日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024
04/19	2,484	2,491	2,343	2,362	-6.93%	11,088,400	8271億1367万	-4.87%	12.93	1.44
04/18	2,524	2,561	2,483	2,538	+0.63%	4,104,000	8887億4450万	+2.09%	13.89	1.55
04/17	2,567	2,581	2,515	2,522	-1.1%	4,881,200	8831億4170万	+1.65%	13.8	1.54
04/16	2,615	2,618	2,541	2,550	-3.7%	4,321,200	8929億4660万	+2.99%	13.96	1.56
04/15	2,590	2,648	2,585	2,648	+1.07%	3,182,700	9272億6376万	+7.21%	14.49	1.62
04/12	2,650	2,684	2,602	2,620	+1.28%	5,262,300	9174億5886万	+6.37%	14.34	1.6
04/11	2,517	2,605	2,488	2,587	+0.74%	5,949,200	9059億308万	+5.29%	14.16	1.58
04/10	2,557	2,574	2,532	2,568	+0.43%	3,750,700	8992億4975万	+4.69%	14.06	1.57
04/09	2,541	2,594	2,532	2,557	+1.31%	4,526,000	8953億9783万	+4.28%	14	1.56
04/08	2,560	2,586	2,513	2,524	-0.28%	4,966,800	8838億4205万	+3.06%	13.82	1.54
04/05	2,572	2,597	2,526	2,531	-2.99%	6,705,200	8862億9327万	+3.56%	13.85	1.55
04/04	2,538	2,621	2,530	2,609	+4.15%	8,879,500	9136億693万	+7.06%	14.28	1.59
04/03	2,436	2,563	2,420	2,505	+1.5%	9,094,400	8771億8872万	+3.26%	13.71	1.53
04/02	2,409	2,478	2,399	2,468	+4.44%	6,780,000	8642億3224万	+1.98%	13.51	1.51
04/01	2,416	2,419	2,344	2,363	-1.83%	4,174,900	8274億6385万	-2.19%	12.93	1.44
03/29	2,395	2,418	2,371	2,407	+1.05%	2,723,200	8428億7155万	-0.21%	13.18	1.47
03/28	2,400	2,415	2,370	2,382	-0.79%	3,814,900	8341億1718万	-0.92%	13.04	1.46
03/27	2,420	2,426	2,391	2,401	-0.74%	3,969,400	8407億7050万	+0.08%	13.14	1.47
03/26	2,450	2,478	2,414	2,419	-0.25%	4,349,400	8470億7366万	+1.17%	13.24	1.48
03/25	2,503	2,520	2,422	2,425	-3%	4,904,800	8491億7471万	+1.72%	13.27	1.48
03/22	2,537	2,550	2,500	2,500	0%	4,893,000	8754億3784万	+4.95%	13.68	1.53
03/21	2,491	2,543	2,459	2,500	+4.56%	8,142,200	8754億3784万	+5.35%	13.68	1.53
03/19	2,400	2,410	2,361	2,391	+0.8%	3,622,000	8372億6875万	+1.1%	13.09	1.46
03/18	2,325	2,374	2,325	2,372	+1.72%	3,502,300	8306億1542万	+0.42%	12.98	1.45
03/15	2,379	2,387	2,328	2,332	-4.15%	6,944,600	8166億842万	-1.14%	12.76	1.43
03/14	2,373	2,435	2,341	2,433	+1.38%	5,083,400	8519億7611万	+3.27%	13.32	1.49
03/13	2,430	2,473	2,392	2,400	-0.21%	4,375,900	8404億2033万	+2.21%	13.14	1.47
03/12	2,375	2,424	2,365	2,405	+0.59%	5,710,200	8421億7120万	+2.69%	13.16	1.47
03/11	2,385	2,427	2,363	2,391	-3.32%	5,506,300	8372億6875万	+2.35%	13.09	1.46
03/08	2,500	2,540	2,468	2,473	-0.4%	6,018,700	8659億8311万	+6.18%	13.54	1.51
03/07	2,560	2,572	2,483	2,483	-0.36%	7,696,200	8694億8487万	+7.03%	13.59	1.52
03/06	2,470	2,492	2,445	2,492	-1.46%	6,191,600	8726億3644万	+7.79%	13.64	1.52
03/05	2,471	2,537	2,451	2,529	+1.32%	6,075,800	8855億9292万	+9.81%	13.84	1.55
