8802 三菱地所

8802
2023/12/05
時価
2兆6167億円
PER 予
15.16倍
2010年以降
11.88-203.04倍
(2010-2023年)
PBR
1.11倍
2010年以降
0.92-3.5倍
(2010-2023年)
配当 予
2.02%
ROE 予
7.35%
ROA 予
2.25%
資料
Link
CSV,JSON

株価チャート

株価

12/5

前日 (12/4)
1,989
始値
1,989
高値
2,005
安値
1,971
終値 -0.65%
1,976
出来高 -10.82%
3,048,700

乖離率

株価(5日)
移動平均値
-0.55%
1,987
株価(25日)
移動平均値
+0.76%
1,961
出来高(5日)
移動平均値
-29.74%
4,339,280

2023/07/11~2023/12/05

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
2023
12/051,9892,0051,9711,976-0.65%3,048,7002兆6167億+0.76%15.161.11
12/041,9912,0191,9781,989+0.05%3,418,7002兆6340億+1.53%15.261.12
12/012,0002,0051,9881,988-0.45%4,392,6002兆6326億+1.69%15.251.12
11/301,9992,0041,9751,997+0.55%7,927,3002兆6446億+2.25%15.321.13
11/291,9731,9991,9711,986+0.25%2,909,1002兆6300億+1.79%15.231.12
11/281,9842,0031,9771,981+0.41%4,717,0002兆6234億+1.59%15.191.12
11/271,9762,0011,9701,973+0.1%3,443,1002兆6128億+1.23%15.131.11
11/241,9901,9901,9641,971+0.72%2,138,5002兆6101億+1.18%15.121.11
11/221,9411,9701,9411,957+0.62%3,211,4002兆5916億+0.46%15.011.1
11/211,9531,9571,9231,945+0.15%4,110,5002兆5757億-0.21%14.921.1
11/201,9421,9691,9351,942+0.52%4,923,4002兆5717億-0.41%14.91.09
11/171,9671,9871,9281,932-1.38%5,446,6002兆5585億-1.02%14.821.09
11/161,9471,9811,9411,9590%3,522,0002兆5942億+0.15%15.031.1
11/151,9321,9801,9191,959+2.83%6,574,9002兆5942億+0.05%15.031.1
11/141,9841,9841,9051,905-4.27%8,642,0002兆5227億-2.81%14.611.07
11/132,0042,0231,9901,990+0.66%5,383,1002兆6353億+1.38%15.261.12
11/101,9511,9991,9321,977-0.7%7,127,7002兆6181億+0.82%15.161.11
11/091,9922,0051,9611,991+1.89%6,569,6002兆6366億+1.79%15.271.12
11/081,9931,9991,9371,954-0.66%4,620,6002兆5876億+0.05%14.991.1
11/072,0052,0131,9661,967-1.01%5,486,7002兆6048億+0.72%15.091.11
11/061,9791,9921,9631,987+1.95%6,310,1002兆6313億+1.79%15.241.12
11/021,9751,9891,9491,949-0.26%4,663,1002兆5810億-0.1%14.951.1
11/011,9451,9641,9421,954+2.09%6,626,5002兆5876億+0.05%14.991.1
10/311,9001,9391,8741,914+1.16%7,618,3002兆5346億-2%14.681.08
10/301,9001,9091,8831,892-0.99%14,008,6002兆5055億-3.32%14.511.07
10/271,8961,9151,8761,911+0.79%6,083,5002兆5307億-2.55%14.661.08
10/261,9151,9251,8781,896-2.42%5,300,6002兆5108億-3.51%14.541.07
10/251,9591,9751,9351,943-0.05%4,485,6002兆5730億-1.42%14.91.1
10/241,9591,9691,9071,944-0.26%4,109,4002兆5744億-1.67%14.911.1
10/231,9641,9721,9461,949-0.31%2,960,7002兆5810億-1.66%14.951.1
10/201,9401,9721,9231,955-0.31%3,584,6002兆5889億-1.51%14.991.1
10/191,9401,9851,9361,961-0.25%3,555,3002兆5969億-1.21%15.041.11
10/181,9871,9971,9501,966-1.01%4,412,9002兆6035億-1.01%15.081.11
10/171,9952,0021,9661,986+1.59%3,985,8002兆6300億+0.1%15.231.12
10/161,9761,9781,9481,955-1.86%3,753,6002兆5889億-1.51%14.991.1
10/132,0302,0321,9881,992-2.97%5,390,0002兆6379億+0.25%15.281.12
10/122,0302,0572,0202,053+3.06%5,886,8002兆7187億+3.37%15.751.16
10/112,0212,0231,9721,992-1.04%4,777,4002兆6379億+0.5%15.281.12
10/101,9752,0241,9752,013+2.03%7,162,1002兆6657億+1.67%15.441.13
10/061,9651,9881,9591,973+1.23%5,444,4002兆6128億-0.1%15.131.11
10/051,8821,9531,8751,949+4.73%7,555,6002兆5810億-1.07%14.951.1
10/041,8961,9061,8521,861-3.12%5,895,4002兆4645億-5.39%14.271.05
10/031,9411,9471,9091,921-0.98%4,331,8002兆5439億-2.29%14.731.08
10/021,9681,9801,9391,940-0.77%5,105,9002兆5691億-1.12%14.881.09
09/291,9531,9741,9451,955-0.15%7,292,0002兆5889億0%14.991.1
09/281,9611,9681,9321,958-1.61%5,586,9002兆5929億+0.51%15.021.11
09/271,9521,9931,9471,990+1.17%5,114,8002兆6353億+2.58%15.261.13
09/261,9911,9931,9671,967-1.3%4,243,5002兆6048億+1.86%15.091.12
09/251,9922,0001,9851,993-0.94%5,075,1002兆6393億+3.69%15.291.13
