8002 丸紅

8002
2024/03/27
時価
4兆4321億円
PER 予
9.8倍
2010年以降
赤字-20.9倍
(2010-2023年)
PBR
1.39倍
2010年以降
0.44-1.47倍
(2010-2023年)
配当 予
3.14%
ROE 予
14.2%
ROA 予
5.3%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,640
始値
2,660
高値
2,708
安値
2,644
終値 +0.15%
2,644
出来高 +77.48%
7,867,200

乖離率

株価(5日)
移動平均値
-0.45%
2,656
株価(25日)
移動平均値
+4.96%
2,519
出来高(5日)
移動平均値
+9.37%
7,193,300

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
03/272,6602,7082,6442,644+0.15%7,867,2004兆4321億+4.96%9.81.39
03/262,6682,6692,6372,640-0.94%4,432,8004兆4254億+5.1%9.781.39
03/252,6862,6862,6572,665-0.49%4,898,3004兆4673億+6.47%9.871.4
03/222,6762,6962,6532,678+0.94%7,754,1004兆4891億+7.51%9.921.41
03/212,6002,6552,5932,653+4%11,014,1004兆4472億+6.98%9.831.4
03/192,5072,5532,4922,551+1.71%6,092,2004兆2762億+3.28%9.451.34
03/182,4882,5112,4712,508+2.12%5,306,0004兆2041億+1.83%9.291.32
03/152,4182,4762,4122,456+1.36%12,367,9004兆1169億-0.08%9.11.29
03/142,3902,4282,3722,423+2.28%5,927,2004兆616億-1.3%8.981.28
03/132,4252,4342,3492,369-0.84%5,737,2003兆9711億-3.38%8.781.25
03/122,3922,3952,3272,389-1.85%8,035,9004兆46億-2.57%8.851.26
03/112,5032,5062,4022,434-3.87%7,446,5004兆801億-0.86%9.021.28
03/082,5382,5592,5142,532-0.2%5,441,3004兆2443億+2.97%9.381.33
03/072,5842,6252,5302,537-0.39%8,146,8004兆2527億+3.17%9.41.34
03/062,5082,5472,4862,547+1.39%5,388,7004兆2695億+3.66%9.441.34
03/052,4802,5202,4652,512+0.8%4,344,9004兆2108億+2.28%9.311.32
03/042,5152,5202,4832,492-0.52%4,622,8004兆1773億+1.55%9.231.31
03/012,4822,5152,4822,505+1.33%4,469,1004兆1991億+2.08%9.281.32
02/292,5002,5022,4622,472-1.47%9,386,4004兆1438億+0.77%9.161.3
02/282,5122,5272,4872,509-0.12%5,882,9004兆2274億+2.2%9.31.32
02/272,5592,5602,5092,512-1.45%7,178,4004兆2325億+2.24%9.311.32
02/262,5452,6352,5362,549+2.16%13,795,1004兆2948億+3.79%9.441.34
02/222,4592,4972,4552,495+2.13%6,362,5004兆2038億+1.71%9.241.31
02/212,4752,4972,4252,443-0.81%5,963,9004兆1162億-0.37%9.051.29
02/202,4752,4762,4472,463+0.16%5,579,0004兆1499億+0.45%9.131.3
02/192,4212,4592,4182,459+1.82%5,208,0004兆1432億+0.29%9.111.29
02/162,4002,4382,3932,415+1.39%8,964,0004兆690億-1.47%8.951.27
02/152,4092,4142,3682,382-0.17%6,227,7004兆134億-2.82%8.831.25
02/142,4002,4042,3662,386-0.71%4,771,6004兆202億-2.57%8.841.26
