1911 住友林業

1911
2025/05/02
時価
8710億円
PER 予
7.03倍
2010年以降
3.35-62.54倍
(2010-2024年)
PBR
0.99倍
2010年以降
0.54-1.62倍
(2010-2024年)
配当 予
4.31%
ROE 予
14.04%
ROA 予
5.58%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
4,190
始値
4,200
高値
4,250
安値
4,191
終値 +0.88%
4,227
出来高 -49.22%
1,084,900

乖離率

株価(5日)
移動平均値
+0.17%
4,220
株価(25日)
移動平均値
+1.39%
4,169
出来高(5日)
移動平均値
-31.24%
1,577,820

2024/12/03~2025/05/02

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
2025
05/024,2004,2504,1914,227+0.88%1,084,9008710億6155万+1.39%7.030.99
05/014,2004,2074,1044,190+2%2,136,6008634億3693万+0.1%6.970.98
04/304,3174,3204,0814,108-4.58%3,098,0008465億3912万-2.33%6.840.96
04/284,2894,3234,2504,305+0.84%938,6008871億3508万+1.8%7.161.01
04/254,2454,2794,2214,269+0.85%631,0008797億1653万+0.64%7.11
04/244,2404,3044,2104,233+0.55%1,045,6008722億9798万-0.61%7.040.99
04/234,2004,2434,1804,210+3.03%980,5008675億5835万-1.59%70.98
04/224,0564,0934,0394,086-1.47%707,4008420億556万-5%6.80.95
04/214,1904,2364,1294,147-1.26%777,1008545億6469万-4.14%6.90.97
04/184,1674,2004,1204,200+2.51%871,1008654億8630万-3.36%6.990.98
04/174,0464,0974,0214,097+0.44%727,8008442億6128万-6.08%6.820.96
04/164,0724,0804,0324,079+0.87%708,6008405億5205万-6.89%6.790.95
04/154,1074,1144,0204,044-0.15%934,4008333億3967万-8.15%6.730.94
04/144,0434,1094,0414,050+0.25%701,3008345億7608万-8.58%6.740.95
04/113,9554,0593,9124,040-1.2%1,120,6008325億1539万-9.38%6.720.94
04/104,1264,1264,0054,089+8.12%1,396,8008426億1273万-8.71%6.80.96
04/093,9153,9323,7553,782-5.5%2,016,3007793億4981万-15.9%6.290.88
04/083,9504,0383,9184,002+4.06%1,784,2008246億8480万-11.56%6.660.93
04/073,7403,9743,6623,846-4.61%3,316,0007925億3817万-15.42%6.40.9
04/044,0604,1013,9324,032-4%3,174,1008308億6685万-11.87%6.710.94
04/034,1864,2534,1444,200-3.54%2,017,1008654億8630万-8.66%6.990.98
04/024,4804,4814,3294,354-3.01%1,955,4008972億2080万-5.64%7.241.02
04/014,6004,6464,4864,489-0.44%1,533,8009250億4000万-2.81%7.471.05
03/314,5754,5904,4884,509-2.78%1,302,7009291億6136万-2.42%7.51.05
03/284,6054,6454,6024,638-0.32%856,7009557億4416万+0.39%7.721.08
03/274,6454,6774,5974,653-0.58%966,9009588億3518万+0.76%7.741.09
03/264,6774,6894,6414,680-0.3%765,0009643億9902万+1.3%7.791.09
03/254,6504,7094,6344,694+1.29%661,8009672億8398万+1.51%7.811.1
03/244,6514,6684,6114,634-1.32%762,7009549億1989万+0.02%7.711.08
03/214,7034,7394,6854,696-0.3%1,055,6009676億9423万+0.77%7.811.1
03/194,8014,8254,7104,710-1.55%1,120,4009705億7918万+0.77%7.841.1
03/184,7804,8114,7254,784+1.72%1,170,6009858億2820万+2%7.961.12
03/174,6854,7174,6804,703+1.31%734,7009691億3671万-0.06%7.831.1
03/144,6254,6674,6014,642+1.09%800,2009565億6657万-1.8%7.721.08
03/134,6064,6544,5784,592+0.15%816,5009462億6319万-3.27%7.641.07
03/124,6154,6214,5474,585-1.1%988,3009448億2071万-3.86%7.631.07
03/114,6504,6714,5374,636-1.4%1,327,1009553億3017万-3.24%7.711.08
03/104,7454,7484,6204,702-0.99%1,117,8009689億3064万-2.45%7.821.1
03/074,5544,7524,5544,749+3.8%2,207,0009786億1583万-2%7.91.11
03/064,5714,6064,5484,575+0.59%846,3009427億6003万-6.08%7.611.07
03/054,5124,5854,4934,548+1.43%1,018,1009371億9620万-7.3%7.571.06
03/044,4934,5394,4404,484-1.08%1,141,4009240億787万-9.19%7.461.05
03/034,5414,5604,4944,533-0.53%931,7009341億519万-8.77%7.541.06
02/284,6124,6924,5204,557-0.89%1,460,8009390億5081万-8.77%7.581.06
02/274,5514,6024,5134,598-0.11%968,2009474億9959万-8.48%7.651.07
02/264,6014,6334,5514,603+2.63%1,679,8009485億2993万-9.01%7.661.08
