8031 三井物産

8031
2024/05/02
時価
11兆6266億円
PER 予
12.78倍
2010年以降
赤字-19.41倍
(2010-2024年)
PBR
1.53倍
2010年以降
0.51-1.44倍
(2010-2024年)
配当 予
1.3%
ROE 予
11.93%
ROA 予
5.33%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
7,558
始値
7,650
高値
7,773
安値
7,593
終値 +1.63%
7,681
出来高 -3.78%
8,799,500

乖離率

株価(5日)
移動平均値
+1.65%
7,556
株価(25日)
移動平均値
+5.58%
7,275
出来高(5日)
移動平均値
+34.99%
6,518,860

2023/12/05~2024/05/02

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
2024
05/027,6507,7737,5937,681+1.63%8,799,50011兆6266億+5.58%12.781.53
05/017,6677,8437,5497,558-1.06%9,144,90011兆4397億+4.21%12.581.5
04/307,6517,7947,6047,639+1.6%6,590,40011兆5623億+5.6%12.711.52
04/267,4157,5437,3807,519+1.86%4,164,20011兆3806億+4.24%12.511.49
04/257,4807,5687,3627,382-2.16%3,895,30011兆1733億+2.56%12.281.47
04/247,3687,5487,3467,545+3.41%5,155,70011兆4200億+4.98%12.551.5
04/237,3687,4137,2647,296+0.32%2,812,20011兆431億+1.96%12.141.45
04/227,1947,3137,1517,273+2.08%3,044,30011兆83億+2.01%12.11.44
04/197,1857,2127,0217,125-0.54%4,707,10010兆7843億+0.37%11.851.41
04/187,0057,2436,9877,164+1.46%3,443,50010兆8433億+1.36%11.921.42
04/177,1877,2167,0197,061-1.79%3,408,90010兆6874億+0.41%11.751.4
04/167,4307,4647,1537,190-3.75%4,590,70010兆8827億+2.68%11.961.43
04/157,3817,5087,3417,470+0.55%2,612,90011兆3065億+7.1%12.431.48
04/127,4307,4627,3357,429+0.96%3,178,70011兆2444億+6.94%12.361.48
04/117,3417,4257,3247,358+0.37%2,844,50011兆1369億+6.34%12.241.46
04/107,4007,4057,3187,331-2.44%4,118,60011兆961億+6.26%12.21.46
04/097,3507,5357,3337,514+3.34%4,406,60011兆3731億+9.25%12.51.49
04/087,1807,3137,1227,271+2.83%4,515,30011兆53億+6.21%12.11.44
04/057,0617,0966,9877,071-0.07%3,318,30010兆7025億+3.62%11.761.4
04/047,1027,1527,0617,076+2.22%4,410,70010兆7101億+4.01%11.771.4
04/036,8686,9536,7326,922+0.04%4,040,50010兆4770億+2.06%11.521.37
04/027,0007,0416,8786,919-0.07%3,088,80010兆4725億+2.22%11.511.37
04/017,0927,1216,8726,924-2.56%4,515,30010兆4800億+2.49%11.521.37
03/297,0837,1407,0537,106+0.89%2,713,60010兆7555億+5.45%9.961.4
03/287,0227,1207,0037,043-1.18%4,086,90010兆6602億+4.98%9.871.39
03/277,1747,2687,1017,127+0.56%4,879,60010兆7873億+6.66%9.991.41
03/267,1407,1427,0537,087-0.49%3,162,30010兆7268億+6.44%9.931.4
03/257,1687,1937,1117,122-0.32%3,277,80010兆7797億+7.5%9.981.41
03/227,1277,1747,0827,145+0.52%3,895,30010兆8145億+8.55%10.011.41
03/216,9407,1196,8847,108+5.01%6,430,00010兆7585億+8.73%9.961.41
03/196,6466,7736,6166,769+1.87%3,634,70010兆2454億+4.19%9.491.34
03/186,5906,6716,5646,645+2.11%3,222,40010兆578億+2.85%9.311.31
03/156,3526,5846,3346,508+2.49%7,851,4009兆8504億+1.21%9.121.29
03/146,2876,3506,2056,350+1.37%3,477,6009兆6112億-0.83%8.91.26
03/136,3686,3746,2236,264-0.52%4,167,8009兆4811億-1.79%8.781.24
03/126,4226,4256,1646,297-3.45%7,042,3009兆5310億-0.99%8.831.24
03/116,6756,6866,4176,522-3.55%4,763,2009兆8716億+2.84%9.141.29
03/086,7216,8456,7086,762+0.27%4,057,30010兆2348億+6.93%9.481.34
03/076,8626,9296,7446,744-1.55%3,739,60010兆2076億+7.13%9.451.33
03/066,8466,8626,7386,850+0.5%3,825,10010兆3680億+9.39%9.61.35
03/056,6476,8466,6056,816+1.59%3,931,90010兆3166億+9.49%9.551.35
03/046,7676,7676,6516,709-0.06%3,784,80010兆1546億+8.49%9.41.33
03/016,5536,7686,5456,713+2.44%3,973,50010兆1607億+9.1%9.411.33
02/296,5986,6156,5236,553+0.12%5,877,9009兆9185億+7.06%9.181.3
02/286,6086,6706,5356,545-0.77%4,457,8009兆9659億+7.37%9.231.3
02/276,6486,6996,5616,596+0.09%4,502,20010兆436億+8.59%9.31.31
