8267 イオン

8267
2020/05/29
時価
2兆786億円
PER
77.45倍
2010年以降
9.07-282.75倍
(2010-2020年)
PBR
1.95倍
2010年以降
0.5-2.15倍
(2010-2020年)
配当 予
1.51%
ROE
2.62%
ROA
0.24%
資料
Link
CSV,JSON

PBR

2010年2月26日
0.87倍
2011年2月28日
0.93倍
2012年2月29日
0.88倍
2013年2月28日
0.81倍
2014年2月28日
0.93倍
2015年2月27日
0.89倍
2016年2月29日
1.08倍
2017年2月28日
1.24倍
2018年2月28日
1.32倍
2019年2月28日
1.81倍
2020年2月28日
1.65倍

2019/12/26~2020/05/29

株価&PBRの推移

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
05/292,3812,4082,3722,384-0.29%3,138,1002兆786億+6.71%74.771.89
05/282,3422,4032,3362,391+3.02%2,785,5002兆847億+7.41%74.991.89
05/272,3302,3302,3022,321-0.81%2,075,6002兆237億+4.64%72.81.84
05/262,3202,3402,3022,340+1.74%1,562,2002兆403億+5.74%73.391.85
05/252,3182,3182,2692,300+0.7%1,498,7002兆54億+4.12%72.141.82
05/222,3072,3142,2762,284-0.91%1,190,9001兆9914億+3.63%71.641.81
05/212,3152,3372,3052,305-0.09%1,648,5002兆97億+4.77%72.291.82
05/202,3142,3302,2992,307-0.04%1,855,4002兆115億+5.25%72.361.82
05/192,2702,3242,2592,308+2.94%2,924,8002兆124億+5.58%72.391.83
05/182,2162,2432,2062,242+1.4%1,301,9001兆9548億+2.75%70.321.77
05/152,2202,2302,2032,211+0.45%1,382,4001兆9278億+1.47%69.351.75
05/142,2492,2612,2012,201-2.52%1,454,2001兆9191億+1.01%69.031.74
05/132,2322,2622,2182,258+0.31%1,812,1001兆9688億+3.91%70.821.79
05/122,2232,2732,2162,251+1.72%2,187,7001兆9627億+3.78%70.61.78
05/112,1762,2302,1752,213+1.75%1,811,9001兆9295億+2.03%69.411.75
05/082,1562,1752,1402,175+2.64%2,193,5001兆8964億-0.05%68.221.72
05/072,1062,1222,0912,119+0.19%2,222,8001兆8476億-3.11%66.461.68
05/012,1482,1542,1082,115-2.62%2,574,0001兆8441億-3.82%66.341.67
04/302,1652,1902,1602,172+1.07%3,283,4001兆8938億-1.59%68.121.72
04/282,1512,1592,1282,149-0.51%2,169,3001兆8737億-2.89%67.41.7
04/272,1512,1602,1332,160+0.89%1,875,9001兆8833億-2.53%67.751.71
04/242,1712,1722,1262,141-1.43%2,781,3001兆8667億-3.34%67.151.69
04/232,1592,1722,1462,172+0.93%1,696,0001兆8938億-2.21%68.121.72
04/222,1532,1672,1282,152-1.15%2,288,4001兆8763億-3.11%67.51.7
04/212,1632,1842,1462,177-0.09%2,286,1001兆8981億-1.85%68.281.72
04/202,1682,2012,1532,179-1.27%1,991,8001兆8999億-1.22%68.341.72
04/172,2202,2302,1772,207+0.41%2,747,7001兆9243億+0.59%69.221.75
04/162,2002,2052,1722,198-1.57%2,925,2001兆9164億+0.69%68.941.74
04/152,1762,2342,1702,233+2.62%3,751,1001兆9470億+2.71%70.041.77
04/142,1732,1862,1452,1760%2,674,7001兆8973億+0.6%68.251.72
04/132,0992,1982,0952,176+2.93%4,124,8001兆8973億+1.12%68.251.72
04/102,1432,1452,0782,114-2.22%3,713,9001兆8432億-1.45%66.31.67
04/092,1902,1922,1112,162-1.95%3,479,1001兆8851億+1.03%67.811.71
04/082,1772,2152,1352,205+2.51%4,074,9001兆9225億+3.38%69.161.74
04/072,2502,2852,1062,151-3.2%5,411,8001兆8755億+1.18%67.461.7
04/062,0442,2352,0352,222+8.66%5,533,1001兆9374億+4.66%69.691.76
04/032,1502,1972,0312,045-5.41%4,836,1001兆7830億-3.31%64.141.62
04/022,2332,2542,1582,162-3.61%4,244,7001兆8851億+2.17%67.811.71
04/012,3502,3602,2292,243-6.5%4,446,8001兆9557億+6%70.351.77
03/312,4492,4862,3842,399-2.08%4,823,6002兆917億+13.37%75.241.9
03/302,3562,4502,3532,450+1.83%4,671,7002兆1362億+16.06%76.841.94
03/272,3692,4062,3062,406+3.22%6,463,4002兆978億+14.3%75.461.9
03/262,2802,3312,2102,331+0.3%5,558,6002兆324億+10.89%73.111.84
03/252,2632,3242,2502,324+5.02%4,987,0002兆263億+10.56%72.891.84
03/242,2202,2392,1772,213+3.7%4,535,1001兆9295億+5.33%69.411.75
03/232,3042,3822,1032,134-7.22%9,789,0001兆8606億+1.38%66.931.69
