8802 三菱地所

8802
2025/05/02
時価
3兆2259億円
PER 予
18.57倍
2010年以降
11.81-203.04倍
(2010-2024年)
PBR
1.34倍
2010年以降
0.82-3.5倍
(2010-2024年)
配当 予
1.67%
ROE 予
7.23%
ROA 予
2.2%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
2,541
始値
2,560
高値
2,579
安値
2,540
終値 +1.5%
2,579
出来高 +35.47%
4,451,400

乖離率

株価(5日)
移動平均値
+2.54%
2,515
株価(25日)
移動平均値
+5.22%
2,451
出来高(5日)
移動平均値
+8.49%
4,103,080

2024/12/03~2025/05/02

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
05/022,5602,5792,5402,579+1.5%4,451,4003兆2259億+5.22%18.571.34
05/012,5152,5462,4742,541+1.44%3,285,9003兆1783億+3.67%18.31.32
04/302,5012,5162,4562,505+0.52%5,551,6003兆1333億+2.16%18.041.31
04/282,4802,5032,4602,492+1.47%3,485,4003兆1170億+1.47%17.951.3
04/252,4672,4842,4442,456-0.53%3,741,1003兆720億+0.04%17.691.28
04/242,5502,5502,4562,469-3.14%4,866,8003兆883億+0.73%17.781.29
04/232,5752,5772,5202,549+0.2%4,325,7003兆1883億+4.08%18.361.33
04/222,5002,5532,4922,544+1.31%3,310,5003兆1821億+4.13%18.321.33
04/212,5052,5202,4842,511+0.2%2,613,9003兆1408億+3.08%18.081.31
04/182,5002,5092,4792,506+0.24%2,920,7003兆1346億+3.38%18.051.31
04/172,4562,5002,4362,500+1.87%4,205,9003兆1270億+3.65%18.011.3
04/162,4332,4582,4152,454+1.74%2,877,0003兆695億+2.25%17.671.28
04/152,4722,4902,3972,412-1.19%3,318,5003兆170億+0.96%17.371.26
04/142,4612,4692,4312,441+0.08%3,818,8003兆532億+2.52%17.581.27
04/112,3262,4442,3222,439-1.26%7,774,2003兆507億+2.87%17.571.27
04/102,3932,4902,3632,470+10.12%7,520,7003兆895億+4.53%17.791.29
04/092,2602,2762,2202,243-2.9%6,433,4002兆8056億-4.72%16.151.17
04/082,2702,3462,2582,310+3.31%8,034,8002兆8894億-1.87%16.641.2
04/072,2132,3212,1662,236-7.14%9,007,9002兆7968億-4.85%16.11.17
04/042,4152,5062,3982,408-0.41%9,014,9003兆120億+2.51%17.341.25
04/032,3502,4232,3392,418-0.41%5,525,6003兆245億+3.25%17.411.26
04/022,4272,4412,4072,428-0.41%3,888,9003兆370億+3.98%17.491.27
04/012,4802,4852,4172,438+0.25%3,392,9003兆495億+4.82%17.561.27
03/312,4212,4552,3902,432-2.56%5,621,7003兆420億+5.05%17.521.27
03/282,5352,5572,4802,496-3.07%4,521,9003兆1220億+8.33%17.981.3
03/272,5492,5772,5382,575+0.27%4,991,5003兆2209億+12.35%18.551.34
03/262,5882,6222,5532,568-0.96%8,898,8003兆2121億+12.78%18.51.34
03/252,4972,6002,4972,593+4.81%12,114,1003兆2434億+14.53%18.681.35
03/242,3602,4982,3392,474+4.83%8,963,8003兆945億+10%17.821.29
03/212,4002,4132,3602,360-2.32%7,510,1002兆9519億+5.45%171.23
03/192,4162,4572,4102,416+0.37%4,222,4003兆220億+8.24%17.41.26
03/182,3752,4312,3682,407+2.16%4,868,2003兆107億+8.23%17.341.25
03/172,2622,3612,2592,356+5.79%5,034,6002兆9469億+6.27%16.971.23
03/142,1952,2292,1952,227+1.09%4,587,4002兆7856億+0.63%16.041.16
03/132,2112,2162,1782,203+0.5%3,413,3002兆7555億-0.45%15.871.15
03/122,1602,2032,1442,192+0.46%5,479,2002兆7418億-0.99%15.791.14
03/112,2042,2102,1512,182-1%3,257,8002兆7293億-1.53%15.721.14
03/102,1822,2122,1732,204+0.64%2,796,7002兆7568億-0.72%15.871.15
03/072,1702,1972,1472,190-2.19%4,580,4002兆7393億-1.44%15.771.14
03/062,2472,2622,2282,239-1.02%3,590,5002兆8006億+0.54%16.131.17
03/052,2332,2682,2292,262+1.16%3,412,8002兆8293億+1.48%16.291.18
03/042,2012,2562,2002,236+1.13%5,855,2002兆7968億+0.36%16.11.17
03/032,2332,2442,2072,211+0.55%4,054,6002兆7656億-0.67%15.921.15
02/282,2482,2552,1992,199-2.09%6,443,2002兆7505億-1.12%15.841.15
02/272,2602,2812,2372,246-0.31%3,311,2002兆8093億+1.03%16.181.17
02/262,1732,2572,1722,253+3.21%5,027,1002兆8181億+1.53%16.231.17
