8267 イオン

8267
2025/07/07
時価
4兆2317億円
PER 予
104.55倍
2010年以降
赤字-459.3倍
(2010-2025年)
PBR
3.99倍
2010年以降
0.5-3.36倍
(2010-2025年)
配当 予
1.75%
ROE 予
3.81%
ROA 予
0.29%
資料
Link
CSV,JSON

株価チャート

株価

7/7

前日 (7/4)
4,482
始値
4,488
高値
4,578
安値
4,488
終値 +1.76%
4,561
出来高 +18.56%
2,162,800

乖離率

株価(5日)
移動平均値
+1.63%
4,488
株価(25日)
移動平均値
+3.52%
4,406
出来高(5日)
移動平均値
-25.86%
2,917,100

2025/02/10~2025/07/07

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
2025
07/074,4884,5784,4884,561+1.76%2,162,8004兆2317億+3.52%104.553.99
07/044,4754,4924,4364,482+0.61%1,824,3004兆1584億+1.86%102.743.92
07/034,4994,5004,3954,455-1.2%3,734,7004兆1334億+1.3%102.123.89
07/024,4794,5094,4154,509+1.71%3,353,4004兆1835億+2.62%103.363.94
07/014,4854,5914,4054,433+0.29%3,510,3003兆8652億+1.03%101.613.87
06/304,3594,4404,3004,420+3.05%3,332,3003兆8539億+0.73%101.323.86
06/274,2504,2944,2064,289+1.04%3,261,6003兆7396億-2.21%98.313.75
06/264,2744,3254,2454,245-0.33%7,378,5003兆7013億-3.26%97.33.71
06/254,3574,3714,2424,259-3.2%3,564,9003兆7135億-2.98%97.633.72
06/244,4644,4864,3864,400-1.19%2,137,1003兆8364億+0.2%100.863.85
06/234,5104,5404,4514,453-1.22%1,896,3003兆8826億+1.48%102.073.89
06/204,5764,5994,4924,508-1.49%3,278,1003兆9306億+2.83%103.333.94
06/194,4824,5894,4824,576+2.07%2,319,3003兆9899億+4.47%104.894
06/184,4864,5344,4764,483+0.29%2,163,3003兆9088億+2.56%102.763.92
06/174,4954,5374,4624,470-0.29%2,136,2003兆8975億+2.48%102.463.91
06/164,5194,5664,4514,483+0.76%3,269,3003兆9088億+2.96%102.763.92
06/134,3284,4914,3154,449+3.85%6,144,4003兆8791億+2.28%101.983.89
06/124,2554,2844,2314,284+0.23%1,598,3003兆7353億-1.47%98.23.74
06/114,3004,3014,2554,274-0.7%1,637,3003兆7266億-1.77%97.973.73
06/104,3004,3144,2644,304-0.35%2,047,4003兆7527億-1.17%98.663.76
06/094,3614,3764,3154,319-1.44%1,401,6003兆7658億-0.78%993.77
06/064,3404,3924,3294,382+1.08%1,507,8003兆8207億+0.76%100.443.83
06/054,3434,3454,2954,335-0.6%1,989,4003兆7797億-0.18%99.373.79
06/044,3874,4054,3474,361-1.16%1,708,3003兆8024億+0.58%99.963.81
06/034,4054,4134,3784,4120%1,518,6003兆8469億+1.99%101.133.86
06/024,4304,4494,3724,412-0.52%1,570,2003兆8469億+2.22%101.133.86
05/304,3754,4664,3554,435+1.77%3,437,5003兆8669億+2.88%101.663.88
05/294,3524,3684,3244,358-0.14%1,319,8003兆7998億+1.33%99.893.81
05/284,4304,4314,3644,364-1.24%1,697,4003兆8050億+1.65%100.033.81
05/274,3974,4294,3884,419+0.82%1,505,6003兆8530億+3.18%101.293.86
05/264,3584,4104,3504,383+1.18%1,693,1003兆8216億+2.74%100.473.83
05/234,2994,3374,2854,332+0.88%1,320,6003兆7771億+1.95%99.33.79
05/224,2904,3114,2504,294+0.07%1,613,6003兆7440億+1.47%98.433.75
05/214,3154,3444,2904,291-0.42%1,420,0003兆7414億+1.73%98.363.75
05/204,3564,3564,2664,309-1.4%2,275,0003兆7571億+2.35%98.773.77
05/194,4074,4304,3564,370-0.5%1,679,2003兆8103億+4.1%100.173.82
05/164,4004,4224,3474,392+0.71%2,126,6003兆8294億+5.2%100.673.84
05/154,2474,3744,2434,361+2.68%2,381,1003兆8024億+5.06%99.963.81
05/144,2534,2784,2334,247-0.72%2,126,9003兆7030億+2.96%97.353.71
05/134,3484,3644,2784,278-2.42%2,708,9003兆7300億+4.19%98.063.74
05/124,3944,4144,3684,384-0.36%1,897,1003兆8225億+7.32%100.493.83
05/094,3844,4384,3644,400+0.69%2,891,1003兆8364億+8.48%100.863.85
05/084,3904,4124,3314,370+0.11%2,404,1003兆8103億+8.44%100.173.82
05/074,2854,4124,2694,365+2.71%4,019,4003兆8059億+8.99%100.053.81
05/024,2164,2634,2074,250+0.57%2,219,2003兆7056億+6.68%97.423.71
05/014,2354,2794,2054,226-0.02%1,933,8003兆6847億+6.56%96.873.69
04/304,1834,2294,1664,227+1.59%2,855,0003兆6856億+7.07%96.893.69
04/284,0904,1694,0864,161+1.49%2,050,8003兆6280億+5.88%95.383.64
04/254,1414,1564,0714,100-1.47%2,618,1003兆5748億+4.81%93.983.58
