4005 住友化学

4005
2022/12/09
時価
8014億円
PER 予
7.54倍
2010年以降
赤字-132.34倍
(2010-2022年)
PBR
0.57倍
2010年以降
0.46-1.56倍
(2010-2022年)
配当 予
4.96%
ROE 予
7.61%
ROA 予
2.24%
資料
Link
CSV,JSON

株価チャート

株価

12/9

前日 (12/8)
487
始値
483
高値
488
安値
483
終値 -0.62%
484
出来高 +19.87%
7,801,200

乖離率

株価(5日)
移動平均値
-0.82%
488
株価(25日)
移動平均値
-0.62%
487
出来高(5日)
移動平均値
+15.53%
6,752,620

2022/07/14~2022/12/09

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
2022
12/09483488483484-0.62%7,801,2008014億3634万-0.62%7.540.57
12/08487488481487-0.61%6,508,0008064億392万+0.21%7.590.58
12/074884944864900%6,758,5008113億7150万+0.82%7.630.58
12/06487491486490+0.62%5,051,2008113億7150万+0.62%7.630.58
12/05491492486487+0.21%7,644,2008064億392万0%7.590.58
12/02492493484486-2.02%8,109,6008047億4806万-0.41%7.570.58
12/01496499494496-0.4%5,327,6008213億666万+1.43%7.730.59
11/30494498491498+0.61%9,486,5008246億1838万+1.84%7.760.59
11/294954974914950%5,438,5008196億5080万+1.23%7.710.59
11/28502502493495-1.2%6,439,7008196億5080万+1.02%7.710.59
11/25500501498501+0.8%5,321,6008295億8596万+2.24%7.80.59
11/24497500495497+1.02%6,345,5008229億6252万+1.43%7.740.59
11/224924954924920%5,354,7008146億8322万+0.2%7.660.58
11/21488492488492+1.03%5,436,4008146億8322万+0.2%7.660.58
11/18487490486487+0.83%6,533,3008064億392万-1.02%7.590.58
11/174834864824830%3,838,0007997億8047万-1.83%7.520.57
11/16487487481483-0.41%5,694,9007997億8047万-2.03%7.520.57
11/15480486479485+1.04%5,383,8008030億9220万-1.62%7.550.57
11/144814844794800%6,629,7007948億1289万-2.83%7.480.57
11/11483484476480+1.05%7,227,0007948億1289万-3.03%7.480.57
11/10477480475475-1.66%6,233,3007865億3359万-4.43%7.40.56
11/09484484478483-0.21%8,783,6007997億8047万-3.21%7.520.57
11/08476485473484+2.54%10,378,0008014億3634万-3.01%7.540.57
11/07473473468472+1.07%9,130,9007815億6601万-5.6%7.350.56
11/04469475461467-0.21%13,783,5007732億8671万-6.79%7.270.55
11/02480482461468-5.26%33,153,9007749億4257万-6.96%7.290.55
11/01496501494494-1.4%13,486,6008179億9494万-2.18%7.690.59
10/31502507501501+0.6%5,079,5008295億8596万-0.79%7.80.59
10/28501505498498-1.19%9,350,9008246億1838万-1.78%7.760.59
10/27511512503504-1.18%4,640,7008345億5354万-0.79%7.850.6
10/26509515508510+0.39%6,235,7008444億8870万0%7.940.6
10/25504509503508+0.99%5,171,7008411億7698万-0.59%7.910.6
10/24505509502503+0.8%5,126,5008328億9768万-1.76%7.830.6
10/21500504499499-1.19%4,810,3008262億7424万-2.92%7.770.59
10/20508510504505-0.98%5,155,2008362億940万-2.13%7.870.6
10/19508514508510+0.2%4,838,5008444億8870万-1.54%7.940.6
10/18507510504509+0.79%5,928,8008428億3284万-1.93%7.930.6
10/175035075025050%5,124,8008362億940万-3.07%7.870.6
10/14504507498505+2.23%7,741,4008362億940万-3.44%7.870.6
10/13493495491494+0.2%6,513,7008179億9494万-5.9%7.690.59
10/12498500493493-1.2%8,435,9008163億3908万-6.45%7.680.58
10/11500506498499-1.19%6,488,6008262億7424万-5.67%7.770.59
10/07504510503505-1.94%8,589,0008362億940万-4.72%7.870.6
10/06516520514515-0.39%7,237,0008527億6800万-3.2%8.020.61
10/05519521515517+0.39%7,054,2008560億7972万-3.18%8.050.61
10/04513517510515+2.79%7,803,5008527億6800万-3.74%8.020.61
10/03497502494501+0.8%7,340,9008295億8596万-6.7%7.80.59
09/30506507494497-1.78%9,618,0008229億6252万-7.79%7.740.59
09/29507509500506-0.2%10,833,6008378億6526万-6.64%7.880.6
