2593 伊藤園

2593
2024/03/27
時価
3332億円
PER 予
22.43倍
2010年以降
14.27-108.06倍
(2010-2023年)
PBR
1.82倍
2010年以降
1.41-4.99倍
(2010-2023年)
配当 予
1.12%
ROE 予
8.14%
ROA 予
4.36%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
3,697
始値
3,705
高値
3,735
安値
3,685
終値 +1.03%
3,735
出来高 -16.76%
551,600

乖離率

株価(5日)
移動平均値
+1.55%
3,678
株価(25日)
移動平均値
-3.84%
3,884
出来高(5日)
移動平均値
-10.25%
614,600

2023/10/27~2024/03/27

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
2024
03/273,7053,7353,6853,735+1.03%551,6003332億823万-3.84%22.431.82
03/263,6203,6973,6133,697+2.16%662,7003298億1816万-5.33%22.21.81
03/253,6753,6793,6193,619-1.36%763,0003228億5960万-7.75%21.731.77
03/223,6803,6823,6553,669-0.03%443,7003273億2022万-6.97%22.031.79
03/213,6993,7233,6703,670-0.35%652,0003274億943万-7.44%22.041.79
03/193,6693,6913,6383,683-0.81%1,058,6003285億6919万-7.6%22.121.8
03/183,7183,7293,7043,7130%401,8003312億4556万-7.29%22.31.81
03/153,7333,7413,7083,713-0.75%349,9003312億4556万-7.71%22.31.81
03/143,7123,7433,6943,741+0.78%416,3003337億4351万-7.47%22.461.83
03/133,7603,7603,7013,712-1.22%443,5003311億5635万-8.71%22.291.81
03/123,7483,7593,6723,758+0.62%749,1003352億6012万-8.12%22.571.84
03/113,7273,7483,7033,735+0.08%568,3003332億823万-9.17%22.431.82
03/083,7153,7573,6803,732-0.11%736,8003329億4060万-9.75%22.411.82
03/073,8093,8203,7303,736-1.71%1,363,1003332億9745万-10.15%22.431.83
03/063,7903,8463,7883,801+0.03%1,008,0003390億9625万-9.07%22.821.86
03/053,8603,8733,8003,800-0.76%1,573,1003390億704万-9.55%22.821.86
03/043,8983,9193,7873,829-8.79%3,827,7003415億9420万-9.29%22.991.87
03/014,1704,2144,1614,198+0.55%602,0003745億1357万-0.99%25.212.05
02/294,1964,2094,1364,175-0.26%475,8003724億6168万-1.6%25.072.04
02/284,2124,2184,1644,186-0.97%346,9003734億4302万-1.46%25.142.04
02/274,2694,2934,2034,227-0.84%376,3003771億73万-0.59%25.382.07
02/264,2994,3074,2524,263-0.14%482,3003803億1237万+0.26%25.62.08
02/224,2154,2734,2024,269+1.23%515,9003808億4765万+0.35%25.632.09
02/214,2364,2404,1674,217-0.21%358,7003762億860万-1.01%25.322.06
02/204,2604,2654,2064,226-0.66%231,8003770億1151万-0.94%25.382.06
02/194,1704,2694,1584,254+2.28%292,5003795億946万-0.44%25.542.08
02/164,1604,1974,1434,159+0.65%281,8003710億3428万-2.8%24.972.03
02/154,1504,1614,0954,132-1.24%326,4003686億2555万-3.66%24.812.02
02/144,1854,1994,1204,184-0.33%236,9003732億6459万-2.68%25.122.04
02/134,1704,2124,1354,198+0.94%269,2003745億1357万-2.51%25.212.05
02/094,1404,1934,1144,159-0.05%248,1003710億3428万-3.62%24.972.03
02/084,2264,2494,1594,161-1.72%282,0003712億1271万-3.79%24.992.03
02/074,2874,2964,2014,234-1.6%237,8003777億2521万-2.22%25.422.07
02/064,3104,3274,2664,303-0.3%219,0003838億8087万-0.6%25.842.1
02/054,3154,3344,2914,316+0.44%206,6003850億4063万-0.19%25.922.11
02/024,3594,3594,2724,297-0.69%211,6003833億4559万-0.37%25.82.1
02/014,2864,3304,2794,327+0.56%179,0003860億2196万+0.56%25.982.11
01/314,2834,3034,2434,303+0.37%139,8003838億8087万+0.23%25.842.1
01/304,3204,3614,2864,287-0.76%184,1003824億5347万+0.07%25.742.09
01/294,3194,3284,2954,320+0.65%138,6003853億9748万+0.98%25.942.11
01/264,3204,3294,2704,292-0.28%199,0003828億9953万+0.49%25.772.1
01/254,2794,3124,2634,304+0.63%174,9003839億7008万+0.96%25.842.1
01/244,3004,3284,2564,277-0.86%173,7003815億6134万+0.52%25.682.09
01/234,2994,3434,2994,314+0.79%182,7003848億6220万+1.43%25.92.11
01/224,2354,2844,2284,280+1.06%209,7003818億2898万+0.73%25.72.09
01/194,3104,3194,2334,235-1.76%332,3003778億1442万-0.21%25.432.07