04/244,2504,2654,1324,161-3.07%3,520,6003兆6280億+6.77%95.383.64
04/234,2044,2934,1754,293+2.17%4,202,3003兆7431億+10.59%98.43.75
04/224,1604,2224,1394,202+1.2%3,720,4003兆6638億+8.78%96.323.67
04/214,0854,1544,0704,152+1.37%2,710,9003兆6202億+7.84%95.173.63
04/184,0394,0964,0064,096+2.3%2,680,6003兆5714億+6.67%93.893.58
04/173,9804,0353,9724,004+0.86%2,496,7003兆4911億+4.52%91.783.5
04/163,9003,9703,8723,970+1.69%3,286,1003兆4615億+3.71%913.47
04/153,9183,9403,8783,904-0.64%4,133,6003兆4039億+1.99%89.493.41
04/143,9013,9513,8323,929-4.03%8,241,9003兆4257億+2.67%90.063.43
04/113,9404,1293,9404,094+2.09%5,108,7003兆5696億+7.06%93.843.58
04/103,8524,0103,8314,010+5.22%4,226,4003兆4964億+5.08%91.923.5
04/093,7773,8253,7353,811+0.85%2,388,7003兆3229億+0.05%87.363.33
04/083,7583,8023,6933,779+2.14%3,031,0003兆2950億-0.84%86.623.3
04/073,6543,7703,6423,700-2.48%4,144,7003兆2261億-2.96%84.813.23
04/043,7513,8383,7513,794+1.31%3,574,0003兆3080億-0.47%86.973.32
04/033,6433,7623,6313,745+2.32%2,954,2003兆2653億-1.65%85.843.27
04/023,7503,7583,6593,660-2.4%2,224,1003兆1912億-3.91%83.893.2
04/013,7973,7973,7413,7500%1,588,9003兆2697億-1.57%85.963.28
03/313,8043,8193,7503,750-2.14%2,493,5003兆2697億-1.47%85.963.28
03/283,8173,8423,7863,832+0.66%2,049,6003兆3412億+0.82%87.843.35
03/273,8003,8363,7733,807+0.71%2,738,4003兆3194億+0.32%87.263.33
03/263,7863,8173,7673,780+0.61%2,006,4003兆2958億-0.24%86.653.3
03/253,7133,7573,7063,757+0.94%1,646,4003兆2758億-0.77%86.123.28
03/243,7393,7693,7213,722+0.08%1,373,9003兆2453億-1.66%85.323.25
03/213,7823,8093,7193,719-2.13%3,516,2003兆2426億-1.77%85.253.25
03/193,8023,8083,7813,800-0.34%1,685,4003兆3133億+0.37%87.13.32
03/183,8693,8753,8133,813-1.55%2,022,0003兆3246億+0.85%87.43.33
03/173,9103,9203,8643,873-0.56%1,370,0003兆3769億+2.6%88.783.38
03/143,8633,9253,8413,895+0.31%2,063,9003兆3961億+3.37%89.283.4
03/133,9073,9423,8773,883-0.89%1,869,4003兆3856億+3.27%89.013.39
03/123,9543,9993,8793,918-1.19%3,237,8003兆4162億+4.4%89.813.42
03/113,9003,9753,8903,965+1.69%3,042,9003兆4571億+5.85%90.893.46
03/103,8403,9053,8263,899+1.4%1,984,0003兆3996億+4.31%89.373.41
03/073,8723,9193,8353,845-1.08%1,857,6003兆3525億+3%88.143.36
03/063,8453,9143,8423,887+1.09%2,165,4003兆3891億+4.27%89.13.4
03/053,8763,9133,7943,845-0.54%2,557,9003兆3525億+3.33%88.143.36
03/043,8143,8673,8023,866+1.39%2,721,9003兆3708億+4.09%88.623.38
03/033,6903,8753,6843,813+3.5%6,325,2003兆3246億+2.91%87.43.33
02/283,7003,7123,6533,684-0.11%3,047,5003兆2121億-0.3%110.23.02
02/273,7003,7043,6533,688-2.07%2,999,4003兆2156億-0.11%110.323.03
02/263,7053,8343,7033,766+1.76%6,829,3003兆2836億+2.09%112.653.09
02/253,6543,7103,6273,701+1.51%3,316,4003兆2269億+0.52%110.713.04
02/213,6123,6833,6113,646+0.58%1,875,7003兆1790億-0.87%109.062.99
02/203,6533,6583,6213,625-1.2%1,878,4003兆1607億-1.36%108.442.97
02/193,6503,6793,6413,669+0.27%1,413,9003兆1990億-0.14%109.753.01
02/183,6973,6993,6593,659-1.13%1,917,9003兆1903億-0.3%109.453
02/173,7383,7443,6963,701-0.86%1,394,2003兆2269億+0.98%110.713.04
02/143,7553,7673,7333,733-0.59%1,332,1003兆2548億+2.05%111.673.06
02/133,7383,7603,7103,755+1.19%1,379,8003兆2740億+2.85%112.323.08
02/123,6913,7113,6703,711+0.71%1,453,4003兆2357億+1.84%111.013.05
02/103,6663,6933,6543,685+0.52%916,8003兆2130億+1.21%110.233.02

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
2025年
2月期
4,097
9/20
3,176
8/5
11,211,500
10/10
3兆5722億2兆7692億+9.32%
8/26
-9.13%
10/10
最新4,561
2025/7/7
2,162,8004兆2317億+3.52%
4,406

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)
2024/12/30 vs 2023/12/29
17%(1.17倍)
2025/07/07 vs 2024/12/30
23%(1.23倍)
過去安値
214円(1983/02/15)
2032%(21.32倍)
4,561円(7/7)