1911 住友林業

1911
2024/03/04
時価
8891億円
PER 予
8.37倍
2010年以降
3.35-62.54倍
(2010-2023年)
PBR
1.17倍
2010年以降
0.54-1.27倍
(2010-2023年)
配当 予
3.01%
ROE 予
13.98%
ROA 予
5.82%
資料
Link
CSV,JSON

株価チャート

株価

3/4

前日 (3/1)
4,329
始値
4,375
高値
4,390
安値
4,297
終値 -0.32%
4,315
出来高 +4.33%
916,600

乖離率

株価(5日)
移動平均値
+0.91%
4,276
株価(25日)
移動平均値
+1.24%
4,262
出来高(5日)
移動平均値
+5.28%
870,660

2023/10/04~2024/03/04

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
03/044,3754,3904,2974,315-0.32%916,6008891億4228万+1.24%8.371.17
03/014,3104,3584,2874,329+1.17%878,6008920億2710万+1.45%8.41.17
02/294,2284,2944,2104,279+0.92%856,1008817億2418万+0.3%8.31.16
02/284,2224,2524,1814,240+0.5%778,9008736億8790万-0.96%8.221.15
02/274,2794,3044,2144,219-1.54%923,1008693億6067万-1.77%8.181.14
02/264,3004,3364,2654,285+1.59%1,221,5008829億6053万-0.51%8.311.16
02/224,1304,2374,1274,218+2.13%1,096,2008691億5461万-2.25%8.181.14
02/214,1504,2624,1294,130+1.15%1,397,6008510億2147万-4.55%8.011.12
02/204,0954,1024,0604,083-0.63%821,5008413億3672万-6.05%7.921.11
02/194,1454,1454,0734,109-1.04%1,069,7008466億9424万-5.95%7.971.11
02/164,0694,1824,0454,152+2.75%1,931,2008555億5475万-5.29%8.051.13
02/154,1774,2154,0074,041-3.05%3,325,0008326億8226万-8.01%7.841.1
02/144,1684,1894,1324,168-2.41%1,354,3008588億5169万-5.36%8.081.13
02/134,2874,2914,2024,271+0.68%1,587,7008800億7571万-3.09%8.281.16
02/094,2454,2824,2314,242-0.73%1,080,3008741億2万-3.66%8.231.15
02/084,2594,2914,2424,273-1.29%1,219,4008804億8783万-2.86%8.291.16
02/074,2514,3394,2474,329+1.31%1,018,7008920億2710万-1.52%8.41.17
02/064,3304,3454,2684,273-2.89%1,364,2008804億8783万-2.69%8.291.16
02/054,4124,4144,3664,400-0.05%798,8009066億5725万+0.25%8.531.19
02/024,4234,4354,3764,402+1.13%868,7009070億6937万+0.43%8.541.19
02/014,3124,4184,2924,353-0.71%1,020,9008969億7251万-0.57%8.441.18
01/314,3654,3894,3274,384+0.41%1,775,5009033億6032万+0.21%8.51.19
01/304,3524,3994,3514,366-0.27%713,5008996億5127万-0.05%8.471.18
01/294,3204,4044,3054,378+1.27%1,035,6009021億2397万+0.34%8.491.19
01/264,4084,4394,3074,323-2.28%1,364,6008907億9075万-0.71%8.391.17
01/254,3104,4254,3074,424+2.55%1,695,0009116億266万+1.79%8.581.2
01/244,3824,4234,2884,314-7.21%4,233,4008889億3623万-0.53%8.371.17
01/234,6004,6884,5934,649+1.26%1,095,4009579億6581万+7.47%9.021.26
01/224,5394,5924,5024,591+1.39%791,2009460億1442万+6.87%8.911.25
01/194,5104,5634,4604,528+0.98%1,030,6009330億3274万+6.04%8.781.23
01/184,4944,5244,4454,484-0.55%809,0009239億6617万+5.63%8.71.22
01/174,6304,6474,5084,509-2.11%1,278,9009291億1763万+6.92%8.751.22
01/164,6054,6414,5674,606-0.82%922,9009491億530万+9.88%8.931.25
01/154,5104,6774,5024,644+3.2%1,241,4009569億3552万+11.47%9.011.26
01/124,4034,5004,3694,500+3.19%1,867,6009272億6310万+8.85%8.731.22
01/114,3884,4174,3564,361+1%1,082,8008986億2097万+6.16%8.461.18