03/192,2512,3142,2212,300+6.14%8,702,8002兆54億+8.85%72.141.82
03/182,1052,2392,0982,167+4.99%7,265,4001兆8894億+2.56%67.971.71
03/171,8582,0851,8462,064+9.5%7,892,3001兆7996億-2.6%64.741.63
03/161,8901,9471,8821,885+0.11%4,621,1001兆6435億-11.54%59.121.49
03/131,8501,9481,8091,883-2.49%8,147,6001兆6418億-12.38%59.061.49
03/121,9171,9441,8861,931-2.18%5,300,9001兆6836億-10.85%60.561.53
03/111,9602,0031,9581,974+0.87%3,467,2001兆7211億-9.41%61.911.56
03/101,8681,9711,8261,957+2.51%4,825,2001兆7063億-10.6%61.381.55
03/091,9381,9461,8711,909-3.73%5,036,7001兆6645億-13.27%59.871.51
03/061,9882,0031,9681,983-1.2%3,424,9001兆7290億-10.43%62.191.57
03/052,0082,0121,9802,007+1.98%3,232,1001兆7499億-9.76%62.951.59
03/041,9912,0191,9661,968-3.58%5,091,3001兆7159億-11.91%61.721.56
03/032,1172,1232,0412,041-1.54%2,998,0001兆7795億-9.09%64.011.61
03/021,9912,0931,9852,073+2.88%3,801,4001兆8074億-8.07%65.021.64
02/281,9812,0381,9812,015-2.94%6,067,9001兆7569億-11%63.21.59
02/272,1212,1242,0622,076-4.38%5,469,2001兆8101億-8.83%65.111.64
02/262,2182,2182,1622,171-2.51%6,579,8001兆8929億-5.03%68.091.72
02/252,2272,2542,2182,227-3.05%5,449,4001兆9417億-2.88%69.851.76
02/212,3032,3132,2812,297-0.13%2,349,7002兆28億-0.04%72.041.82
02/202,3392,3522,2982,300-1.25%2,434,6002兆54億-0.04%72.141.82
02/192,3202,3322,3132,329+0.82%1,413,0002兆307億+1.04%73.051.84
02/182,3202,3282,3082,310-0.47%1,318,2002兆141億+0.22%72.451.83
02/172,3002,3252,2922,321+0.3%1,539,0002兆237億+0.74%72.81.84
02/142,3052,3142,2952,314+0.13%1,364,6002兆176億+0.56%72.581.83
02/132,3152,3162,2982,311+0.3%1,344,4002兆150億+0.57%72.481.83
02/122,3292,3302,2962,304-1.37%2,262,5002兆89億+0.35%72.261.82
02/102,3302,3452,3242,336-0.38%1,234,0002兆368億+1.88%73.271.85
02/072,3502,3582,3282,345-0.34%1,515,2002兆446億+2.4%73.551.85
02/062,3332,3802,3322,353+2.3%3,016,5002兆516億+2.89%73.81.86
02/052,2752,3062,2752,300+2.22%1,895,7002兆54億+0.7%72.141.82
02/042,2292,2522,2242,250+0.49%1,460,1001兆9618億-1.45%70.571.78
02/032,2102,2502,2052,239-0.67%1,885,1001兆9522億-2.01%70.221.77
01/312,2352,2682,2312,254+1.76%1,873,0001兆9653億-1.44%70.691.78
01/302,2422,2532,2102,215-1.47%1,938,1001兆9313億-3.15%69.471.75
01/292,2502,2622,2412,248+0.09%1,433,2001兆9600億-1.79%70.511.78
01/282,2342,2492,2272,246-0.27%1,802,3001兆9583億-1.96%70.441.78
01/272,2252,2652,2202,252-1.27%1,909,6001兆9635億-1.79%70.631.78
01/242,3152,3162,2772,281-1.3%1,606,8001兆9888億-0.61%71.541.8
01/232,3252,3272,3042,311-0.94%1,803,5002兆150億+0.78%72.481.83
01/222,3102,3432,3022,333+0.82%1,594,4002兆342億+1.88%73.171.84
01/212,3412,3412,3102,314-1.15%1,500,6002兆176億+1.22%72.581.83
01/202,3442,3592,3362,341-0.13%1,099,7002兆411億+2.54%73.421.85
01/172,3842,3892,3422,344-1.55%2,181,9002兆437億+2.9%73.521.85
01/162,3832,3992,3632,381-0.08%2,047,5002兆760億+4.75%74.681.88
01/152,3442,3832,3382,383+1.88%2,901,0002兆777億+5.12%74.741.88
01/142,2632,3442,2602,339+2.59%3,417,7002兆394億+3.5%73.361.85
01/102,2732,2882,2662,280+0.84%1,716,9001兆9879億+1.11%71.511.8
01/092,2622,2732,2512,261+1.03%1,796,5001兆9714億+0.27%70.911.79
01/082,2312,2452,2122,238-1.15%2,128,2001兆9513億-0.71%70.191.77
01/072,2302,2672,2262,264+1.75%1,597,8001兆9740億+0.44%71.011.79
01/062,2302,2412,2202,225-1.37%2,110,8001兆9400億-1.29%69.791.76
2019
12/302,2722,2792,2562,256-0.84%1,316,8001兆9670億+0.09%70.761.78
12/272,2852,2882,2702,2750%1,184,5001兆9836億+0.93%71.351.8
12/262,2712,2872,2672,275+0.53%960,3001兆9836億+0.98%71.351.8

