8802 三菱地所

8802
2022/01/18
時価
2兆2750億円
PER 予
15.36倍
2010年以降
11.88-203.04倍
(2010-2021年)
PBR
1.14倍
2010年以降
1-3.5倍
(2010-2021年)
配当 予
2.02%
ROE 予
7.42%
ROA 予
2.24%
資料
Link
CSV,JSON

株価チャート

株価

1/18

前日 (1/17)
1,640
始値
1,645
高値
1,651
安値
1,627
終値 -0.3%
1,635
出来高 +7.11%
3,287,900

乖離率

株価(5日)
移動平均値
0%
1,635
株価(25日)
移動平均値
+2.19%
1,600
出来高(5日)
移動平均値
-9.63%
3,638,400

2021/08/23~2022/01/18

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
2022
01/181,6451,6511,6271,635-0.3%3,287,9002兆2750億+2.19%15.361.14
01/171,6221,6481,6221,640+1.55%3,069,7002兆2820億+2.63%15.41.14
01/141,6261,6381,6061,615-1.1%4,127,1002兆2472億+1.25%15.171.13
01/131,6451,6481,6271,633-1.03%3,633,0002兆2722億+2.38%15.341.14
01/121,6341,6581,6311,650+1.48%4,074,3002兆2959億+3.51%15.51.15
01/111,6291,6361,6071,626+0.93%4,010,2002兆2625億+2.14%15.271.13
01/071,6211,6361,6031,611-0.62%3,814,5002兆2416億+1.32%15.131.12
01/061,6441,6621,6211,621-1.1%4,294,8002兆2555億+1.95%15.231.13
01/051,6241,6431,6161,639+2.12%3,631,8002兆2806億+3.28%15.41.14
01/041,6071,6111,5781,605+0.63%3,424,2002兆2333億+1.2%15.081.12
2021
12/301,5951,6051,5871,595-0.19%2,602,2002兆2194億+0.57%14.981.11
12/291,5941,6041,5921,598+0.5%2,014,3002兆2235億+0.63%15.011.11
12/281,5871,5961,5851,590+0.63%2,245,9002兆2124億0%14.941.11
12/271,5791,5851,5671,580+0.06%1,728,9002兆1985億-0.82%14.841.1
12/241,5901,5941,5761,579-0.63%1,480,9002兆1971億-1.07%14.831.1
12/231,5981,6001,5861,589+0.13%1,749,3002兆2110億-0.63%14.931.11
12/221,5981,6001,5821,587-0.25%1,972,6002兆2082億-0.94%14.911.11
12/211,5791,6031,5721,591+1.79%4,243,1002兆2138億-0.93%14.941.11
12/201,5791,5881,5621,563-1.7%4,282,7002兆1748億-2.92%14.681.09
12/171,5871,5941,5781,590-0.13%7,824,2002兆2124億-1.67%14.941.11
12/161,5821,5931,5761,592+1.27%3,955,4002兆2152億-1.73%14.951.11
12/151,5681,5761,5641,572+0.7%3,137,6002兆1874億-3.2%14.771.1
12/141,5631,5781,5541,561-0.06%4,292,8002兆1720億-4.17%14.661.09
12/131,5851,5851,5591,562-0.45%3,905,6002兆1734億-4.52%14.671.09
12/101,5711,5931,5691,569-0.7%3,819,9002兆1832億-4.45%14.741.09
12/091,5821,6011,5801,580-0.13%4,008,8002兆1985億-4.18%14.841.1
12/081,5781,5981,5461,582-2.22%8,689,2002兆2013億-4.41%14.861.1
12/071,6061,6251,5981,618+1.25%5,653,2002兆2514億-2.65%15.21.13
12/061,6051,6261,5911,598-0.44%3,309,3002兆2235億-4.08%15.011.11