01/184,3994,3994,3114,311-2.04%302,8003845億9457万+1.53%25.892.11
01/174,3784,4304,3634,401+0.85%271,5003926億2368万+3.7%26.432.15
01/164,4254,4314,3614,364-1.27%187,4003893億2282万+2.9%26.212.13
01/154,4004,4234,3864,420+0.75%209,4003943億1871万+4.15%26.542.16
01/124,4014,4164,3814,387-0.45%204,7003913億7471万+3.37%26.342.14
01/114,4134,4294,3894,407+0.27%226,2003931億5895万+3.74%26.462.15
01/104,3804,4134,3684,395+0.85%280,0003920億8841万+3.39%26.392.15
01/094,4144,4204,3414,358-1.34%595,6003887億8755万+2.42%26.172.13
01/054,4414,4414,3634,417-0.02%488,0003940億5108万+3.3%26.522.16
01/044,3104,4194,3034,418+3.18%768,3003941億4029万+2.89%26.532.16
2023
12/294,2104,2824,2054,282+1.71%466,3003820億741万-0.67%25.712.09
12/284,1614,2164,1524,210+0.96%346,3003755億8411万-2.84%25.282.06
12/274,0734,1704,0734,170+2.76%432,5003720億1562万-4.34%25.042.04
12/264,0604,0634,0194,058+0.27%295,1003620億2383万-7.42%24.371.98
12/254,0854,0894,0474,047-0.66%216,5003610億4250万-8.31%24.31.98
12/224,0704,1004,0554,074+0.2%225,0003634億5123万-8.31%24.461.99
12/214,1204,1224,0654,066-1.74%288,8003627億3753万-9.04%24.421.99
12/204,1814,1854,1144,138-0.31%277,5003691億6082万-8.09%24.852.02
12/194,1024,1534,0714,151+1.29%348,8003703億2058万-8.33%24.932.03
12/184,0564,0984,0324,098-0.05%341,3003655億9233万-10.05%24.612
12/154,1904,1984,0964,100-2.75%493,4003657億7075万-10.58%24.622
12/144,2264,2354,1144,216+0.12%327,3003761億1939万-8.57%25.322.06
12/134,1834,2184,1574,211+0.81%445,2003756億7333万-9.15%25.292.06
12/124,3004,3154,1744,177-2.38%486,5003726億4011万-10.38%25.082.04
12/114,2564,2964,2404,279+0.4%305,5003817億3977万-8.78%25.692.09
12/084,3134,3184,2364,262-1.62%558,0003802億2316万-9.61%25.592.08
12/074,4454,4454,3244,332-2.34%528,8003864億6803万-8.65%26.012.12
12/064,4184,4424,3824,436+0.41%443,8003957億4611万-6.88%26.642.17
12/054,4324,5014,3754,418-1.19%675,7003941億4029万-7.5%26.532.16
12/044,5114,5134,3764,471-0.64%1,059,9003988億6855万-6.68%26.852.18
12/014,5654,5804,4714,500+0.11%1,271,1004014億5571万-6.29%27.022.2
11/304,6704,7004,4064,495-7.89%3,675,5004010億964万-6.57%26.992.2
11/294,8954,9254,8564,880+0.37%459,5004353億5641万+1.24%29.32.38
11/284,8794,8924,8374,862+0.52%364,1004337億5059万+0.93%29.22.38
11/274,8694,8934,8114,837-0.04%184,3004315億2028万+0.44%29.052.36
11/244,8844,8904,7934,839-0.64%242,9004316億9870万+0.46%29.062.36
11/224,7924,8784,7664,870+2.29%218,9004344億6429万+1.14%29.242.38
11/214,8304,8354,7344,761-1.43%209,5004247億4014万-1.02%28.592.33
11/204,7804,8584,7734,830+1.05%321,4004308億9579万+0.48%292.36
11/174,7344,7834,7034,780+0.57%179,9004264億3517万-0.35%28.72.34
11/164,8354,8504,7534,753-2.06%160,0004240億2644万-0.81%28.542.32
11/154,7924,8634,7744,853+1.46%187,5004329億4768万+1.29%29.142.37
11/144,8754,8754,7814,783-1.28%148,5004267億281万-0.13%28.722.34
11/134,8094,8714,7854,845+0.35%173,5004322億3398万+1.15%29.092.37
11/104,7544,8454,7354,828+1.32%211,3004307億1737万+0.88%28.992.36
11/094,8104,8124,7104,765-0.98%198,8004250億9699万-0.36%28.612.33
11/084,8614,8614,7574,812-1.05%179,2004292億8997万+0.65%28.92.35
11/074,9184,9404,8634,863-1.14%194,8004338億3980万+1.72%29.22.38
11/064,9384,9484,8774,919+0.53%249,9004388億3569万+2.93%29.542.4
11/024,9384,9584,8674,893-0.47%208,9004365億1617万+2.51%29.382.39
11/014,9624,9764,8834,916+0.39%272,2004385億6806万+3.02%29.522.4
10/314,7604,9334,7434,897+3.31%456,5004368億7302万+2.68%29.412.38
10/304,7404,7714,7064,740-0.84%289,9004228億6668万-0.59%28.462.31
10/274,7264,7864,7024,780+0.89%328,5004264億3517万+0.15%28.72.33

