%1,338,3002兆8538億-1.21%60.922.72
05/143,2963,3263,2953,321+0.54%1,142,0002兆8956億0%61.812.76
05/133,3373,3403,2913,303-0.99%1,112,1002兆8799億-0.69%61.482.74
05/103,3003,3463,2823,336+1.74%1,702,9002兆9087億+0.09%62.092.77
05/093,2693,2923,2553,279+0.86%1,247,8002兆8590億-1.74%61.032.72
05/083,2563,2723,2443,251-0.15%1,403,9002兆8346億-2.9%60.512.7
05/073,2503,2633,2383,256+0.71%1,284,9002兆8389億-3.12%60.62.7
05/023,2623,2703,2293,233-1.07%1,581,0002兆8189億-4.18%60.172.68
05/013,2933,2963,2673,268-1.03%1,222,4002兆8494億-3.6%60.832.71
04/303,2993,3103,2853,302+0.43%1,783,7002兆8790億-2.91%61.462.74
04/263,2803,3083,2713,288-0.12%1,492,9002兆8668億-3.63%61.22.73
04/253,3063,3203,2893,292-0.96%1,595,8002兆8703億-3.83%61.272.73
04/243,3273,3493,3043,324-0.18%1,841,2002兆8982億-3.2%61.872.76
04/233,3383,3563,3223,330+0.24%1,254,9002兆9035億-3.31%61.982.76
04/223,2643,3383,2563,322+2.82%1,971,7002兆8965億-3.79%61.832.76
04/193,2563,2633,1863,231-1.28%2,655,7002兆8171億-6.65%60.142.68
04/183,2423,2923,2383,273+1.49%1,524,7002兆8538億-5.76%60.922.72
04/173,2503,2863,2253,225-1.13%1,969,2002兆8119億-7.43%60.022.68
04/163,3013,3123,2603,262-2.07%2,201,2002兆8442億-6.77%60.712.71
04/153,3003,3463,2883,331+0.57%2,112,1002兆9043億-5.23%622.76
04/123,3533,3823,3043,312-1.08%3,202,1002兆8878億-6.12%61.642.75
04/113,5553,5563,3453,348-3.93%5,798,5002兆9192億-5.45%62.312.78
04/103,5083,5163,4853,485-0.6%1,740,6003兆386億-1.86%64.862.89
04/093,4783,5153,4713,506+0.83%1,310,7003兆569億-1.32%65.252.91
04/083,4903,5123,4663,477+0.49%1,556,4003兆316億-2.14%64.722.89
04/053,4463,4833,4183,460-0.17%2,031,3003兆168億-2.64%64.42.87
04/043,4623,4993,4463,466+0.26%1,884,4003兆220億-2.61%64.512.88
04/033,4503,4693,4263,457+0.03%1,706,9003兆142億-2.92%64.342.87
04/023,5293,5303,4413,456-2.23%2,571,3003兆133億-3.08%64.322.87
04/013,6003,6083,5343,535-1.67%1,250,4003兆822億-1.09%65.792.93
03/293,5993,6333,5903,595+0.31%1,618,8003兆1345億+0.53%66.912.98
03/283,5873,6133,5713,584-0.86%1,757,7003兆1249億+0.25%66.712.97
03/273,5753,6243,5703,615+1.95%2,405,8003兆1520億+1.12%67.283
03/263,5563,5763,5263,546-0.73%1,805,2003兆918億-0.81%662.94
03/253,5753,5843,5533,572+0.2%1,370,2003兆1145億-0.11%66.482.96
03/223,5403,5743,5363,565-0.2%1,872,7003兆1084億-0.31%66.352.96
03/213,5773,6023,5693,572+0.03%1,893,6003兆1145億-0.14%66.482.96
03/193,5423,5773,5183,571+0.39%1,530,6003兆1136億-0.22%66.462.96
03/183,5313,5753,5183,557+0.76%1,548,8003兆1014億-0.64%66.22.95
03/153,5043,5333,4863,530-0.06%2,425,9003兆778億-1.42%65.72.93
03/143,5393,5573,5043,532-0.2%1,465,6003兆796億-1.42%65.742.93
03/133,6043,6293,5273,539-1.94%1,954,3003兆857億-1.23%65.872.94
03/123,6303,6353,5803,609-0.96%1,944,4003兆1467億+0.7%67.173
03/113,6413,6863,5943,644-0.84%2,541,3003兆1772億+1.73%67.823.02
03/083,6473,6753,6023,675+1.04%3,999,3003兆2043億+2.77%68.43.05
03/073,5873,6373,5813,637+1.56%3,149,1003兆1711億+1.88%67.693.02
03/063,5223,5843,5093,581+1.22%2,564,4003兆1223億+0.48%66.652.97
03/053,5073,5523,5043,538+0.68%2,131,0003兆848億-0.65%65.852.94
03/043,5003,5183,4613,514+0.4%2,384,9003兆639億-1.24%65.42.92

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
--+14.51%
10/12
-20.31%
1/22
2009年
2月期
1,641
6/6
572
2/27
12,459,600
4/8
--+20.59%
4/28
-28.4%
10/10
2010年
2月期
1,056
6/15
525
3/13
21,049,800
1/8
--+17.98%
4/13
-12.37%
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+11.74%
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+8.24%
10/11
-5.99%
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+14.67%
3/27
-7.37%
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+21.94%
4/12
-10.65%
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+14.32%
11/14
-8.68%
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+17.45%
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+9.61%
12/20
-8.3%
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+8.41%
12/13
-5.23%
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+16.03%
3/30
-13.28%
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+10.26%
11/26
-9.73%
3/8
2022年
2月期
3,532
3/29
2,381
1/17
8,693,900
1/13
3兆796億2兆760億+4.7%
2/16
-12.37%
10/7
2023年
2月期
2,907
11/22
2,145
6/17
10,895,400
7/7
2兆5346億1兆8702億+14.53%
7/7
-8.7%
1/17
2024年
2月期
3,697
2/27
2,468
3/16
6,752,300
2/27
3兆2235億2兆1519億+10.73%
1/17
-3.16%
10/2
最新3,318
2024/7/26
1,617,2002兆8930億-1.98%
3,385

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)
2021/12/30 vs 2020/12/30
-20%(0.8倍)
2022/12/30 vs 2021/12/30
3%(1.03倍)
2023/12/29 vs 2022/12/30
13%(1.13倍)
2024/07/26 vs 2023/12/29
5%(1.05倍)
過去安値
214円(1983/02/15)
1451%(15.51倍)
3,318円(7/26)