8802 三菱地所

8802
2024/03/27
時価
3兆6404億円
PER 予
20.97倍
2010年以降
11.88-203.04倍
(2010-2023年)
PBR
1.54倍
2010年以降
0.92-3.5倍
(2010-2023年)
配当 予
1.46%
ROE 予
7.33%
ROA 予
2.2%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
2,696
始値
2,710
高値
2,806
安値
2,703
終値 +1.97%
2,749
出来高 +59.83%
7,432,000

乖離率

株価(5日)
移動平均値
+1.48%
2,709
株価(25日)
移動平均値
+12.48%
2,444
出来高(5日)
移動平均値
+9.95%
6,759,560

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
03/272,7102,8062,7032,749+1.97%7,432,0003兆6404億+12.48%20.971.54
03/262,6352,7132,6332,696+1.54%4,649,9003兆5702億+11.45%20.561.51
03/252,7322,7422,6472,655-2.96%6,391,8003兆5159億+10.86%20.251.48
03/222,7232,7552,6922,736+1.03%6,231,1003兆6232億+15.44%20.871.53
03/212,7292,7372,6532,708-0.22%9,093,0003兆5861億+15.63%20.661.51
03/192,5582,7332,5582,714+5.32%10,749,9003兆5941億+17.13%20.71.52
03/182,5202,6072,5162,577+3.29%9,201,8003兆4126億+12.39%19.661.44
03/152,4412,4952,4262,495+1.63%8,677,8003兆3040億+9.67%19.031.39
03/142,4142,4682,3922,455+3.72%7,290,8003兆2511億+8.68%18.731.37
03/132,4082,4242,3412,367-1.5%5,644,8003兆1345億+5.48%18.061.32
03/122,3702,4102,3402,403+0.84%4,067,6003兆1822億+7.56%18.331.34
03/112,4802,4802,3612,383-4.76%7,848,9003兆1557億+7.39%18.181.33
03/082,4912,5102,4562,502+0.97%7,401,7003兆3133億+13.47%19.091.4
03/072,5022,5502,4692,478+0.49%9,199,3003兆2815億+13.31%18.91.39
03/062,4402,5082,4262,466+1.52%9,044,2003兆2656億+13.69%18.811.38
03/052,4242,4422,4112,429+0.21%4,453,0003兆2166億+12.87%18.531.36
03/042,4402,4442,3982,424+1.13%7,628,7003兆2100億+13.48%18.491.36
03/012,3202,4062,3062,397+4.17%9,368,2003兆1743億+13.01%18.281.34
02/292,3392,3592,2862,301-0.9%8,628,1003兆471億+9.21%17.551.29
02/282,2532,3352,2482,322+4.08%14,935,3003兆749億+10.57%17.711.3
02/272,1832,2452,1622,231+2.15%7,897,9002兆9544億+6.59%17.021.25
02/262,1942,2162,1672,184+0.28%4,824,1002兆8922億+4.6%16.661.22
02/222,1252,1862,1102,178+2.74%7,116,1002兆8842億+4.51%16.611.22
02/212,1232,1422,1082,120-0.61%4,062,9002兆8074億+1.87%16.171.19
02/202,1202,1382,1102,133+0.9%3,427,6002兆8247億+2.45%16.271.19
02/192,1002,1202,0812,114+0.24%2,868,8002兆7995億+1.44%16.131.18
02/162,0622,1172,0532,109+4.46%7,022,4002兆7929億+1.15%16.091.18
02/152,0592,0602,0072,019-0.74%4,265,0002兆6737億-3.12%15.41.13
02/142,0662,0682,0132,034-2.59%5,781,2002兆6936億-2.45%15.521.14
02/132,1092,1282,0542,088-1.88%6,434,4002兆7651億+0.19%15.931.17
02/092,1092,1502,1032,128+0.95%5,117,0002兆8180億+2.31%16.231.19
02/082,0972,1242,0792,108+0.48%4,910,0002兆7915億+1.74%16.081.18
02/072,1072,1142,0672,098+0.91%5,375,3002兆7783億+1.55%161.17
02/062,0912,1292,0722,079-2.03%8,509,1002兆7531億+0.92%15.861.16
02/052,0412,1432,0152,122+4.22%10,128,1002兆8101億+3.26%16.191.19
02/022,0482,0502,0232,036+0.99%4,114,2002兆6962億-0.54%15.531.14
02/012,0482,0522,0122,016-2.28%4,643,8002兆6697億-1.32%15.381.13
01/312,0202,0632,0152,063+1.28%5,502,1002兆7320億+1.08%15.741.15
01/302,0472,0752,0362,037-0.2%5,295,3002兆6975億+0.05%15.541.14
01/292,0192,0552,0172,041+0.69%4,990,2002兆7028億+0.34%15.571.14
01/262,0402,0422,0222,027-0.1%5,091,4002兆6843億-0.25%15.461.13
01/252,0502,0522,0052,029-1.22%8,391,3002兆6869億-0.05%15.481.13
01/242,1042,1062,0472,054-3.84%5,967,3002兆7200億+1.23%15.671.15
01/232,1392,1522,1182,136-0.47%5,883,9002兆8286億+5.53%16.291.19
01/222,1362,1502,1292,146+2.04%5,619,9002兆8419億+6.4%16.371.2
01/192,1092,1212,0772,103+0.57%4,467,6002兆7849億+4.68%16.041.18
01/182,0772,1262,0712,0910%6,074,4002兆7690億+4.39%15.951.17
01/172,1652,1672,0902,091-3.19%7,562,1002兆7690億+4.76%15.951.17