01/104,2774,3204,2524,318+1.41%886,8008897億6046万+5.68%8.381.17
01/094,2084,2594,1784,258+2.26%1,062,1008773億9695万+4.75%8.261.16
01/054,1244,1724,0864,164+0.63%1,324,9008580億2746万+2.92%8.081.13
01/044,1514,1544,0884,138-1.55%1,450,0008526億6994万+2.58%8.031.12
2023
12/294,2004,2484,1784,203+0.14%806,8008660億6374万+4.5%8.391.14
12/284,1184,2074,1144,197-0.99%853,1008648億2739万+4.69%8.381.14
12/274,2874,3064,2274,239-0.24%1,136,5008734億8184万+6.11%8.471.15
12/264,2504,2634,2044,249-0.28%717,4008755億4243万+6.73%8.491.15
12/254,3114,3444,2504,261-0.65%864,1008780億1513万+7.52%8.511.16
12/224,2534,2914,2334,289+1.66%918,4008837億8476万+8.78%8.561.16
12/214,2104,2534,1944,219-0.52%859,0008693億5476万+7.68%8.431.14
12/204,2004,2624,1904,241+2.22%1,498,4008738億8802万+8.8%8.471.15
12/194,1194,1654,0854,149+0.73%882,6008549億3077万+7.13%8.291.13
12/184,1184,1274,0384,119-1.62%1,314,9008487億4906万+6.99%8.231.12
12/154,1114,2394,1024,187+3.61%3,106,1008627億6094万+9.35%8.361.14
12/144,0534,1083,9994,041+3.27%2,629,5008326億7661万+6.2%8.071.1
12/133,9263,9703,8973,913-0.33%853,6008063億130万+3.44%7.811.06
12/123,9303,9943,9193,926+0.59%1,218,4008089億8004万+4.22%7.841.06
12/113,8323,9103,8283,903+3.2%1,234,7008042億4073万+4.02%7.791.06
12/083,8673,8903,7633,782-3.1%1,545,5007793億783万+1.34%7.551.03
12/073,9073,9403,8893,903-0.86%1,089,8008042億4073万+5.06%7.791.06
12/063,8073,9383,8073,937+2.5%1,167,2008112億4667万+6.41%7.861.07
12/053,8603,9023,8403,841-0.65%1,254,1007914億6519万+4.35%7.671.04
12/043,8203,8703,7693,866+1.26%1,250,1007966億1662万+5.37%7.721.05
12/013,8123,8413,7783,818+1.17%878,1007867億2588万+4.49%7.621.04
11/303,7863,7913,7183,774-0.4%1,290,9007776億5937万+3.71%7.541.02
11/293,8503,8673,7783,789-1.99%956,3007807億5023万+4.47%7.571.03
11/283,8453,8753,8023,866+0.73%892,0007966億1662万+6.97%7.721.05
11/273,8943,8943,8373,838-0.72%832,7007908億4702万+6.64%7.661.04
11/243,8923,8963,8503,866+0.21%707,9007966億1662万+7.81%7.721.05
11/223,8483,9233,8373,858-0.67%1,088,8007949億6816万+7.86%7.71.05
11/213,8653,9343,8273,884+2.1%2,119,1008003億2565万+8.89%7.761.05
11/203,7823,8433,7743,804+1.36%1,615,5007838億4108万+7%7.61.03
11/173,6753,7593,6533,753+1.87%1,170,5007733億3217万+5.75%7.491.02
11/163,6763,7343,6513,684-0.65%991,8007591億1423万+3.8%7.361
11/153,6813,7243,6663,708+2.86%1,460,7007640億5960万+4.45%7.41.01
11/143,6133,6353,5923,605+0.7%760,0007428億3573万+1.55%7.20.98
11/133,6403,6473,5703,580-0.58%982,2007376億8430万+0.79%7.150.97
11/103,5483,6013,5313,601+0.76%950,4007420億1150万+1.32%7.190.98
11/093,5223,5983,5033,574+2.35%918,7007364億4796万+0.73%7.140.97
11/083,6093,6163,4763,492-1.02%1,238,9007195億5128万-1.63%6.970.95
11/073,5213,5743,5103,528-0.37%968,5007269億6933万-0.93%7.050.96