02/252,1552,1942,1522,183+0.46%3,646,1002兆7305億-1.44%15.721.14
02/212,1582,1782,1462,173+0.7%2,954,3002兆7180億-1.81%15.651.13
02/202,1842,1882,1412,158-1.78%3,218,4002兆6993億-2.4%15.541.12
02/192,1972,2022,1772,197-0.18%3,714,1002兆7480億-0.59%15.821.14
02/182,2252,2402,1952,201-1.65%2,731,2002兆7530億-0.23%15.851.15
02/172,2142,2392,2112,238+1.08%2,576,9002兆7993億+1.59%16.121.17
02/142,2332,2502,2082,214+0.14%3,326,9002兆7693億+0.68%15.951.15
02/132,2382,2512,2072,211-0.14%3,947,4002兆7656億+0.68%15.921.15
02/122,2162,2222,1882,214+0.05%4,572,5002兆7693億+0.91%15.951.15
02/102,2402,2632,2092,213-0.14%5,833,8002兆7681億+0.91%15.941.15
02/072,2272,2392,2102,216-1.55%3,840,8002兆7718億+1.09%15.961.15
02/062,2412,2652,2342,251+0.99%3,296,2002兆8156億+2.69%16.211.17
02/052,2512,2602,2172,229-0.36%3,695,4002兆7881億+1.83%16.051.16
02/042,2772,2782,2292,237-0.45%1,940,5002兆7981億+2.29%16.111.17
02/032,2302,2492,2092,247-0.93%3,982,6002兆8106億+2.88%16.181.17
01/312,2622,2782,2382,268-0.09%3,628,6002兆8369億+4.04%16.331.18
01/302,2862,2952,2622,270-1.43%4,182,7002兆8394億+4.37%16.351.18
01/292,2992,3082,2862,303+0.57%2,916,4002兆8806億+6.28%16.591.2
01/282,2412,3022,2342,290+2.19%4,830,5002兆8644億+6.07%16.491.19
01/272,2262,2432,1922,241+2.89%3,208,3002兆8031億+4.09%16.141.17
01/242,1972,2422,1712,1780%5,848,9002兆7243億+1.35%15.691.13
01/232,1622,1782,1382,178+0.69%4,008,5002兆7243億+1.44%15.691.13
01/222,1752,1842,1502,163+0.46%3,790,5002兆7055億+0.79%15.581.13
01/212,1542,1582,1372,153+0.28%2,098,2002兆6930億+0.42%15.511.12
01/202,1582,1602,1372,147+0.7%3,222,0002兆6855億+0.19%15.461.12
01/172,1262,1372,0972,132+0.05%4,151,1002兆6667億-0.51%15.361.11
01/162,1392,1492,1182,131+0.33%2,845,1002兆6655億-0.56%15.351.11
01/152,1492,1572,1052,124+0.62%3,284,4002兆6567億-0.89%15.31.11
01/142,1202,1422,0992,111-0.66%3,226,0002兆6405億-1.54%15.21.1
01/102,1342,1412,1112,125-0.38%2,794,1002兆6580億-0.98%15.31.11
01/092,1182,1422,1092,133+0.42%2,821,1002兆6680億-0.56%15.361.11
01/082,1502,1562,1162,124-2.16%3,786,7002兆6567億-0.98%15.31.11
01/072,1832,1852,1492,171-0.41%2,928,1002兆7155億+1.26%15.641.13
01/062,2002,2242,1622,180-0.95%3,126,6002兆7268億+1.77%15.71.14
2024
12/302,2442,2442,1902,201-0.54%3,540,3002兆7530億+2.85%15.851.13
12/272,1982,2182,1762,213+1.7%5,073,7002兆7681億+3.51%15.941.14
12/262,1432,1792,1422,176+0.42%2,415,7002兆7218億+1.97%15.671.12
12/252,1622,1702,1332,167+0.23%2,064,5002兆7105億+1.74%15.611.12
12/242,1422,1702,1412,162+0.23%1,775,5002兆7043億+1.6%15.571.11
12/232,1652,1722,1382,157+0.51%2,600,7002兆6980億+1.51%15.541.11
12/202,1612,1822,1462,146+4.12%14,077,6002兆6842億+1.08%15.461.1
12/192,0732,0872,0542,061-2.78%4,491,3002兆5779億-2.83%14.841.06
12/182,1292,1422,1132,120-0.75%3,080,1002兆6517億-0.09%15.271.09
12/172,1492,1732,1342,136+0.05%3,510,9002兆6717億+0.61%15.381.1
12/162,1492,1562,1252,135-0.23%2,582,8002兆6705億+0.52%15.381.1
12/132,1332,1532,1262,140-0.37%4,312,8002兆6767億+0.61%15.411.1
12/122,1282,1662,1262,148+1.37%4,148,3002兆6868億+0.89%15.471.11
12/112,1382,1442,1032,119-0.24%3,272,9002兆6505億-0.7%15.261.09
12/102,1732,1732,1232,124-0.23%3,759,2002兆6567億-0.84%15.31.09
12/092,1602,1602,1232,129-0.56%2,942,0002兆6630億-0.84%15.331.1
12/062,1252,1512,1242,141+0.28%2,741,0002兆6780億-0.51%15.421.1
12/052,1642,1812,1322,135-0.79%3,518,1002兆6705億-1.07%15.381.1
12/042,1492,1632,1342,152+0.09%2,218,5002兆6918億-0.6%15.51.11
12/032,1252,1622,1162,150+1.7%3,975,1002兆6893億-0.92%15.481.11