02/266,6506,7086,5566,590+1.43%5,897,80010兆345億+8.98%9.291.31
02/226,4136,5306,4016,497+1.95%4,618,8009兆8929億+7.96%9.161.29
02/216,3796,4386,3226,373+0.05%3,867,2009兆7040億+6.29%8.991.27
02/206,5206,5566,3426,370-2.18%5,332,5009兆6995億+6.56%8.981.27
02/196,2976,5126,2936,512+3.91%5,833,0009兆9157億+9.23%9.181.3
02/166,1486,3486,1396,267+3.55%6,062,0009兆5426億+5.61%8.841.25
02/156,0506,1276,0386,052+0.75%4,317,8009兆2153億+2.39%8.531.2
02/146,0666,1115,9706,007-1.81%5,070,2009兆1467億+2%8.471.19
02/135,8906,1205,8656,118+4.37%7,089,7009兆3158億+4.31%8.631.22
02/095,8515,9235,7935,862-0.07%3,849,3008兆9259億+0.41%8.271.17
02/085,8665,8685,7605,866+0.45%3,560,1008兆9320億+0.79%8.271.17
02/075,7005,8935,6915,840+1.81%4,490,8008兆8924億+0.74%8.241.16
02/065,8125,8355,7245,736-1.26%3,746,2008兆7341億-0.71%8.091.14
02/055,8995,9145,7635,809-0.63%4,778,3008兆8452億+0.85%8.191.16
02/026,1006,1005,8465,846-3.56%8,541,9008兆9016億+1.9%8.241.16
02/015,9796,1195,9766,062+0.51%4,015,8009兆2305億+6.15%8.551.21
01/315,8766,0345,8666,031+1.6%3,392,2009兆1833億+6.24%8.51.2
01/305,8955,9575,8425,936+0.44%2,811,3009兆386億+5.21%8.371.18
01/295,8025,9265,8025,910+1.84%2,852,2008兆9990億+5.31%8.331.18
01/265,9005,9005,8035,803-2.11%3,207,7008兆8361億+3.98%8.181.15
01/255,8865,9435,8815,928+0.41%2,329,8009兆264億+6.77%8.361.18
01/246,0006,0005,8855,904-0.71%2,675,8008兆9899億+6.96%8.331.17
01/236,0106,0825,9265,946-0.54%2,964,3009兆539億+8.35%8.381.18
01/225,9355,9805,8815,978+0.76%3,402,7009兆1026億+9.53%8.431.19
01/195,9646,0085,8875,933+1.18%3,837,6009兆341億+9.32%8.371.18
01/185,9706,0205,8645,864-1.51%4,274,4008兆9290億+8.61%8.271.17
01/175,9026,1145,8865,954+0.74%5,650,6009兆660億+10.96%8.41.18
01/165,9505,9835,9025,910-0.97%3,062,3008兆9990億+10.76%8.331.18
01/155,8175,9765,7965,968+2.6%4,383,5009兆874億+12.35%8.421.19
01/125,7765,8245,7405,817+2.18%6,051,5008兆8574億+10.15%8.21.16
01/115,5865,7295,5715,693+3.58%5,922,1008兆6686億+8.23%8.031.13
01/105,4405,5085,4305,496+1.31%3,182,7008兆3686億+4.69%7.751.09
01/095,4985,5265,3855,425-0.33%3,147,4008兆2605億+3.41%7.651.08
01/055,4435,5115,4215,443+0.7%3,166,0008兆2879億+3.83%7.681.08
01/045,3015,4055,2275,405+2.02%3,582,7008兆2301億+3.11%7.621.07
2023
12/295,3155,3645,2635,298-0.43%3,358,3008兆672億+1.07%7.51.12
12/285,2805,3285,2695,321+0.17%1,908,0008兆1022億+1.39%7.541.13
12/275,2685,3135,2675,312+1.43%3,259,6008兆885億+1.16%7.521.13
12/265,2165,2405,1875,237+0.48%2,219,3007兆9743億-0.32%7.421.11
12/255,2465,2555,1935,212+0.02%1,410,1007兆9362億-1.03%7.381.11
12/225,1685,2195,1665,211+1.26%2,803,2007兆9347億-1.42%7.381.11
12/215,1265,1535,1085,146-0.94%2,080,6007兆8357億-3%7.291.09
12/205,1555,2315,1485,195+1.29%3,279,5007兆9103億-2.48%7.361.1
12/195,0425,1605,0125,129+0.89%3,674,0007兆8098億-4.04%7.261.09
12/185,0805,0975,0255,084-0.76%3,220,6007兆7413億-5.24%7.21.08
12/155,1605,1865,1065,123+0.55%4,922,0007兆8007億-4.88%7.261.09
12/145,1505,1845,0645,095-2.19%3,687,5007兆7580億-5.72%7.221.08
12/135,1835,2155,1585,209+0.29%2,735,2007兆9316億-3.89%7.381.11
12/125,2945,2995,1945,194-0.84%3,228,1007兆9088億-4.5%7.361.1
12/115,1585,2395,1415,238+4.24%4,937,4007兆9758億-4.08%7.421.11
12/085,1635,1645,0045,025-3.46%7,356,4007兆6515億-8.2%7.121.07
12/075,2565,2665,1755,205-2.01%3,735,8007兆9255億-5.23%7.371.1
12/065,2195,3205,2025,312+2.06%3,948,9008兆885億-3.44%7.521.13
12/055,2625,2865,1855,205-1.36%5,019,7007兆9255億-5.42%7.371.1