02/132,3722,4052,3512,403+1.35%7,392,1004兆488億-1.72%8.91.26
02/092,3702,3852,3532,371-0.59%4,989,9003兆9949億-2.87%8.791.25
02/082,4052,4052,3642,385-0.04%5,250,7004兆185億-2.13%8.841.26
02/072,3502,3882,3352,386+1.27%6,537,9004兆202億-1.85%8.841.26
02/062,3702,3782,3372,356-0.93%7,961,6003兆9696億-2.85%8.731.24
02/052,4662,4662,3752,378-2.74%9,980,1004兆67億-1.74%8.811.25
02/022,5402,5772,4452,445-3.4%16,199,6004兆1196億+1.28%9.061.29
02/012,5202,5462,5102,531-0.43%4,208,2004兆2645億+5.24%9.381.33
01/312,4912,5422,4862,542+1.92%5,516,0004兆2830億+6.27%9.421.34
01/302,5002,5082,4772,494-0.72%3,220,9004兆2022億+4.83%9.241.31
01/292,4812,5222,4802,512+2.11%4,733,9004兆2325億+6.04%9.311.32
01/262,4882,4902,4552,460-1.28%4,257,2004兆1449億+4.33%9.111.29
01/252,4752,5052,4682,492+0.32%4,128,6004兆1988億+6.13%9.231.31
01/242,5402,5402,4842,484-1.7%5,403,4004兆1853億+6.29%9.21.31
01/232,5402,5642,5132,527-0.82%6,388,5004兆2578億+8.64%9.361.33
01/222,5112,5482,5082,548+1.92%6,360,9004兆2931億+10.06%9.441.34
01/192,5122,5172,4752,500+1.54%5,103,9004兆2123億+8.51%9.261.32
01/182,4812,4992,4622,462-0.89%4,665,6004兆1482億+7.28%9.121.3
01/172,4752,5452,4752,484+1.72%10,032,6004兆1853億+8.66%9.21.31
01/162,4792,4842,4392,442-0.93%4,537,3004兆1145億+7.2%9.051.29
01/152,4492,4702,4382,465+1.23%5,476,8004兆1533億+8.4%9.131.3
01/122,4382,4582,4162,435+1.46%8,035,4004兆1027億+7.36%9.021.28
01/112,3732,4222,3682,400+2.83%7,578,1004兆438億+6.01%8.891.26
01/102,3082,3482,3042,334+1.61%5,240,5003兆9326億+3.14%8.651.23
01/092,3202,3332,2772,297+0.26%4,990,7003兆8702億+1.55%8.511.21
01/052,2832,3132,2772,291+0.57%4,165,8003兆8601億+1.28%8.491.21
01/042,2442,2792,2082,278+2.2%4,908,5003兆8382億+0.66%8.441.2
2023
12/292,2422,2532,2142,229-0.36%3,814,7003兆7557億-1.59%8.261.18
12/282,2302,2432,2252,237-0.27%2,761,3003兆7691億-1.45%8.291.19
12/272,2292,2482,2282,243+1.04%4,672,2003兆7792億-1.32%8.311.19
12/262,2142,2202,2052,220+0.18%3,411,0003兆7405億-2.42%8.231.18
12/252,2442,2452,2122,216+0.05%2,188,3003兆7337億-2.81%8.211.18
12/222,2122,2342,2102,215+0.18%3,260,0003兆7321億-3.11%8.211.18
12/212,2202,2212,2042,211-1.73%3,865,0003兆7253億-3.58%8.191.17
12/202,2382,2652,2372,250+1.21%4,493,6003兆7910億-2.17%8.341.2