11/063,5293,6303,5103,541+3.6%2,080,2007296億4807万-0.87%7.070.96
11/023,3883,4503,3763,418+2.34%1,729,0007043億305万-4.63%6.830.93
11/013,3003,3503,2623,340-5.49%3,742,6006882億3060万-7.3%6.670.91
10/313,4903,5353,4533,534+2.23%1,397,7007282億567万-2.56%7.060.96
10/303,5353,5353,4243,457-2.54%1,178,8007123億3928万-5.21%6.90.94
10/273,5023,5533,4843,547+1.95%911,5007308億8442万-3.33%7.080.96
10/263,4643,4853,4353,479+0.84%1,215,5007168億7253万-5.72%6.950.94
10/253,5143,5153,4443,450-0.72%815,4007108億9688万-7.16%6.890.94
10/243,5013,5193,3833,475+0.17%1,006,6007160億4831万-7.31%6.940.94
10/233,4843,5053,4513,469-0.66%993,3007146億9493万-8.28%6.930.94
10/203,5013,5093,4583,492-0.85%1,309,3007194億3346万-8.32%6.970.95
10/193,5553,5863,5073,522-2.79%1,283,0007256億1416万-8.09%7.030.96
10/183,6183,6353,5783,623+0.44%625,7007464億2252万-6.04%7.230.98
10/173,6573,6683,5923,607+0.17%454,6007431億2615万-6.89%7.20.98
10/163,6403,6613,5863,601-1.02%897,2007418億9001万-7.48%7.190.98
10/133,6973,7333,6333,638-3.42%1,080,5007495億1287万-6.98%7.260.99
10/123,7563,7903,7423,767+1.78%1,309,4007760億8988万-4.05%7.521.02
10/113,7053,7653,6823,701-0.38%1,032,5007624億9234万-6.11%7.391
10/103,7203,7253,6773,715+1.7%1,005,4007653億7667万-6.19%7.421.01
10/063,6243,7333,6233,653+1.05%1,535,5007526億322万-8.15%7.290.99
10/053,5183,6383,5003,615+4.69%1,545,6007447億7433万-9.53%7.220.98
10/043,5703,5883,4503,453-5.01%1,794,2007113億9855万-13.98%6.890.94

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
-16%
3/17
2009年
3月期
947
6/16
498
10/10
2,273,100
5/9
--+18.87%
5/9
-18.59%
10/8
2010年
3月期
838
6/30
581
11/27
1,648,700
6/17
--+14.06%
6/22
-10.42%
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+11.45%
11/10
-6.82%
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+7.13%
9/29
-10.62%
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+15.76%
3/18
-7.8%
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+21.05%
5/13
-13.83%
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+10.1%
11/14
-7.52%
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+12.3%
11/13
-16.25%
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+12.89%
5/17
-7.64%
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+7.43%
5/11
-8.66%
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+8.37%
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+24.27%
8/25
-29.2%
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+12.17%
3/18
-11.01%
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
-8.78%
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+19.48%
8/16
-13.98%
10/4
最新4,315
2024/3/4
916,6008891億4228万+1.24%
4,262

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)
2024/03/04 vs 2023/12/29
3%(1.03倍)
過去安値
342円(1983/02/10)
1161%(12.61倍)
4,315円(3/4)