8001 伊藤忠商事 東証1 15:00
2,038.5円
前日比
-24.5 (-1.19%)
比較される銘柄: 三井物三菱商丸紅
業績: 今期予想
卸売業
単位 100株
PER PBR 利回り 信用倍率
7.9 1.15 3.43 4.56
昨年来高値: 2,254.0 (18/01/15)
昨年来安値: 1,478.0 (17/04/19)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/21 2,058.0 2,063.0 2,033.0 2,038.5 -24.5 -1.2 3,645,200

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/20 2,058.0 2,066.0 2,038.0 2,063.0 -8.0 -0.4 4,208,200
18/02/19 2,030.0 2,071.5 2,022.5 2,071.0 +65.5 +3.3 3,515,600
18/02/16 2,018.0 2,028.5 2,002.5 2,005.5 +11.0 +0.6 3,973,400
18/02/15 1,990.5 2,000.0 1,982.0 1,994.5 -1.5 -0.1 4,938,500
18/02/14 2,011.0 2,027.5 1,985.5 1,996.0 -15.5 -0.8 4,647,500
18/02/13 2,072.5 2,077.0 2,006.0 2,011.5 -35.0 -1.7 5,923,600
18/02/09 2,020.0 2,046.5 2,006.0 2,046.5 -34.5 -1.7 7,231,600
18/02/08 2,075.0 2,092.0 2,051.5 2,081.0 +11.0 +0.5 6,642,900
18/02/07 2,145.0 2,167.5 2,069.0 2,070.0 +5.0 +0.2 8,764,200
18/02/06 2,073.5 2,090.0 2,025.0 2,065.0 -86.0 -4.0 13,097,900
18/02/05 2,140.0 2,156.0 2,110.5 2,151.0 -32.0 -1.5 8,537,900
18/02/02 2,197.5 2,199.0 2,163.5 2,183.0 +8.5 +0.4 7,424,700
18/02/01 2,140.5 2,179.0 2,140.5 2,174.5 +35.5 +1.7 4,320,900
18/01/31 2,156.5 2,168.5 2,137.5 2,139.0 -24.5 -1.1 5,487,400
18/01/30 2,189.0 2,194.5 2,157.5 2,163.5 -34.0 -1.5 5,427,100
18/01/29 2,183.0 2,205.0 2,175.0 2,197.5 +13.0 +0.6 3,822,000
18/01/26 2,215.0 2,217.5 2,184.0 2,184.5 -45.0 -2.0 5,402,600
18/01/25 2,220.0 2,234.0 2,210.0 2,229.5 +4.5 +0.2 4,107,200
18/01/24 2,219.0 2,246.0 2,212.0 2,225.0 +2.0 +0.1 5,322,400
18/01/23 2,233.0 2,235.0 2,218.0 2,223.0 -10.0 -0.4 3,917,700
18/01/22 2,228.0 2,233.5 2,214.0 2,233.0 +4.5 +0.2 3,622,800
18/01/19 2,197.0 2,232.0 2,188.0 2,228.5 +46.0 +2.1 5,999,000
18/01/18 2,230.0 2,230.0 2,177.0 2,182.5 -25.5 -1.2 5,863,300
18/01/17 2,208.5 2,210.0 2,194.0 2,208.0 -3.5 -0.2 4,998,300
18/01/16 2,223.0 2,229.5 2,210.5 2,211.5 -30.0 -1.3 6,163,300
18/01/15 2,250.0 2,254.0 2,239.0 2,241.5 +14.5 +0.7 3,573,300
18/01/12 2,240.0 2,244.5 2,209.5 2,227.0 -4.0 -0.2 4,931,800
18/01/11 2,197.5 2,234.5 2,196.0 2,231.0 +36.0 +1.6 5,599,100
18/01/10 2,190.0 2,199.5 2,189.0 2,195.0 +2.5 +0.1 3,931,900

日経平均