8267 イオン

8267
2024/02/26
時価
3兆1982億円
PER 予
95.11倍
2010年以降
赤字-459.3倍
(2010-2023年)
PBR
3.02倍
2010年以降
0.5-3.2倍
(2010-2023年)
配当 予
0.98%
ROE 予
3.17%
ROA 予
0.25%
資料
Link
CSV,JSON

株価チャート

株価

2/26

前日 (2/22)
3,580
始値
3,592
高値
3,675
安値
3,587
終値 +2.46%
3,668
出来高 +55.26%
4,338,200

乖離率

株価(5日)
移動平均値
+1.86%
3,601
株価(25日)
移動平均値
+3.44%
3,546
出来高(5日)
移動平均値
+59.94%
2,712,340

2023/09/27~2024/02/26

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
02/263,5923,6753,5873,668+2.46%4,338,2003兆1982億+3.44%95.113.02
02/223,5663,5923,5523,580+0.42%2,794,2003兆1214億+1.16%92.822.94
02/213,6093,6323,5653,565-0.64%2,940,7003兆1084億+0.76%92.442.93
02/203,6173,6373,5873,588-0.39%1,995,4003兆1284億+1.56%93.032.95
02/193,6003,6143,5913,602+0.5%1,493,2003兆1406億+2.18%93.42.96
02/163,5773,6033,5663,584+0.5%1,845,0003兆1249億+1.99%92.932.95
02/153,6053,6103,5603,566-0.72%1,998,4003兆1092億+1.77%92.462.93
02/143,6103,6353,5783,592-0.91%2,141,1003兆1319億+2.86%93.142.95
02/133,6123,6353,5793,625+0.97%2,338,4003兆1607億+4.2%93.992.98
02/093,5823,6273,5673,590+0.28%2,071,5003兆1302億+3.64%93.082.95
02/083,5943,6063,5673,580-0.08%1,972,9003兆1214億+3.8%92.822.94
02/073,5663,5983,5613,583+1.04%1,804,0003兆1241億+4.4%92.92.95
02/063,5613,5713,5353,546-0.42%1,925,6003兆918億+3.84%91.942.92
02/053,5573,5863,5533,561+0.48%1,466,6003兆1049億+4.7%92.332.93
02/023,5213,5543,5023,544+1.11%1,822,5003兆901億+4.73%91.892.92
02/013,4853,5153,4843,505-0.79%1,616,0003兆560億+4.04%90.882.88
01/313,4803,5333,4773,533+1.52%1,657,6003兆805億+5.27%91.612.91
01/303,5203,5333,4803,480-0.46%1,804,6003兆342億+4.16%90.232.86
01/293,4633,4963,4563,496+0.95%1,580,0003兆482億+5.08%90.652.88
01/263,4543,4723,4413,463+0.17%1,354,1003兆194億+4.65%89.792.85
01/253,4303,4673,4243,457+0.49%1,725,7003兆142億+5.01%89.642.84
01/243,5193,5483,4393,440-1.6%2,692,8002兆9994億+5.01%89.192.83
01/233,5023,5403,4923,496-0.88%2,050,6003兆482億+7.21%90.652.88
01/223,4893,5273,4663,527+1.55%1,831,3003兆752億+8.76%91.452.9
01/193,5173,5313,4453,473-0.97%2,423,3003兆281億+7.66%90.052.86
01/183,5483,5483,4893,507-0.79%2,475,1003兆578億+9.25%90.932.88
01/173,4903,5953,4903,535+2.23%3,624,5003兆822億+10.75%91.662.91
01/163,4053,4853,4043,458+2.58%3,001,9003兆151億+8.95%89.662.84
01/153,3353,4383,3353,371+1.17%2,874,8002兆9392億+6.71%87.412.77
01/123,3703,3703,2933,332+0.12%2,742,6002兆9052億+5.91%86.392.74
01/113,3013,3453,2923,328+1.16%2,059,8002兆9017億+6.16%86.292.74
01/103,2713,2973,2573,290+0.86%1,726,7002兆8686億+5.31%85.312.71
01/093,2803,2883,2523,262+0.31%1,792,6002兆8442億+4.72%84.582.68
01/053,2153,2743,2013,252+1.69%2,235,4002兆8354億+4.7%84.322.68
01/043,1793,1983,1433,198+1.49%1,693,1002兆7884億+3.16%82.922.63
2023
12/293,1803,1873,1293,151-0.76%1,608,9002兆7474億+1.81%81.72.59
12/283,1863,2013,1713,175-0.35%948,0002兆7683億+2.68%82.322.61
12/273,1563,1863,1493,186+1.11%1,514,6002兆7779億+3.17%82.612.62
12/263,1683,1703,1423,151-0.54%939,2002兆7474億+2.24%81.72.59
12/253,1903,1953,1663,168-0.44%757,7002兆7622億+2.89%82.142.61
12/223,1453,1823,1363,182+1.34%1,581,6002兆7744億+3.45%82.512.62
12/213,1393,1413,0963,140-0.1%1,380,8002兆7378億+2.18%81.422.58
12/203,0603,1523,0453,143+3.32%2,759,2002兆7404億+2.18%81.492.59
12/193,0513,0523,0063,042+0.2%1,228,4002兆6523億-1.07%78.882.5
12/183,0593,0653,0173,036-0.75%1,372,4002兆6471億-1.4%78.722.5
12/153,0653,0753,0413,059-0.23%1,770,2002兆6672億-0.78%79.322.52
12/143,0703,0783,0513,066+0.49%1,104,9002兆6733億-0.62%79.52.52
12/133,0843,0893,0453,051-1.13%1,160,2002兆6602億-1.23%79.112.51
12/123,0993,1043,0803,086-0.13%1,284,2002兆6907億-0.26%80.022.54
12/113,0683,0903,0543,090+0.98%1,052,0002兆6942億-0.29%80.122.54