03/04	2,466	2,546	2,443	2,496	+3.96%	11,026,100	8740億3714万	+8.9%	13.66	1.53
03/01	2,357	2,404	2,349	2,401	+2.43%	4,895,500	8407億7050万	+4.94%	13.14	1.47
02/29	2,327	2,378	2,297	2,344	-0.09%	4,780,300	8208億1052万	+2.45%	12.83	1.43
02/28	2,315	2,388	2,305	2,346	+0.47%	4,353,200	8215億1087万	+2.4%	12.84	1.43
02/27	2,369	2,379	2,328	2,335	-1.64%	4,809,800	8176億5894万	+1.7%	12.78	1.43
02/26	2,347	2,429	2,342	2,374	+4.21%	11,746,200	8313億1577万	+3.22%	12.99	1.45
02/22	2,252	2,292	2,215	2,278	+3.45%	8,456,100	7976億9896万	-0.91%	12.47	1.39
02/21	2,202	2,245	2,195	2,202	-2%	5,372,800	7710億8565万	-4.3%	12.05	1.35
02/20	2,218	2,264	2,199	2,247	+1.67%	5,918,000	7868億4353万	-2.56%	12.3	1.37
02/19	2,227	2,245	2,194	2,210	-1.34%	5,708,500	7738億8705万	-4.25%	12.1	1.35
02/16	2,385	2,385	2,195	2,240	-5.25%	17,111,100	7843億9231万	-3.07%	12.26	1.37
02/15	2,178	2,399	2,172	2,364	+3.78%	20,386,200	8278億1402万	+2.43%	12.94	1.44
02/14	2,260	2,298	2,251	2,278	-1.39%	5,797,000	7976億9896万	-0.87%	12.47	1.39
02/13	2,324	2,336	2,257	2,310	-0.69%	8,284,800	8089億457万	+0.83%	12.64	1.41
02/09	2,290	2,339	2,282	2,326	+2.15%	5,863,900	8145億737万	+1.97%	12.73	1.42
02/08	2,263	2,307	2,238	2,277	+0.75%	5,629,500	7973億4879万	+0.26%	12.46	1.39
02/07	2,257	2,295	2,245	2,260	+0.89%	4,972,800	7913億9581万	-0.22%	12.37	1.38
02/06	2,259	2,271	2,240	2,240	-0.13%	3,458,400	7843億9231万	-0.84%	12.26	1.37
02/05	2,288	2,298	2,240	2,243	-0.44%	3,805,000	7854億4283万	-0.53%	12.28	1.37
02/02	2,245	2,278	2,242	2,253	+1.35%	4,057,700	7889億4458万	+0.09%	12.33	1.38
02/01	2,235	2,247	2,199	2,223	-1.46%	5,802,100	7784億3933万	-1.02%	12.17	1.36
01/31	2,227	2,262	2,223	2,256	-0.92%	3,860,500	7899億9511万	+0.58%	12.35	1.38
01/30	2,303	2,303	2,262	2,277	+0.84%	4,892,000	7973億4879万	+1.74%	12.46	1.39
01/29	2,223	2,274	2,216	2,258	-0.66%	5,953,500	7906億9546万	+1.03%	12.36	1.38
01/26	2,235	2,300	2,223	2,273	-4.54%	11,429,500	7959億4809万	+1.84%	12.44	1.39
01/25	2,422	2,424	2,352	2,381	-1.12%	7,209,600	8337億6700万	+6.82%	13.03	1.46
01/24	2,424	2,424	2,377	2,408	-0.25%	4,727,400	8432億2173万	+8.42%	13.18	1.47
01/23	2,448	2,452	2,403	2,414	-2.27%	7,486,800	8453億2278万	+9.18%	13.21	1.48
01/22	2,495	2,521	2,465	2,470	+0.86%	7,002,600	8649億3259万	+12.32%	13.52	1.51
01/19	2,450	2,488	2,419	2,449	+5.15%	12,621,100	8575億7891万	+12.19%	13.41	1.5
01/18	2,311	2,367	2,310	2,329	+0.09%	6,038,400	8155億5789万	+7.48%	12.75	1.42
01/17	2,360	2,431	2,327	2,327	+0.04%	10,896,500	8148億5754万	+7.93%	12.74	1.42
01/16	2,308	2,359	2,301	2,326	+0.69%	6,157,500	8145億737万	+8.44%	12.73	1.42