02/254,3994,5054,3994,485-1.19%1,589,7009242億1393万-11.8%7.461.05
02/214,4014,5574,3904,539+1.52%2,477,1009353億4159万-11.31%7.551.06
02/204,5474,5784,4424,471-2.53%2,491,0009213億2720万-13.07%7.441.04
02/194,6494,6884,5584,587-2.8%2,557,2009452億3101万-11.16%7.631.07
02/184,7114,7744,6814,719-1.3%1,740,8009724億3190万-8.95%7.851.1
02/174,9704,9814,7814,781-2.81%3,291,6009852億808万-7.92%7.951.12
02/145,2015,2014,9194,919-7.21%4,498,2001兆136億-5.46%8.181.15
02/135,0755,3785,0015,301+4.89%3,025,5001兆923億+1.79%8.821.24
02/125,0515,1035,0235,054-0.73%1,012,2001兆414億-2.88%8.411.18
02/105,1205,1225,0655,091-1.81%822,4001兆490億-2.32%8.471.19
02/075,2355,3065,1785,185-0.96%677,6001兆684億-0.67%8.631.21
02/065,1695,2445,1635,235+1.69%659,6001兆787億+0.19%8.711.22
02/055,1925,2385,1245,148+0.33%1,068,7001兆608億-1.53%8.571.2
02/045,1375,1705,1105,131-0.23%1,032,1001兆573億-1.93%8.541.2
02/035,2185,2285,1165,143-4.05%1,417,2001兆598億-1.79%8.561.2
01/315,4255,4595,3515,360+0.07%930,8001兆1045億+2.29%8.921.25
01/305,3345,3845,3235,356-0.52%822,6001兆1036億+2.33%8.911.25
01/295,4175,4295,3485,384-1.05%1,221,4001兆1094億+2.98%8.961.26
01/285,4005,5245,3655,441+2.01%1,705,7001兆1212億+3.9%9.051.27
01/275,3285,3465,2855,334+1.02%777,1001兆991億+1.7%8.871.25
01/245,2005,3345,1905,280+2.31%1,415,0001兆880億+0.48%8.791.23
01/235,3075,3255,1615,161-2.66%1,609,1001兆635億-2.11%8.591.21
01/225,4365,4365,2485,302-2.79%2,130,1001兆925億+0.06%8.821.24
01/215,3195,4655,2635,454+3.43%1,956,8001兆1238億+2.62%9.071.27
01/205,3575,5155,2725,273-0.58%1,945,5001兆865億-1.13%8.771.23
01/175,1715,3335,1455,304+2.67%2,031,2001兆929億-0.9%8.831.24
01/165,1405,2945,1015,166+3.94%2,320,1001兆645億-3.71%8.61.21
01/155,1545,1544,9704,970-2.3%1,129,9001兆241億-7.79%8.271.16
01/145,0215,1364,9835,087+2.75%1,869,9001兆482億-6.18%8.461.19
01/105,0345,0604,9514,951-2.06%1,410,5001兆202億-9.11%8.241.16
01/095,0405,0955,0345,055+0.3%1,070,5001兆416億-7.65%8.411.18
01/085,1415,1565,0345,040-3.19%1,582,1001兆385億-8.35%8.391.18
01/075,2505,2505,1805,206-0.61%927,0001兆727億-5.81%8.661.22
01/065,3555,3665,2315,238-1.06%1,083,6001兆793億-5.47%8.721.22
2024
12/305,2885,3355,2785,294-0.24%915,1001兆909億-4.78%9.31.18
12/275,3075,3535,2905,307-0.17%1,203,9001兆935億-4.65%9.321.18
12/265,2555,3205,2355,316+1.16%1,579,4001兆954億-4.56%9.341.18
12/255,2735,2815,1645,255+0.25%1,199,0001兆828億-5.67%9.231.17
12/245,2505,2805,2155,242+0.15%905,5001兆802億-6.02%9.211.17
12/235,2495,2695,1795,234+0.52%1,184,6001兆785億-6.32%9.191.16
12/205,2505,3515,2075,207+0.04%2,572,3001兆729億-6.95%9.141.16
12/195,3105,3835,2005,205-7.22%4,890,5001兆725億-7.19%9.141.16
12/185,6255,6305,5515,610-0.27%938,9001兆1560億-0.2%9.851.25
12/175,6005,6645,5875,625+0.45%947,4001兆1591億+0.07%9.881.25
12/165,6535,6695,6005,600-1.89%1,174,8001兆1539億-0.53%9.831.25
12/135,7275,7845,6775,708-2.04%1,163,3001兆1762億+1.22%10.021.27
12/125,8285,9085,7725,827+2.05%1,833,8001兆2007億+3.28%10.231.3
12/115,8315,8405,6435,710-3.24%2,171,8001兆1766億+1.37%10.031.27
12/105,8235,9235,7855,901+2.77%1,826,7001兆2160億+4.79%10.361.31
12/095,7215,8105,7095,742+2.15%1,307,6001兆1832億+2.04%10.081.28
12/065,7505,7615,6045,621-2.97%1,224,5001兆1583億-0.04%9.871.25
12/055,8445,8985,7355,793+0.36%1,611,7001兆1937億+2.79%10.171.29
12/045,7855,7855,6855,772+1.03%1,014,8001兆1894億+2.36%10.141.28
12/035,6505,7855,6485,713+1.29%1,170,9001兆1772億+1.13%10.031.27