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
3月期
3,180
10/29
1,681
1/22
31,502,000
1/17
--+16.75%
9/25
-24.08%
1/22
2009年
3月期
2,760
5/19
656
11/21
48,375,000
10/28
--+26.38%
1/7
-35.19%
10/27
2010年
3月期
1,589
3/31
999
4/1
44,153,900
8/5
2兆9065億-+15.36%
8/6
-13.89%
5/7
2011年
3月期
1,665
4/12
995
7/6
64,163,600
6/2
3兆455億1兆8200億+12.22%
10/6
-14.92%
3/15
2012年
3月期
1,527
4/4
1,005
10/4
28,183,700
10/3
2兆7931億1兆8382億+7.19%
7/6
-16.09%
10/5
2013年
3月期
1,463
3/12
1,041
9/6
20,557,200
1/28
2兆6760億1兆9041億+12.22%
1/4
-11.75%
5/11
2014年
3月期
1,636
3/7
1,193
6/25
32,845,800
4/5
2兆9924億2兆1821億+11.9%
5/21
-11.61%
6/13
2015年
3月期
1,820
9/25
1,402
4/11
21,649,500
2/4
3兆2696億2兆5644億+6.43%
5/14
-10.12%
10/17
2016年
3月期
1,759
5/29
1,164
2/12
46,995,100
3/24
3兆1600億2兆911億+9.7%
3/8
-13.79%
9/29
2017年
3月期
1,753
3/1
1,157
6/28
18,387,300
12/6
3兆1492億2兆785億+10.85%
12/8
-7.08%
4/20
2018年
3月期
2,042
2/2
1,477
4/19
20,170,300
2/6
3兆6684億2兆6534億+9.64%
1/11
-5.62%
3/26
2019年
3月期
2,120
10/4
1,554
12/26
16,757,200
5/8
3兆6937億2兆7076億+9.49%
10/4
-9.77%
12/25
2020年
3月期
2,000
2/6
1,378
3/13
18,180,700
3/13
3兆4853億2兆4014億+12.54%
9/17
-19.97%
3/16
2021年
3月期
2,415
3/29
1,396
4/22
13,594,600
8/31
4兆1468億2兆4327億+13.17%
2/25
-9.86%
10/30
2022年
3月期
3,414
3/28
2,198
4/2
16,558,800
2/28
5兆6070億3兆7741億+11.4%
3/25
-9.3%
8/20
2023年
3月期
4,299
3/9
2,728
7/7
21,537,300
5/31
6兆6404億4兆4803億+13.9%
11/11
-11.66%
7/6
2024年
3月期
7,268
3/27
3,906
4/6
22,504,500
5/31
11兆7億6兆334億+19.58%
6/20
-9.14%
10/4
最新7,681
2024/5/2
8,799,50011兆6266億+5.58%
7,275