09/28510513504507-1.36%11,585,3008395億2112万-6.8%7.90.6
09/275135225125140%8,385,9008511億1214万-5.86%8.010.61
09/26532533512514-4.46%12,750,1008511億1214万-6.2%8.010.61
09/225385395335380%7,315,7008908億5279万-2.18%8.380.64
09/21537542536538-0.19%4,882,4008908億5279万-2.36%8.380.64
09/20539545538539+0.56%5,010,0008925億865万-2.36%8.390.64
09/16539542535536-1.11%8,282,2008875億4107万-3.07%8.350.64
09/155485485415420%4,422,0008974億7623万-2.17%8.440.64
09/14544545540542-1.63%7,583,8008974億7623万-2.34%8.440.64
09/13550553549551-0.36%4,386,5009123億7897万-0.72%8.580.65
09/12557558549553+0.18%5,489,2009156億9069万-0.36%8.610.66
09/09555556548552-0.72%8,968,7009140億3483万-0.54%8.60.65
09/08548557547556+2.39%7,994,2009206億5827万+0.36%8.660.66
09/07545547542543-0.55%6,226,2008991億3209万-1.99%8.460.64
09/06545548543546+0.37%4,072,4009040億9967万-1.44%8.50.65
09/055465485435440%4,565,5009007億8795万-1.81%8.470.64
09/025435465405440%5,209,1009007億8795万-1.63%8.470.64
09/01548552543544-1.09%7,318,0009007億8795万-1.45%8.470.64
08/31552554550550-1.61%10,498,1009107億2311万-0.18%8.570.65
08/30558559553559+1.27%4,152,9009256億2585万+1.64%8.710.66
08/29545555545552-1.08%5,365,5009140億3483万+0.55%8.60.65
08/26561561555558-0.18%6,125,5009239億6999万+1.82%8.690.66
08/25565565557559-0.71%4,720,1009256億2585万+2.38%8.710.66
08/24569569563563+0.36%5,354,0009322億4929万+3.3%8.770.67
08/235585625575610%4,321,6009289億3757万+3.31%8.740.67
08/225585625555610%4,409,9009289億3757万+3.7%8.740.67
08/19565567560561+0.36%5,658,0009289億3757万+4.08%8.740.67
08/18560563557559-1.58%7,305,3009256億2585万+4.29%8.710.66
08/17564569563568+1.43%7,453,9009405億2859万+6.37%8.850.67
08/16561564558560-1.23%4,966,5009272億8171万+5.07%8.720.66
08/15568570564567+0.35%5,101,4009388億7273万+6.78%8.830.67
08/12565570561565+1.25%8,430,8009355億6101万+6.6%8.80.67
08/10549558549558+1.27%6,251,8009239億6999万+5.68%8.690.66
08/09553555549551+0.18%5,010,2009123億7897万+4.55%8.580.65
08/08544554543550+1.48%7,119,1009107億2311万+4.56%8.570.65
08/05534544531542+0.93%6,978,7008974億7623万+3.24%8.440.64
08/04541542535537-1.47%8,582,0008891億9693万+2.29%8.360.64
08/03540550539545-0.73%10,350,0009024億4381万+3.81%8.490.65
08/02538550535549+3.39%19,309,1009090億6725万+4.57%8.550.65
08/01529533526531+1.72%8,518,6008792億6176万+1.34%8.270.63
07/29525529522522-0.38%5,332,5008643億5902万-0.38%8.130.62
07/28531532522524-0.57%5,550,4008676億7074万0%8.160.62
07/27523528520527+0.57%6,136,9008726億3832万+0.57%8.210.62
07/26528528524524+0.19%4,040,4008676億7074万-0.19%8.160.62
07/25531531522523-0.76%4,824,0008657億9835万-0.38%8.150.62
07/22525530523527+0.57%6,442,2008724億2013万+0.19%8.210.62
07/215205265195240%6,358,9008674億5379万-0.57%8.160.62
07/20520525516524+1.95%7,638,3008674億5379万-0.76%8.160.62
07/19515515508514+2.39%7,372,0008508億9933万-2.84%8.010.61
07/15504506500502-1.38%7,995,4008310億3398万-5.46%7.820.59
07/14502510497509+0.79%9,869,9008426億2210万-4.5%7.930.6

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
1,064
11/1
603
3/17
46,517,000
5/10
--+14.01%
9/27
-19.88%
2/12
2009年
3月期
788
6/4
256
11/21
28,173,000
10/1
--+19.8%
1/7
-33.73%
10/8
2010年
3月期
487
8/14
322
11/27
19,338,000
3/12
--+13.52%
5/11
-15.94%
10/5
2011年
3月期
487
4/12