12/192,1922,2382,1812,223+0.59%4,134,5003兆7455億-3.56%8.241.18
12/182,1952,2182,1812,210-0.58%3,720,5003兆7236億-4.33%8.191.17
12/152,2162,2422,2112,223+0.63%5,833,1003兆7455億-4.02%8.241.18
12/142,2402,2492,1962,209-2.04%5,530,7003兆7220億-4.74%8.181.17
12/132,2702,2782,2412,255-0.4%3,828,1003兆7995億-2.84%8.361.2
12/122,2902,2932,2642,264-0.79%3,499,9003兆8146億-2.58%8.391.2
12/112,2632,2922,2582,282+2.47%4,144,1003兆8450億-1.89%8.461.21
12/082,2682,2702,2242,227-3.09%6,601,1003兆7523億-4.26%8.251.18
12/072,3302,3382,2832,298-2.09%5,698,4003兆8719億-1.25%8.511.22
12/062,3142,3532,3132,347+1.43%5,062,0003兆9545億+1.03%8.71.25
12/052,3212,3392,3112,314-0.56%4,411,2003兆8989億-0.04%8.571.23
12/042,3532,3532,3112,327-1.77%4,620,2003兆9208億+0.65%8.621.24
12/012,3302,3782,3302,369+2.69%6,491,6003兆9915億+2.73%8.781.26
11/302,2802,3102,2532,307+0.52%9,169,7003兆8871億+0.35%8.551.23
11/292,3022,3302,2952,295-1.5%3,806,6003兆8669億+0.04%8.51.22
11/282,3362,3472,3082,330-0.09%4,228,6003兆9258億+1.79%8.631.24
11/272,3472,3532,3202,332-0.17%3,023,4003兆9292億+2.06%8.641.24
11/242,3432,3502,3272,336+0.69%3,256,3003兆9359億+2.46%8.661.24
11/222,2902,3362,2862,320+1.09%3,816,7003兆9090億+1.89%8.61.23
11/212,3392,3402,2882,295-1.88%5,234,4003兆8669億+0.88%8.51.22
11/202,3842,3962,3362,339-1.72%4,437,3003兆9410億+2.86%8.671.24
11/172,3512,3802,3432,380+0.29%4,246,1004兆101億+4.75%8.821.26
11/162,4002,4152,3662,373-1.17%4,363,2003兆9983億+4.54%8.791.26
11/152,4012,4142,3862,401+1.74%6,060,2004兆455億+5.96%8.91.28
11/142,3712,3852,3592,360+0.13%3,804,7003兆9764億+4.33%8.741.25
11/132,3882,4002,3502,357-0.13%4,408,4003兆9713億+4.52%8.731.25
11/102,2922,3602,2912,360+2.48%5,637,1003兆9764億+4.94%8.741.25
11/092,2582,3082,2512,303+2.13%4,562,5003兆8803億+2.81%8.531.22
11/082,3112,3172,2332,255-2.68%7,178,4003兆7995億+0.71%8.361.2
11/072,3412,3642,3152,317-0.81%6,614,1003兆9039億+3.35%8.591.23
11/062,3502,3612,3242,336+2.28%10,133,8003兆9359億+4.15%8.661.24
11/022,2902,3302,2352,284+1.56%16,506,2003兆8483億+1.74%8.461.21
11/012,2502,2752,2322,249+3.26%6,716,1003兆7893億-0.13%8.331.19
10/312,1962,2002,1472,178+0.37%7,543,1003兆6697億-3.63%8.071.16
10/302,1932,1942,1402,170-2.3%19,038,2003兆6562億-4.49%8.041.15
10/272,2062,2222,1872,221+1.65%4,802,1003兆7422億-2.76%8.231.18