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
1,374
6/1
630
3/17
3,621,000
6/22
--+13.06%
5/2
-15.97%
3/17
2009年
3月期
947
6/16
498
10/10
2,273,100
5/9
--+18.91%
5/9
-18.61%
10/8
2010年
3月期
838
6/30
581
11/27
1,648,700
6/17
--+13.99%
6/22
-10.4%
1/29
2011年
3月期
876
3/16
551
10/20

10/13
1,802,400
3/16
1554億1116万977億5291万+11.43%
11/10
-6.89%
4/19
2012年
3月期
780
4/1
621
9/26
720,600
2/29
1383億7980万1101億7161万+7.2%
9/29
-10.61%
8/10
2013年
3月期
1,090
3/19
619
8/13
771,700
8/13
1933億7690万1098億1679万+15.82%
3/18
-7.76%
5/28
2014年
3月期
1,368
5/13
930
8/30
1,290,900
5/23
2426億9688万1649億9130万+21.04%
5/13
-13.85%
2/4
2015年
3月期
1,347
3/31
1,009
5/7
1,420,200
2/6
2389億7159万1790億693万+10.07%
11/14
-7.49%
10/17
2016年
3月期
1,742
11/27
1,205
2/12
2,029,900
11/6
3090億4863万2137億7933万+12.31%
11/13
-16.27%
2/12
2017年
3月期
1,787
3/29
1,190
4/6
2,878,200
5/12
3170億3209万2111億1818万+12.87%
5/17
-7.67%
8/18
2018年
3月期
2,059
1/9
1,547
4/11
1,882,500
2/6
3759億8933万2744億5363万+7.4%
5/11
-8.68%
2/13
2019年
3月期
2,004
10/2
1,360
12/25
2,633,000
10/30
3661億2265万2484億6892万+8.35%
9/25
-13.08%
10/25
2020年
3月期
2,285
12/21
1,095
3/18