4/8
330
10/1
56,560,000
10/1
8062億220万5462億9718万+10.1%
1/19
-21.46%
3/15
2012年
3月期
446
5/11
254
11/22
26,169,000
5/11
7383億2891万4204億8328万+10.76%
1/20
-14.96%
8/24
2013年
3月期
360
4/2
186
10/11
35,894,000
1/25
5959億6056万3079億1295万+18.12%
4/25
-20.28%
6/4
2014年
3月期
458
1/23
250
4/4
50,688,000
4/24
7581億9434万4138億6150万+22.91%
5/20
-15.25%
6/14
2015年
3月期
631
3/24
333
10/17
25,342,000
10/22
1兆445億5512億6357万+18.43%
12/9
-12.11%
10/17
2016年
3月期
798
6/16
441
2/12
34,122,000
10/22
1兆3210億7300億5176万+12.2%
10/7
-21.31%
2/12
2017年
3月期
682
3/14
396
7/8
25,662,000
1/31
1兆1290億6555億5668万+14.67%
12/9
-11.94%
6/28
2018年
3月期
882
1/9
574
3/26

4/17
31,638,000
10/25
1兆4601億9502億2610万+13.64%
11/8
-19.22%
2/9
2019年
3月期
684
10/2
485
12/25
21,749,000
5/31
1兆1323億8028億9139万+7.52%
9/25
-15.57%
12/25
2020年
3月期
556
4/18
267
3/17
33,112,100
3/17
9204億2807万4420億412万+9.11%
9/13
-29.75%
3/16
2021年
3月期
593
3/23

3/16
285
4/6
27,055,400
1/20
9816億7958万4718億216万+18.2%
1/25
-8.24%
6/29
2022年
3月期
631
6/7
488
3/8
32,269,400
10/28
1兆445億8078億5773万+8.41%
1/13
-12.5%
3/8
最新484
2022/12/9
7,801,2008014億3634万-0.62%
487

年間値上がり率

1984/12/28 vs 1983/12/28
5%(1.05倍)
1985/12/28 vs 1984/12/28
14%(1.14倍)
1986/12/27 vs 1985/12/28
57%(1.57倍)
1987/12/28 vs 1986/12/27
103%(2.03倍)
1988/12/28 vs 1987/12/28
23%(1.23倍)
1989/12/29 vs 1988/12/28
-3%(0.97倍)
1990/12/28 vs 1989/12/29
-51%(0.49倍)
1991/12/30 vs 1990/12/28
3%(1.03倍)
1992/12/30 vs 1991/12/30
-4%(0.96倍)
1993/12/30 vs 1992/12/30
-6%(0.94倍)
1994/12/30 vs 1993/12/30
34%(1.34倍)
1995/12/29 vs 1994/12/30
-10%(0.9倍)
1996/12/30 vs 1995/12/29
-11%(0.89倍)
1997/12/30 vs 1996/12/30
-35%(0.65倍)
1998/12/30 vs 1997/12/30
47%(1.47倍)
1999/12/30 vs 1998/12/30
9%(1.09倍)
2000/12/29 vs 1999/12/30
18%(1.18倍)
2001/12/28 vs 2000/12/29
-22%(0.78倍)
2002/12/30 vs 2001/12/28
5%(1.05倍)
2003/12/30 vs 2002/12/30
-6%(0.94倍)
2004/12/30 vs 2003/12/30
14%(1.14倍)
2005/12/30 vs 2004/12/30
61%(1.61倍)
2006/12/29 vs 2005/12/30
14%(1.14倍)
2007/12/28 vs 2006/12/29
8%(1.08倍)
2008/12/30 vs 2007/12/28
-70%(0.3倍)
2009/12/30 vs 2008/12/30
34%(1.34倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
-4%(0.96倍)
2013/12/30 vs 2012/12/28
53%(1.53倍)
2014/12/30 vs 2013/12/30
16%(1.16倍)
2015/12/30 vs 2014/12/30
46%(1.46倍)
2016/12/30 vs 2015/12/30
-21%(0.79倍)
2017/12/29 vs 2016/12/30
46%(1.46倍)
2018/12/28 vs 2017/12/29
-34%(0.66倍)
2019/12/30 vs 2018/12/28
-7%(0.93倍)
2020/12/30 vs 2019/12/30
-17%(0.83倍)
2021/12/30 vs 2020/12/30
31%(1.31倍)
2022/12/09 vs 2021/12/30
-11%(0.89倍)
過去安値
143円(1983/01/25)
239%(3.39倍)
484円(12/9)