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PBR
2010年
2月期
1,056
6/15
525
3/13
21,049,800
1/8
27.1613.51.010.5--0.87倍
2/26
2011年
2月期
1,123
4/26
883
9/8
12,628,300
10/7
15.0611.841.010.88989億85万7067億9381万0.93倍
2/28
2012年
2月期
1,099
10/11
818
3/15
13,304,100
10/6
13.189.810.940.78796億9038万6547億6482万0.88倍
2/29
2013年
2月期
1,106
4/6
844
10/15
7,827,600
10/15
11.889.070.860.658852億9351万6755億7660万0.81倍
2/28
2014年
2月期
1,484
1/8
1,023
3/8
14,415,600
4/12
26.5418.291.110.771兆2560億8188億5647万0.93倍
2/28
2015年
2月期
1,354
2/16
997
10/17
12,595,000
11/14
26.9619.850.940.691兆1805億8438億5759万0.89倍
2/27
2016年
2月期
2,033
8/5
1,238
3/4
16,496,100
4/10
282.75172.181.490.911兆7726億1兆794億1.08倍
2/29
2017年
2月期
1,764
12/21
1,401
8/19

8/18
8,604,500
7/7
131.25104.241.311.041兆5380億1兆2215億1.24倍
2/28
2018年
2月期
1,960
1/9
1,577
4/13
6,761,800
2/6
67.0553.951.431.151兆7089億1兆3750億1.32倍
2/28
2019年
2月期
2,792
11/9
2,079
12/25
14,107,700
12/20
99.3273.962.151.62兆4344億1兆8127億1.81倍
2/28
2020年
2月期
2,399
1/16
1,981
2/28
6,579,800
2/26
77.9464.361.961.622兆917億1兆7272億1.65倍
2/28
最新2,384
2020/5/29
3,138,10074.77
実績
1.89
実績
2兆786億-