12/031,5861,6091,5791,605+1.58%4,286,4002兆2333億-4.01%15.081.12
12/021,5791,6031,5661,580-0.94%4,586,2002兆1985億-5.78%14.841.1
12/011,5721,6131,5711,595+1.92%5,250,1002兆2194億-5.29%14.981.11
11/301,6051,6231,5641,565-1.82%7,909,3002兆1776億-7.4%14.71.09
11/291,5971,6161,5861,594-1.6%5,226,6002兆2180億-6.12%14.971.11
11/261,6391,6441,6121,620-1.4%3,887,3002兆2541億-4.93%15.221.13
11/251,6641,6691,6411,643-0.3%2,339,5002兆2861億-3.92%15.431.14
11/241,6581,6911,6451,648-0.6%3,281,1002兆2931億-3.91%15.481.15
11/221,6401,6601,6351,658+0.18%2,537,4002兆3070億-3.6%15.571.16
11/191,6511,6591,6481,655-0.24%3,505,5002兆3028億-4%15.551.15
11/181,6701,6731,6521,659-0.72%2,506,8002兆3084億-3.99%15.581.16
11/171,6701,6801,6661,671-0.24%3,409,5002兆3251億-3.47%15.71.16
11/161,6981,7081,6741,675-1.24%2,929,2002兆3307億-3.35%15.731.17
11/151,7211,7231,6951,696-1.8%3,015,2002兆3599億-2.25%15.931.18
11/121,6881,7401,6801,727+3.6%5,190,4002兆4030億-0.46%16.221.2
11/111,6901,6981,6541,667-1.36%4,658,6002兆3195億-3.92%15.661.16
11/101,7081,7151,6901,690-0.88%2,858,9002兆3515億-2.71%15.871.18
11/091,7251,7311,7051,705-1.33%2,733,4002兆3724億-1.96%16.021.19
11/081,7351,7471,7271,728+0.06%2,099,0002兆4044億-0.75%16.231.2
11/051,7351,7411,7181,727-0.46%2,290,6002兆4030億-0.8%16.221.2
11/041,7441,7481,7271,735+0.17%2,667,0002兆4142億-0.46%16.31.21
11/021,7431,7531,7241,732-1.2%3,242,8002兆4100億-0.74%16.271.21
11/011,7431,7571,7361,753+1.45%2,887,9002兆4392億+0.29%16.471.22
10/291,7281,7471,7161,728-0.86%3,501,9002兆4044億-1.26%16.231.2
10/281,7351,7551,7291,743+0.11%2,844,1002兆4253億-0.51%16.371.21
10/271,7471,7571,7331,741-0.34%1,858,6002兆4225億-0.63%16.351.21
10/261,7611,7701,7421,747+0.06%2,025,3002兆4309億-0.29%16.411.22
10/251,7541,7661,7411,746-0.51%1,867,2002兆4295億-0.34%16.41.22
10/221,7481,7681,7361,755-0.34%2,259,7002兆4420億+0.06%16.491.22
10/211,7801,7841,7511,761-0.62%2,216,0002兆4503億+0.28%16.541.23
10/201,7621,7831,7541,772+0.85%2,838,6002兆4657億+0.8%16.641.23
10/191,7771,7881,7491,757-0.51%1,847,4002兆4448億-0.17%16.51.22
10/181,7711,7751,7481,766-0.23%2,309,5002兆4573億+0.11%16.591.23
10/151,7571,7741,7481,770+1.43%2,635,3002兆4629億+0.28%16.631.23
10/141,7441,7491,7311,745+0.29%2,017,5002兆4281億-1.19%16.391.22