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
2008年
3月期
1,212
7/24
554
1/22
110,274,000
6/6
--+20.88%
6/7
-25.45%
1/22
2009年
3月期
988
5/23

5/20
260
11/21
47,867,000
4/4
--+25.44%
4/13
-32.33%
10/27
2010年
3月期
587
3/31
311
4/1
40,104,000
6/1
1兆201億-+14.45%
6/1
-13.24%
7/13
2011年
3月期
675
2/15
428
8/27
31,190,000
3/11
1兆1731億7438億3874万+12.89%
10/8
-23.02%
3/15
2012年
3月期
647
3/19
373
10/5
47,914,000
8/9
1兆1244億6482億5199万+10.89%
11/7
-18.54%
10/5
2013年
3月期
768
3/25
463
6/4
32,138,000
4/13
1兆3347億8046億6668万+11.81%
1/4
-10.64%
4/5
2014年
3月期
872
5/22
616
4/4
44,707,000
4/5
1兆5154億1兆705億+15.02%
5/22
-10.8%
6/13
2015年
3月期
806
9/25

9/22
644
10/17
35,737,100
1/27
1兆4007億1兆1192億+5.86%
11/10
-13.49%
10/17
2016年
3月期
750
4/30
493
2/12
32,440,100
2/5
1兆3034億8568億486万+8.44%
3/7
-14.26%
1/21
2017年
3月期
745
3/2
433
6/28
29,473,600
5/11
1兆2947億7525億2840万+11.69%
12/8
-10.93%
6/24
2018年
3月期
865
1/15
644
4/20

4/19
27,438,000
10/10
1兆5033億1兆1192億+8.71%
1/5
-7.41%
2/14
2019年
3月期
1,072
10/2
710
12/26

12/25
22,907,400
10/31
1兆8630億1兆2339億+10.81%
10/2
-13.96%
12/25
2020年
3月期
843
12/13
507
3/13
24,274,000
3/26
1兆4650億8811億3603万+11.64%
9/17
-25.89%
3/13
2021年
3月期
958
3/23
456
5/14
29,928,100
8/31
1兆6649億7925億105万+15.69%
8/12
-8.95%
10/30
2022年
3月期
1,507
3/28
842
8/27
22,157,600
2/4
2兆6198億1兆4637億+14.12%
3/25
-8.92%
8/20
2023年
3月期
1,933
3/9
1,142
7/7
31,001,800
10/28
3兆2829億1兆9614億+12.96%
11/24
-10.2%
7/1
最新2,644
2024/3/27
7,867,2004兆4321億+4.96%
2,519

年間値上がり率

1984/12/28 vs 1983/12/28
10%(1.1倍)
1985/12/28 vs 1984/12/28
10%(1.1倍)
1986/12/27 vs 1985/12/28
38%(1.38倍)
1987/12/28 vs 1986/12/27
-11%(0.89倍)
1988/12/28 vs 1987/12/28
111%(2.11倍)
1989/12/29 vs 1988/12/28
40%(1.4倍)
1990/12/28 vs 1989/12/29
-44%(0.56倍)
1991/12/30 vs 1990/12/28
-17%(0.83倍)
1992/12/30 vs 1991/12/30
-33%(0.67倍)
1993/12/30 vs 1992/12/30
19%(1.19倍)
1994/12/30 vs 1993/12/30
24%(1.24倍)
1995/12/29 vs 1994/12/30
2%(1.02倍)
1996/12/30 vs 1995/12/29
-11%(0.89倍)
1997/12/30 vs 1996/12/30
-54%(0.46倍)
1998/12/30 vs 1997/12/30
-15%(0.85倍)
1999/12/30 vs 1998/12/30
121%(2.21倍)
2000/12/29 vs 1999/12/30
-37%(0.63倍)
2001/12/28 vs 2000/12/29
-71%(0.29倍)
2002/12/30 vs 2001/12/28
38%(1.38倍)
2003/12/30 vs 2002/12/30
88%(1.88倍)
2004/12/30 vs 2003/12/30
39%(1.39倍)
2005/12/30 vs 2004/12/30
123%(2.23倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
31%(1.31倍)
2008/12/30 vs 2007/12/28
-58%(0.42倍)
2009/12/30 vs 2008/12/30
52%(1.52倍)
2010/12/30 vs 2009/12/30
12%(1.12倍)
2011/12/30 vs 2010/12/30
-18%(0.82倍)
2012/12/28 vs 2011/12/30
31%(1.31倍)
2013/12/30 vs 2012/12/28
23%(1.23倍)
2014/12/30 vs 2013/12/30
-4%(0.96倍)
2015/12/30 vs 2014/12/30
-14%(0.86倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/30
23%(1.23倍)
2018/12/28 vs 2017/12/29
-5%(0.95倍)
2019/12/30 vs 2018/12/28
5%(1.05倍)
2020/12/30 vs 2019/12/30
-15%(0.85倍)
2021/12/30 vs 2020/12/30
63%(1.63倍)
2022/12/30 vs 2021/12/30
35%(1.35倍)
2023/12/29 vs 2022/12/30
47%(1.47倍)
2024/03/27 vs 2023/12/29
19%(1.19倍)
過去安値
58円(2001/12/19)
4459%(45.59倍)
2,644円(3/27)