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
--+12.38%
2/23
-10.26%
6/8
2008年
3月期
4,070
5/10
2,170
3/17
25,143,000
1/15
--+17.47%
4/7
-16.41%
1/11
2009年
3月期
3,160
4/28
863
3/9
19,355,000
4/2
--+25.02%
4/3
-34.8%
11/20
2010年
3月期
1,738
6/15
1,120
4/1
16,013,000
4/3
--+15.27%
5/11
-12.57%
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+11.71%
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+12.6%
2/20
-14.92%
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
-11.03%
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+20.75%
11/4
-8.76%
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+8.95%
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+10.18%
11/14
-9.56%
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
-11.48%
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+10.94%
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+10.85%
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+14.17%
11/11
-9.22%
12/22
2022年
3月期
1,980
6/10
1,546
12/8
11,928,500
9/17
2兆7551億2兆1512億+9.11%
2/16
-7.4%
11/30
2023年
3月期
2,043
6/23
1,539
3/24
11,866,000
2/10
2兆8427億2兆380億+6.43%
5/26
-9.51%
12/21
2024年
3月期
2,869
3/29
1,559
4/6
14,935,300
2/28
3兆7993億2兆645億+17.14%
3/19
-5.37%
10/4
最新2,579
2025/5/2
4,451,4003兆2259億+5.22%
2,451

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)
2022/12/30 vs 2021/12/30
7%(1.07倍)
2023/12/29 vs 2022/12/30
14%(1.14倍)
2024/12/30 vs 2023/12/29
13%(1.13倍)
2025/05/02 vs 2024/12/30
17%(1.17倍)
過去安値
407円(1983/01/27)
534%(6.34倍)
2,579円(5/2)