10/131,7191,7431,7181,740+1.93%3,595,6002兆4211億-1.58%16.341.21
10/121,7261,7381,7021,707-1.1%3,107,7002兆3752億-3.56%16.031.19
10/111,7081,7281,6981,726+0.64%3,337,8002兆4016億-2.6%16.211.2
10/081,7301,7441,7111,715+0.29%4,401,9002兆3863億-3.27%16.111.19
10/071,7301,7401,7041,710-0.98%3,254,5002兆3794億-3.55%16.061.19
10/061,7551,7641,6981,727-0.69%4,226,3002兆4030億-2.65%16.221.2
10/051,7351,7541,7241,739-0.97%3,842,9002兆4197億-1.97%16.331.21
10/041,7551,7741,7401,756+1.39%3,529,6002兆4434億-0.96%16.491.22
10/011,7621,7761,7121,732-2.75%3,787,6002兆4100億-2.2%16.271.21
09/301,7761,7891,7651,781+0.62%4,295,6002兆4782億+0.62%16.731.24
09/291,7681,7701,7451,770-2.21%3,721,1002兆4629億+0.17%16.631.23
09/281,8161,8181,7831,810+0.22%3,094,8002兆5185億+2.61%171.26
09/271,7911,8181,7841,806+1.57%4,398,5002兆5130億+2.67%16.961.26
09/241,7621,7831,7531,778+2.07%3,908,7002兆4740億+1.37%16.71.24
09/221,7391,7611,7351,742+0.64%3,271,4002兆4239億-0.51%16.361.21
09/211,7471,7471,7231,731-1.76%3,952,8002兆4086億-1.03%16.261.21
09/171,7921,7931,7501,762-1.29%11,928,5002兆4517億+0.8%16.551.23
09/161,8261,8291,7801,785-1.44%4,319,1002兆4837億+2.18%16.771.24
09/151,8201,8291,8011,811-0.71%3,992,2002兆5199億+3.78%17.011.26
09/141,8301,8331,8171,824+0.11%3,289,2002兆5380億+4.71%17.131.27
09/131,8211,8251,8011,822-0.6%3,106,4002兆5352億+4.89%17.111.27
09/101,8231,8421,8141,833+1.27%4,813,7002兆5505億+5.77%17.221.28
09/091,7951,8101,7921,810+0.72%3,828,0002兆5185億+4.68%171.26
09/081,7621,7991,7621,797+0.17%4,210,4002兆5004億+4.17%16.881.25
09/071,8051,8061,7891,794+0.11%2,772,0002兆4963億+4.18%16.851.25
09/061,7931,8061,7861,792+1.88%3,521,7002兆4935億+4.19%16.831.25
09/031,7331,7661,7311,759+1.74%3,987,7002兆4476億+2.51%16.521.23
09/021,7271,7391,7211,7290%2,718,8002兆4058億+0.82%16.241.2
09/011,7181,7401,7161,729+0.46%3,311,9002兆4058億+0.76%16.241.2
08/311,7321,7381,7101,721-1.21%3,696,7002兆3947億+0.29%16.171.2
08/301,7321,7461,7191,742+1.69%3,160,8002兆4239億+1.52%16.361.21
08/271,7051,7171,7011,713+0.35%1,537,6002兆3836億-0.12%16.091.19
08/261,7081,7201,7021,707+0.29%1,559,7002兆3752億-0.41%16.031.19
08/251,7071,7171,7001,702-0.23%2,125,1002兆3682億-0.76%15.991.19
08/241,7071,7161,7021,706+0.35%1,828,4002兆3738億-0.7%16.021.19
08/231,6911,7091,6911,700+1.25%2,723,0002兆3655億-1.22%15.971.18