01/15	2,297	2,338	2,294	2,310	+1.18%	6,511,400	8089億457万	+8.2%	12.64	1.41
01/12	2,219	2,285	2,205	2,283	+5.11%	10,387,800	7994億4984万	+7.38%	12.5	1.4
01/11	2,130	2,181	2,122	2,172	+2.99%	6,307,700	7605億8040万	+2.36%	11.89	1.33
01/10	2,090	2,119	2,079	2,109	+0.91%	4,929,900	7385億1936万	-0.61%	11.54	1.29
01/09	2,104	2,113	2,078	2,090	+1.51%	4,569,600	7318億6604万	-1.69%	11.44	1.28
01/05	2,088	2,093	2,047	2,059	-1.53%	5,093,500	7210億1061万	-3.29%	11.27	1.26
01/04	2,086	2,095	2,067	2,091	-1.13%	3,768,600	7322億1621万	-1.92%	11.45	1.28
2023
12/29	2,106	2,116	2,098	2,115	-0.19%	2,330,800	7406億2041万	-0.94%	11.58	1.29
12/28	2,111	2,130	2,108	2,119	-0.8%	2,093,900	7420億2111万	-0.75%	11.6	1.3
12/27	2,152	2,165	2,123	2,136	-0.23%	3,801,400	7479億7409万	+0.05%	11.69	1.31
12/26	2,140	2,144	2,133	2,141	0%	1,956,400	7497億2497万	+0.33%	11.72	1.31
12/25	2,151	2,158	2,123	2,141	-0.19%	2,229,400	7497億2497万	+0.33%	11.72	1.31
12/22	2,182	2,187	2,144	2,145	+0.28%	3,307,400	7511億2567万	+0.47%	11.74	1.31
12/21	2,162	2,171	2,135	2,139	-2.15%	3,101,900	7490億2462万	+0.14%	11.71	1.31
12/20	2,201	2,214	2,175	2,186	0%	3,347,600	7654億8285万	+2.34%	11.97	1.34
12/19	2,188	2,215	2,173	2,186	-0.32%	4,026,600	7654億8285万	+2.53%	11.97	1.34
12/18	2,188	2,205	2,174	2,193	+0.23%	3,261,900	7679億3407万	+2.96%	12	1.34
12/15	2,159	2,206	2,157	2,188	+1.86%	6,129,600	7661億8320万	+3.01%	11.98	1.34
12/14	2,200	2,270	2,148	2,148	+1.46%	12,371,500	7521億7619万	+1.37%	11.76	1.31
12/13	2,099	2,142	2,095	2,117	+1.97%	4,987,200	7413億2076万	+0.14%	11.59	1.29
12/12	2,100	2,120	2,068	2,076	+1.22%	6,217,500	7269億6358万	-1.66%	11.36	1.27
12/11	2,068	2,080	2,043	2,051	+0.39%	3,474,100	7182億921万	-2.8%	11.23	1.25
12/08	2,035	2,068	2,033	2,043	-0.44%	5,161,800	7154億780万	-3.13%	11.18	1.25
12/07	2,069	2,078	2,038	2,052	-1.63%	4,918,200	7185億5938万	-2.61%	11.23	1.25
12/06	2,085	2,108	2,083	2,086	-0.43%	5,006,800	7304億6533万	-0.76%	11.42	1.27
12/05	2,152	2,153	2,087	2,095	-3.23%	5,896,400	7336億1691万	0%	11.47	1.28
12/04	2,165	2,179	2,138	2,165	-0.55%	4,531,500	7581億2917万	+3.69%	11.85	1.32
12/01	2,179	2,203	2,165	2,177	-1.8%	5,231,300	7623億3127万	+4.87%	11.92	1.33
11/30	2,162	2,224	2,158	2,217	+3.07%	8,415,100	7763億3828万	+7.31%	12.14	1.35
11/29	2,140	2,155	2,131	2,151	+0.23%	3,318,200	7532億2672万	+4.72%	11.77	1.31
11/28	2,182	2,186	2,125	2,146	-0.19%	4,043,200	7514億7584万	+4.89%	11.75	1.31
11/27	2,150	2,176	2,131	2,150	+1.65%	6,715,600	7528億7654万	+5.44%	11.77	1.31
11/24	2,133	2,151	2,104	2,115	-0.42%	4,110,700	7406億2041万	+4.14%	11.58	1.29
11/22	2,105	2,124	2,089	2,124	+0.14%	2,841,000	7437億7199万	+4.84%	11.63	1.3