12/083,0413,0823,0403,060-0.07%2,197,3002兆6680億-1.35%79.342.52
12/073,0873,0983,0563,062-0.97%1,302,6002兆6698億-1.45%79.392.52
12/063,0503,0953,0453,092+1.24%1,461,8002兆6959億-0.61%80.172.54
12/053,0403,0553,0243,054+0.49%1,512,1002兆6628億-1.83%79.192.51
12/043,0603,0623,0213,039-1.07%1,647,8002兆6497億-2.35%78.82.5
12/013,0743,0823,0533,072+0.36%1,533,8002兆6785億-1.38%79.652.53
11/303,0323,0703,0043,061+0.49%3,810,7002兆6689億-1.73%79.372.52
11/293,0683,0683,0283,046-1.39%1,622,5002兆6558億-2.22%78.982.5
11/283,0943,1033,0763,089+0.32%1,101,5002兆6933億-0.83%80.092.54
11/273,0873,1093,0623,079+0.29%1,055,9002兆6846億-1.12%79.832.53
11/243,0953,0963,0633,070+0.03%1,080,1002兆6768億-1.41%79.62.52
11/223,0453,0853,0423,069+0.79%910,7002兆6759億-1.41%79.582.52
11/213,0663,0753,0293,045-1.14%1,770,2002兆6550億-2.18%78.952.5
11/203,0903,1153,0613,080-0.23%1,470,3002兆6855億-0.96%79.862.53
11/173,1113,1113,0643,087-0.96%1,933,2002兆6916億-0.68%80.042.54
11/163,1953,1983,1113,117-2.5%2,242,3002兆7177億+0.29%80.822.56
11/153,1373,2113,1323,197+1.91%2,259,4002兆7875億+3.03%82.892.63
11/143,1623,1643,1373,137+0.16%1,050,5002兆7352億+1.29%81.342.58
11/133,1293,1403,1113,132+0.22%1,162,7002兆7308億+1.26%81.212.58
11/103,1263,1293,0963,125+0.06%1,270,4002兆7247億+1.17%81.032.57
11/093,1503,1543,0913,123-0.92%1,334,7002兆7230億+1.36%80.982.57
11/083,1993,1993,1513,152-0.72%967,1002兆7483億+2.54%81.732.59
11/073,2153,2233,1703,175-1.12%1,359,8002兆7683億+3.59%82.322.61
11/063,2103,2163,1823,211+1.04%1,880,5002兆7997億+5.07%83.262.64
11/023,1903,2073,1683,1780%1,427,2002兆7709億+4.27%82.42.61
11/013,1833,1883,1553,178+0.35%1,844,6002兆7709億+4.51%82.42.61
10/313,1013,1673,0913,167+2.76%2,471,1002兆7613億+4.42%82.122.6
10/303,0763,0883,0673,082-0.58%1,112,9002兆6872億+1.88%79.912.53
10/273,0943,1143,0813,100+0.13%1,328,7002兆7029億+2.65%80.382.55
10/263,0883,1293,0783,096+0.19%1,747,2002兆6994億+2.62%80.282.55
10/253,0603,1033,0453,090+1.31%1,514,9002兆6942億+2.45%80.122.54
10/243,0553,0733,0293,050+0.1%1,339,4002兆6593億+1.23%79.082.51
10/233,0503,0673,0363,047-0.39%1,262,6002兆6567億+1.09%792.51
10/203,0753,0863,0533,059-0.75%1,288,4002兆6672億+1.49%79.322.52
10/193,0393,0853,0363,082+0.78%1,909,6002兆6872億+2.32%79.912.53
10/183,0513,0583,0123,058+0.16%1,521,7002兆6663億+1.66%79.292.51
10/173,0103,0573,0083,053+2.52%1,976,7002兆6619億+1.6%79.162.51
10/163,0173,0242,9732,978-1.59%1,647,5002兆5965億-0.83%77.222.45
10/133,0553,0593,0093,026-1.72%2,215,9002兆6384億+0.63%78.462.49
10/123,0883,1383,0623,079+2.8%5,485,4002兆6846億+2.39%79.832.53
10/113,0343,0372,9822,995-1.58%3,036,0002兆6114億-0.33%77.662.46
10/103,0463,0513,0113,043-0.1%2,062,3002兆6532億+1.23%78.92.5
10/063,0393,0593,0293,046+0.53%1,772,8002兆6558億+1.33%78.982.5
10/052,9503,0332,9343,030+3.27%2,607,5002兆6419億+0.83%78.562.49
10/042,9162,9452,9012,934-0.17%1,879,6002兆5582億-2.33%76.072.41
10/032,9172,9412,8932,939+0.65%1,755,0002兆5625億-2.36%76.22.42
10/022,9702,9852,9202,920-1.45%1,702,2002兆5460億-3.15%75.712.4
09/293,0013,0082,9492,963-1.27%2,400,1002兆5835億-1.89%76.832.44
09/282,9943,0282,9803,001-0.1%2,047,0002兆6166億-0.83%77.812.47
09/272,9683,0072,9613,004+0.77%1,955,4002兆6192億-0.83%77.892.47

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
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+4.72%
2/16
-12.38%
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+14.52%
7/7
-8.69%
1/17
最新3,668
2024/2/26
4,338,2003兆1982億+3.44%
3,546

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)
2024/02/26 vs 2023/12/29
16%(1.16倍)
過去安値
214円(1983/02/15)
1615%(17.15倍)
3,668円(2/26)