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
2007年
3月期
4,040
2/23
2,015
6/14
16,116,000
6/9
--+12.39%
2/23
-10.25%
6/8
2008年
3月期
4,070
5/10
2,170
3/17
25,143,000
1/15
--+17.47%
4/7
-16.42%
1/11
2009年
3月期
3,160
4/28
863
3/9
19,355,000
4/2
--+24.98%
4/3
-34.81%
11/20
2010年
3月期
1,738
6/15
1,120
4/1
16,013,000
4/3
--+15.3%
5/11
-12.58%
10/5
2011年
3月期
1,728
2/18

2/17
1,109
3/15
29,595,000
3/16
2兆4026億1兆5419億+11.7%
10/7
-18.6%
3/15
2012年
3月期
1,576
3/15
1,124
12/29
13,526,000
4/7
2兆1912億1兆5628億+12.56%
2/20
-14.9%
8/12
2013年
3月期
2,829
3/11
1,174
6/4
16,427,000
3/8
3兆9334億1兆6323億+21.25%
1/4
-11.04%
5/18
2014年
3月期
3,350
4/5
2,174
6/21
30,737,000
4/5
4兆6578億3兆227億+18.4%
7/3
-18.03%
6/3
2015年
3月期
2,975
3/23

3/19
2,152
10/16
24,631,000
11/4
4兆1364億2兆9921億+20.77%
11/4
-8.75%
12/17
2016年
3月期
2,968
8/19
1,970
2/12
19,814,000
1/29
4兆1266億2兆7390億+8.96%
4/25
-15.06%
1/21
2017年
3月期
2,443
12/12
1,724
7/8
12,325,000
9/16
3兆3974億2兆3970億+10.15%
11/14
-9.55%
6/24
2018年
3月期
2,279
5/8
1,682
3/26
13,242,500
5/12
3兆1693億2兆3395億+9.64%
5/1
-11.49%
2/13
2019年
3月期
2,156
5/14
1,657
12/25
13,514,600
5/14
2兆9987億2兆3049億+10.96%
5/14
-7.25%
12/25
2020年
3月期
2,283
1/27
1,291
3/19
16,437,000
3/13
3兆1760億1兆7960億+10.87%
5/20
-27.37%
3/19
2021年
3月期
2,048
3/29
1,500
7/10
11,351,600
1/28
2兆8494億2兆869億+14.15%
11/11
-9.2%
12/22
最新1,635
2022/1/18
3,287,9002兆2750億+2.19%
1,600

年間値上がり率

1984/12/28 vs 1983/12/28
20%(1.2倍)
1985/12/28 vs 1984/12/28
104%(2.04倍)
1986/12/27 vs 1985/12/28
108%(2.08倍)
1987/12/28 vs 1986/12/27
-33%(0.67倍)
1988/12/28 vs 1987/12/28
64%(1.64倍)
1989/12/29 vs 1988/12/28
-6%(0.94倍)
1990/12/28 vs 1989/12/29
-44%(0.56倍)
1991/12/30 vs 1990/12/28
-1%(0.99倍)
1992/12/30 vs 1991/12/30
-35%(0.65倍)
1993/12/30 vs 1992/12/30
2%(1.02倍)
1994/12/30 vs 1993/12/30
16%(1.16倍)
1995/12/29 vs 1994/12/30
21%(1.21倍)
1996/12/30 vs 1995/12/29
-8%(0.92倍)
1997/12/30 vs 1996/12/30
19%(1.19倍)
1998/12/30 vs 1997/12/30
-29%(0.71倍)
1999/12/30 vs 1998/12/30
-2%(0.98倍)
2000/12/29 vs 1999/12/30
22%(1.22倍)
2001/12/28 vs 2000/12/29
-21%(0.79倍)
2002/12/30 vs 2001/12/28
-6%(0.94倍)
2003/12/30 vs 2002/12/30
12%(1.12倍)
2004/12/30 vs 2003/12/30
18%(1.18倍)
2005/12/30 vs 2004/12/30
104%(2.04倍)
2006/12/29 vs 2005/12/30
26%(1.26倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-46%(0.54倍)
2009/12/30 vs 2008/12/30
2%(1.02倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
-24%(0.76倍)
2012/12/28 vs 2011/12/30
78%(1.78倍)
2013/12/30 vs 2012/12/28
53%(1.53倍)
2014/12/30 vs 2013/12/30
-19%(0.81倍)
2015/12/30 vs 2014/12/30
-1%(0.99倍)
2016/12/30 vs 2015/12/30
-8%(0.92倍)
2017/12/29 vs 2016/12/30
-16%(0.84倍)
2018/12/28 vs 2017/12/29
-12%(0.88倍)
2019/12/30 vs 2018/12/28
21%(1.21倍)
2020/12/30 vs 2019/12/30
-21%(0.79倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/01/18 vs 2021/12/30
3%(1.03倍)
過去安値
407円(1983/01/27)
302%(4.02倍)
1,635円(1/18)