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
4月期
3,200
4,160
6/14
1,586
3/17
2,882,100
3/5
--+9.43%
1/31
-19.46%
3/14
2009年
4月期
1,847
6/6
1,127
3/18
3,188,900
9/4
--+16.57%
11/5
-18.13%
9/5
2010年
4月期
1,729
9/3
1,171
5/1
1,300,300
8/21
--+10.12%
7/8
-9.66%
11/12
2011年
4月期
1,499
3/24
1,169
3/15
1,780,000
3/24
1367億2735万1066億2727万+5.2%
6/17
-14.73%
3/15
2012年
4月期
1,490
4/2

3/30
1,281
8/9
3,218,100
5/31
1359億644万1168億4305万+6.35%
3/29
-6.76%
8/9
2013年
4月期
2,502
4/15
1,300
6/4
1,822,700
4/24
2282億1337万1185億7609万+13.25%
3/27
-8.64%
6/4
2014年
4月期
2,409
7/10
1,950
6/7
1,004,900
4/24
2197億3062万1778億6414万+8.46%
7/10
-10.95%
6/6
2015年
4月期
2,693
7/8
2,052
12/17
1,801,000
9/2
2402億4893万1830億6380万+12.02%
6/4
-10.27%
9/5
2016年
4月期
3,700
3/29
2,390
9/16
1,183,000
10/14
3300億8580万2132億1758万+12.78%
8/5
-14.32%
9/7
2017年
4月期
4,265
3/29
3,050
8/31
1,142,800
9/2
3804億9080万2720億9775万+11.38%
9/28
-12.91%
8/19
2018年
4月期
4,670
6/1
3,740
9/22
1,558,100
3/2
4166億2181万3336億5430万+10.06%
6/4
-9.13%
3/5
2019年
4月期
5,840
4/1
4,280
9/6
1,227,300
6/4
5210億29万3818億2898万+13.78%
6/14
-8.94%
9/6
2020年
4月期
6,400
4/23
3,910
3/13
896,100
4/27
5709億5923万3488億2040万+20.03%
3/30
-19.51%
3/13
2021年
4月期
8,590
11/30
5,850
5/28
3,488,200
5/29
7663億3434万5218億9242万+14.28%
11/24
-14.58%
12/16
2022年
4月期
7,850
9/17
4,935
4/18
628,100
4/26
7003億1718万4402億6309万+9.85%
9/17
-17.55%
12/2
2023年
4月期
6,590
8/2
4,045
3/16
3,872,000
2/28
5879億958万3608億6407万+12.52%
7/7
-13.06%
1/17
最新3,735
2024/3/27
551,6003332億823万-3.84%
3,884

年間値上がり率

1997/12/30 vs 1996/12/30
66%(1.66倍)
1998/12/30 vs 1997/12/30
69%(1.69倍)
1999/12/30 vs 1998/12/30
145%(2.45倍)
2000/12/29 vs 1999/12/30
-42%(0.58倍)
2001/12/28 vs 2000/12/29
-33%(0.67倍)
2002/12/30 vs 2001/12/28
-27%(0.73倍)
2003/12/30 vs 2002/12/30
15%(1.15倍)
2004/12/30 vs 2003/12/30
15%(1.15倍)
2005/12/30 vs 2004/12/30
33%(1.33倍)
2006/12/29 vs 2005/12/30
3%(1.03倍)
2007/12/28 vs 2006/12/29
-24%(0.76倍)
2008/12/30 vs 2007/12/28
-38%(0.62倍)
2009/12/30 vs 2008/12/30
6%(1.06倍)
2010/12/30 vs 2009/12/30
-3%(0.97倍)
2011/12/30 vs 2010/12/30
-2%(0.98倍)
2012/12/28 vs 2011/12/30
20%(1.2倍)
2013/12/30 vs 2012/12/28
38%(1.38倍)
2014/12/30 vs 2013/12/30
-1%(0.99倍)
2015/12/30 vs 2014/12/30
44%(1.44倍)
2016/12/30 vs 2015/12/30
25%(1.25倍)
2017/12/29 vs 2016/12/30
14%(1.14倍)
2018/12/28 vs 2017/12/29
11%(1.11倍)
2019/12/30 vs 2018/12/28
11%(1.11倍)
2020/12/30 vs 2019/12/30
19%(1.19倍)
2021/12/30 vs 2020/12/30
-8%(0.92倍)
2022/12/30 vs 2021/12/30
-21%(0.79倍)
2023/12/29 vs 2022/12/30
-11%(0.89倍)
2024/03/27 vs 2023/12/29
-13%(0.87倍)
過去安値
750円(1996/12/06)
398%(4.98倍)
3,735円(3/27)