3/17
2,336,300
8/13
4176億4849万2001億1347万+24.25%
8/25
-29.21%
3/17
2021年
12月期
2,582
4/30
1,910
2/26
9,675,000
7/12
4719億8943万3491億662万+12.15%
3/18
-11.02%
5/13
2022年
12月期
2,471
12/16
1,822
5/19
7,055,600
8/10
4972億309万3665億8810万+13.2%
8/22
-8.76%
5/12
2023年
12月期
4,344
12/25
2,274
1/5
4,840,400
8/9
8951億1798万4575億6731万+19.49%
8/16
-13.98%
10/4
2024年
12月期
7,293
10/3
4,007
2/15
4,890,500
12/19
1兆5028億8256億7628万+19.33%
5/10
-24.02%
8/5
最新4,227
2025/5/2
1,084,9008710億6155万+1.39%
4,169

年間値上がり率

1984/12/28 vs 1983/12/28
4%(1.04倍)
1985/12/28 vs 1984/12/28
11%(1.11倍)
1986/12/27 vs 1985/12/28
44%(1.44倍)
1987/12/28 vs 1986/12/27
49%(1.49倍)
1988/12/28 vs 1987/12/28
21%(1.21倍)
1989/12/29 vs 1988/12/28
88%(1.88倍)
1990/12/28 vs 1989/12/29
-40%(0.6倍)
1991/12/30 vs 1990/12/28
23%(1.23倍)
1992/12/30 vs 1991/12/30
15%(1.15倍)
1993/12/30 vs 1992/12/30
15%(1.15倍)
1994/12/30 vs 1993/12/30
-26%(0.74倍)
1995/12/29 vs 1994/12/30
-1%(0.99倍)
1996/12/30 vs 1995/12/29
-11%(0.89倍)
1997/12/30 vs 1996/12/30
-55%(0.45倍)
1998/12/30 vs 1997/12/30
27%(1.27倍)
1999/12/30 vs 1998/12/30
-2%(0.98倍)
2000/12/29 vs 1999/12/30
2%(1.02倍)
2001/12/28 vs 2000/12/29
-15%(0.85倍)
2002/12/30 vs 2001/12/28
-5%(0.95倍)
2003/12/30 vs 2002/12/30
38%(1.38倍)
2004/12/30 vs 2003/12/30
13%(1.13倍)
2005/12/30 vs 2004/12/30
15%(1.15倍)
2006/12/29 vs 2005/12/30
9%(1.09倍)
2007/12/28 vs 2006/12/29
-37%(0.63倍)
2008/12/30 vs 2007/12/28
-11%(0.89倍)
2009/12/30 vs 2008/12/30
-3%(0.97倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
20%(1.2倍)
2013/12/30 vs 2012/12/28
50%(1.5倍)
2014/12/30 vs 2013/12/30
-3%(0.97倍)
2015/12/30 vs 2014/12/30
39%(1.39倍)
2016/12/30 vs 2015/12/30
-6%(0.94倍)
2017/12/29 vs 2016/12/30
30%(1.3倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
12%(1.12倍)
2020/12/30 vs 2019/12/30
33%(1.33倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/30 vs 2021/12/30
5%(1.05倍)
2023/12/29 vs 2022/12/30
80%(1.8倍)
2024/12/30 vs 2023/12/29
26%(1.26倍)
2025/05/02 vs 2024/12/30
-20%(0.8倍)
過去安値
342円(1983/02/10)
1135%(12.35倍)
4,227円(5/2)