年初来

年度	株価		出来高	PER		PBR		時価総額		期末
年度	高値	安値	大商い	高値	安値	高値	安値	高値	安値	PBR
2010年 1月期	2,295 9/10	1,082 3/10	6,911,800 12/2	赤字	赤字	2.24	1.06	-	-	1.52倍 1/29
2011年 1月期	2,105 4/30	1,098 12/10	8,536,000 9/10	赤字	赤字	2.76	1.44	5425億6741万	2830億1140万	1.64倍 1/31
2012年 1月期	1,685 3/31	520 1/18	7,961,900 1/20	赤字	赤字	3.97	1.23	4343億1168万	1340億3090万	1.54倍 1/31
2013年 1月期	1,422 5/22	480 10/4	23,769,900 12/11	513.36	173.29	2.18	0.74	3665億2297万	1237億2083万	1.42倍 12/30
2014年 12月期	1,883 12/29	675 3/24	12,617,500 12/5	29.79	10.68	2.62	0.94	4853億4652万	1739億8242万	2.44倍 12/30
2015年 12月期	2,458 3/2	894 12/25	19,290,900 4/28	35.08	12.76	3.41	1.24	6335億5377万	2621億9727万	1.28倍 12/30
2016年 12月期	1,618 12/28	590 7/7	20,451,300 8/19	72.04	26.27	2.26	0.82	4745億3600万	1730億3846万	2.11倍 12/30
2017年 12月期	3,160 11/22	1,436 1/6	34,159,700 10/25	34.3	15.59	3.84	1.75	9267億8230万	4211億5803万	3.51倍 12/29
2018年 12月期	3,345 1/23	1,128 12/26	23,242,800 10/24	16.75	5.65	3.44	1.16	9810億4012万	3308億2608万	1.26倍 12/28
2019年 12月期	1,950 10/29	1,116 1/4	31,104,800 1/25	17.27	9.88	1.89	1.08	5719億680万	3273億666万	1.77倍 12/30
2020年 12月期	2,484 12/9	1,041 3/23	25,019,300 2/14	28.4	11.9	2.3	0.96	7232億9419万	3053億1024万	2.09倍 12/30
2021年 12月期	2,954 4/30	2,031 10/5	24,530,200 10/19	21.74	14.95	2.17	1.49	8571億7736万	5893億4570万	1.73倍 12/30
2022年 12月期	2,468 1/14	1,638 3/8	20,501,600 2/10	12.31	8.17	1.62	1.08	8642億3224万	5735億8687万	1.15倍 12/30
2023年 12月期	2,270 12/14	1,727 1/4	22,177,400 7/11	12.43	9.46	1.39	1.06	7948億9756万	6047億5246万	1.29倍 12/29
最新	2,362 2024/4/19		11,088,400	12.93 実績		1.44 実績		8271億1367万		-

3436 SUMCO

PBR

2023/11/22～2024/04/19

株価＆PBRの推移

年初来

開示資料

決算

株式

チャート