09/221,9832,0601,9822,0120%7,078,5002兆6644億+5.29%15.431.14
09/212,0222,0392,0002,012-1.18%5,830,1002兆6644億+5.95%15.431.14
09/202,0882,0902,0302,036-2.12%7,449,7002兆6962億+7.95%15.621.16
09/192,0662,0892,0462,080+0.05%7,490,0002兆7545億+10.99%15.951.18
09/152,0362,1102,0302,079+3.13%14,650,1002兆7531億+11.83%15.951.18
09/141,9602,0331,9562,016+3.23%7,313,9002兆6697億+9.15%15.461.15
09/131,9701,9811,9461,953-1.71%5,677,6002兆5863億+6.37%14.981.11
09/121,9601,9921,9341,987+3.38%6,051,8002兆6313億+8.7%15.241.13
09/111,9651,9851,9091,922-4.09%9,630,2002兆5452億+5.78%14.741.09
09/081,9932,0231,9892,004-0.1%6,881,8002兆6538億+10.9%15.371.14
09/071,9772,0121,9732,006+1.62%7,651,0002兆6565億+11.82%15.391.14
09/061,9691,9851,9591,974+0.61%5,858,0002兆6141億+10.77%15.141.12
09/051,9481,9621,9431,962+1.29%5,470,4002兆5982億+10.66%15.051.12
09/041,9001,9381,8981,937+2.76%6,073,3002兆5651億+9.81%14.861.1
09/011,8611,8871,8531,885+1.18%5,202,0002兆4962億+7.41%14.461.07
08/311,8651,8731,8541,863+0.59%7,454,2002兆4671億+6.46%14.291.06
08/301,8451,8591,8351,852+0.22%5,460,6002兆4525億+6.07%14.21.05
08/291,8241,8511,8201,848+2.04%6,144,0002兆4472億+6.15%14.171.05
08/281,7871,8131,7811,811+1.68%4,619,5002兆3982億+4.32%13.891.03
08/251,7671,7821,7601,781+0.39%3,051,7002兆3585億+2.83%13.661.01
08/241,7581,7801,7521,774+0.62%4,247,4002兆3492億+2.54%13.611.01
08/231,7451,7681,7411,763+0.51%3,147,8002兆3347億+2.08%13.521
08/221,7511,7611,7211,754+0.23%4,479,9002兆3228億+1.74%13.451
08/211,7351,7571,7311,750+2.04%6,217,7002兆3175億+1.69%13.420.99
08/181,6931,7261,6931,715+0.47%4,071,8002兆2711億-0.23%13.150.97
08/171,7091,7111,6911,707+0.65%4,433,6002兆2605億-0.64%13.090.97
08/161,6981,7031,6831,696-1.34%3,512,9002兆2459億-1.28%13.010.96
08/151,7261,7331,7121,719-0.41%4,667,7002兆2764億0%13.180.98
08/141,7461,7761,7231,726-2.92%6,823,3002兆2857億+0.41%13.240.98
08/101,7351,7781,7321,778+2.48%6,345,8002兆3545億+3.43%13.641.01
08/091,7381,7401,7221,735-0.29%4,275,6002兆2976億+1.05%13.310.99
08/081,7201,7421,7151,740+1.69%4,860,9002兆3042億+1.34%13.350.99
08/071,6761,7111,6741,711+2.03%5,448,5002兆2658億-0.35%13.120.97
08/041,6751,6801,6591,677-0.53%4,125,4002兆2208億-2.33%12.860.95
08/031,7071,7141,6821,686-1.52%5,658,4002兆2327億-1.92%12.930.96
08/021,7331,7331,7021,712-1.89%3,210,2002兆2671億-0.47%13.130.97
08/011,7471,7511,7351,745+0.46%2,924,6002兆3108億+1.45%13.380.99
07/311,7371,7421,7281,737+0.93%4,990,4002兆3002億+0.99%13.320.99
07/281,7011,7391,6841,721-2.05%7,059,4002兆2791億0%13.20.98
07/271,7481,7651,7421,757+0.69%4,098,6002兆3267億+2.03%13.481
07/261,7331,7451,7231,745+0.4%2,752,1002兆3108億+1.34%13.380.99
07/251,7341,7391,7261,738+0.52%3,620,7002兆3016億+0.93%13.330.99
07/241,7301,7471,7291,729+0.82%4,205,4002兆2896億+0.41%13.260.98
07/211,7191,7241,7011,715-0.35%2,732,6002兆2711億-0.52%13.150.97
07/201,7151,7371,7141,721+0.76%3,691,1002兆2791億-0.23%13.20.98
07/191,6911,7101,6861,708+1.73%3,053,1002兆2618億-0.99%13.10.97
07/181,6771,6901,6721,679-0.12%3,689,1002兆2234億-2.67%12.880.95
07/141,6851,7051,6811,681-0.77%4,201,3002兆2261億-2.55%12.890.96
07/131,6941,7001,6771,6940%3,590,5002兆2433億-1.8%12.990.96
07/121,7201,7201,6891,694-1.17%3,578,8002兆2433億-1.74%12.990.96
07/111,7201,7311,7121,714+0.18%4,227,6002兆2698億-0.58%13.150.97

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
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+9.12%
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+6.44%
5/26
-9.51%
12/21
最新1,976
2023/12/5
3,048,7002兆6167億+0.76%
1,961

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)
2023/12/05 vs 2022/12/30
15%(1.15倍)
過去安値
407円(1983/01/27)
386%(4.86倍)
1,976円(12/5)