年間値上がり率

1984/12/28 vs 1983/12/28
-7%(0.93倍)
1985/12/28 vs 1984/12/28
26%(1.26倍)
1986/12/27 vs 1985/12/28
34%(1.34倍)
1987/12/28 vs 1986/12/27
24%(1.24倍)
1988/12/28 vs 1987/12/28
55%(1.55倍)
1989/12/29 vs 1988/12/28
42%(1.42倍)
1990/12/28 vs 1989/12/29
-45%(0.55倍)
1991/12/30 vs 1990/12/28
-1%(0.99倍)
1992/12/30 vs 1991/12/30
-21%(0.79倍)
1993/12/30 vs 1992/12/30
16%(1.16倍)
1994/12/30 vs 1993/12/30
23%(1.23倍)
1995/12/29 vs 1994/12/30
7%(1.07倍)
1996/12/30 vs 1995/12/29
4%(1.04倍)
1997/12/30 vs 1996/12/30
-18%(0.82倍)
1998/12/30 vs 1997/12/30
-18%(0.82倍)
1999/12/30 vs 1998/12/30
13%(1.13倍)
2000/12/29 vs 1999/12/30
1%(1.01倍)
2001/12/28 vs 2000/12/29
-10%(0.9倍)
2002/12/30 vs 2001/12/28
-15%(0.85倍)
2003/12/30 vs 2002/12/30
56%(1.56倍)
2004/12/30 vs 2003/12/30
6%(1.06倍)
2005/12/30 vs 2004/12/30
65%(1.65倍)
2006/12/29 vs 2005/12/30
17%(1.17倍)
2007/12/28 vs 2006/12/29
33%(1.33倍)
2008/12/30 vs 2007/12/28
-62%(0.38倍)
2009/12/30 vs 2008/12/30
46%(1.46倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
-11%(0.89倍)
2012/12/28 vs 2011/12/30
7%(1.07倍)
2013/12/30 vs 2012/12/28
14%(1.14倍)
2014/12/30 vs 2013/12/30
11%(1.11倍)
2015/12/30 vs 2014/12/30
-11%(0.89倍)
2016/12/30 vs 2015/12/30
11%(1.11倍)
2017/12/29 vs 2016/12/30
14%(1.14倍)
2018/12/28 vs 2017/12/29
-8%(0.92倍)
2019/12/30 vs 2018/12/28
15%(1.15倍)
2020/12/30 vs 2019/12/30
-3%(0.97倍)
2021/12/30 vs 2020/12/30
44%(1.44倍)
2022/12/30 vs 2021/12/30
41%(1.41倍)
2023/12/29 vs 2022/12/30
38%(1.38倍)
2024/05/02 vs 2023/12/29
45%(1.45倍)
過去安値
282円(1984/10/30)
2620%(27.2倍)
7,681円(5/2)