01/162,1862,1942,1572,160-0.96%7,063,0002兆8604億+8.43%16.481.21
01/152,1482,1892,1472,181+2.54%7,074,1002兆8882億+9.87%16.641.22
01/122,1102,1312,0892,127+1.77%6,564,1002兆8167億+7.59%16.221.19
01/112,0692,1052,0602,090+2.05%6,357,9002兆7677億+6.04%15.941.17
01/101,9952,0631,9942,048+2.61%6,000,6002兆7121億+4.12%15.621.14
01/092,0142,0291,9951,996-0.05%4,124,1002兆6432億+1.58%15.231.12
01/051,9632,0141,9631,997+3.31%4,786,3002兆6446億+1.63%15.231.12
01/041,9241,9481,9101,933-0.51%3,959,9002兆5598億-1.58%14.741.08
2023
12/291,9361,9501,9331,943-0.05%2,870,7002兆5730億-1.17%14.821.09
12/281,9471,9581,9411,944-0.66%1,908,4002兆5744億-1.17%14.831.09
12/271,9441,9631,9441,957+1.08%2,183,3002兆5916億-0.56%14.931.1
12/261,9421,9461,9321,936-0.21%1,804,4002兆5638億-1.58%14.771.09
12/251,9541,9571,9361,940-0.15%1,346,9002兆5691億-1.37%14.81.09
12/221,9541,9621,9361,943-0.46%2,954,1002兆5730億-1.22%14.821.09
12/211,9691,9691,9481,952-1.61%2,620,1002兆5850億-0.81%14.891.1
12/201,9802,0081,9761,984-0.65%3,648,9002兆6273億+0.81%15.131.12
12/191,9621,9971,9251,997+1.63%4,771,4002兆6446億+1.63%15.231.12
12/181,9601,9661,9261,965-1.75%4,854,8002兆6022億+0.05%14.991.1
12/151,9342,0011,9342,000+2.67%9,157,2002兆6485億+1.78%15.261.12
12/141,9661,9731,9291,948-0.87%5,085,6002兆5797億-0.87%14.861.1
12/131,9501,9701,9471,965+1.39%3,965,3002兆6022億0%14.991.1
12/121,9511,9691,9381,938+0.05%4,087,5002兆5664億-1.37%14.781.09
12/111,9271,9571,9171,937+0.68%3,762,6002兆5651億-1.53%14.781.09
12/081,9431,9451,9071,924-2.98%9,247,7002兆5479億-2.19%14.681.08
12/071,9982,0041,9781,983-0.95%3,910,4002兆6260億+0.71%15.131.11
12/061,9762,0141,9672,002+1.32%4,172,5002兆6512億+1.83%15.271.13
12/051,9892,0051,9711,976-0.65%3,048,7002兆6167億+0.76%15.071.11
12/041,9912,0191,9781,989+0.05%3,418,7002兆6340億+1.53%15.171.12
12/012,0002,0051,9881,988-0.45%4,392,6002兆6326億+1.69%15.161.12
11/301,9992,0041,9751,997+0.55%7,927,3002兆6446億+2.25%15.231.12
11/291,9731,9991,9711,986+0.25%2,909,1002兆6300億+1.79%15.151.12
11/281,9842,0031,9771,981+0.41%4,717,0002兆6234億+1.59%15.111.11
11/271,9762,0011,9701,973+0.1%3,443,1002兆6128億+1.23%15.051.11
11/241,9901,9901,9641,971+0.72%2,138,5002兆6101億+1.18%15.031.11
11/221,9411,9701,9411,957+0.62%3,211,4002兆5916億+0.46%14.931.1
11/211,9531,9571,9231,945+0.15%4,110,5002兆5757億-0.21%14.841.09
11/201,9421,9691,9351,942+0.52%4,923,4002兆5717億-0.41%14.811.09
11/171,9671,9871,9281,932-1.38%5,446,6002兆5585億-1.02%14.741.09
11/161,9471,9811,9411,9590%3,522,0002兆5942億+0.15%14.941.1
11/151,9321,9801,9191,959+2.83%6,574,9002兆5942億+0.05%14.941.1
11/141,9841,9841,9051,905-4.27%8,642,0002兆5227億-2.81%14.531.07
11/132,0042,0231,9901,990+0.66%5,383,1002兆6353億+1.38%15.181.12
11/101,9511,9991,9321,977-0.7%7,127,7002兆6181億+0.82%15.081.11
11/091,9922,0051,9611,991+1.89%6,569,6002兆6366億+1.79%15.191.12
11/081,9931,9991,9371,954-0.66%4,620,6002兆5876億+0.05%14.911.1
11/072,0052,0131,9661,967-1.01%5,486,7002兆6048億+0.72%151.11
11/061,9791,9921,9631,987+1.95%6,310,1002兆6313億+1.79%15.161.12
11/021,9751,9891,9491,949-0.26%4,663,1002兆5810億-0.1%14.871.1
11/011,9451,9641,9421,954+2.09%6,626,5002兆5876億+0.05%14.911.1
10/311,9001,9391,8741,914+1.16%7,618,3002兆5346億-2%14.61.08
10/301,9001,9091,8831,892-0.99%14,008,6002兆5055億-3.32%14.431.06
10/271,8961,9151,8761,911+0.79%6,083,5002兆5307億-2.55%14.581.07

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
最新2,749
2024/3/27
7,432,0003兆6404億+12.48%
2,444

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)
2024/03/27 vs 2023/12/29
41%(1.41倍)
過去安値
407円(1983/01/27)
576%(6.76倍)
2,749円(3/27)