4005 住友化学

4005
2020/04/08
時価
5065億円
PER 予
16.68倍
2010年以降
赤字-132.34倍
(2010-2019年)
PBR
0.51倍
2010年以降
0.62-1.56倍
(2010-2019年)
配当 予
5.56%
ROE 予
3.08%
ROA 予
0.82%
資料
Link
CSV,JSON

PBR

2010年3月31日
1.31倍
2011年3月31日
1.31倍
2012年3月30日
1.2倍
2013年3月29日
0.98倍
2014年3月31日
0.97倍
2015年3月31日
1.28倍
2016年3月31日
0.96倍
2017年3月31日
1.1倍
2018年3月30日
1.09倍
2019年3月29日
0.84倍

2019/11/11~2020/04/08

株価&PBRの推移

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
2020
04/08316317302306-3.77%20,390,2005065億6653万-3.47%10.010.51
04/07315323306318+4.26%16,537,0005264億3188万-0.63%10.40.53
04/06288308285305+3.74%15,548,9005049億1108万-5.57%9.970.51
04/03302310290294-1.01%12,610,5004867億117万-10.09%9.610.49
04/02301302292297-2.62%14,804,5004916億6751万-10.27%9.710.5
04/01322326301305-4.98%13,646,6005049億1108万-9.5%9.970.51
03/31325327318321-2.43%16,738,0005313億9822万-6.14%10.50.54
03/30317329314329-0.6%16,891,5005446億4179万-5.19%10.760.55
03/27330335318331+3.76%20,698,7005479億5268万-5.7%10.820.56
03/26325325313319-3.04%21,188,8005280億8733万-10.39%10.430.54
03/25327330318329+7.87%20,145,0005446億4179万-8.86%10.760.55
03/24290306288305+8.16%20,676,4005049億1108万-16.67%9.970.51
03/232802852742820%25,307,8004668億3582万-24.19%9.220.47
03/19281284273282+0.71%27,891,5004668億3582万-25.59%9.220.47
03/18285293278280-1.75%31,063,4004635億2492万-27.46%9.160.47
03/17270291267285+1.42%33,112,1004718億216万-27.48%9.320.48
03/16295299279281-2.77%21,370,3004651億8037万-29.75%9.190.47
03/13282302278289-7.67%24,901,3004784億2394万-28.99%9.450.49
03/12320327310313-6.01%32,248,6005181億5465万-24.4%10.240.53
03/11335347332333-0.6%21,298,7005512億6357万-20.53%10.890.56
03/10325337312335+0.6%20,102,5005545億7446万-20.99%10.950.56
03/09351354332333-10%25,545,0005512億6357万-22.56%10.890.56
03/06380381369370-4.88%13,468,0006125億1508万-14.94%12.10.62
03/05391394387389-0.26%9,204,5006439億6856万-11.39%12.720.65
03/04382393380390+0.78%15,141,0006456億2400万-11.76%12.750.65
03/03399404387387-1.02%14,932,9006406億5767万-13.23%12.650.65
03/02383398379391-0.51%16,595,9006472億7945万-13.11%12.790.66
02/28398402389393-5.07%22,525,7006505億9034万-13.25%12.850.66
02/27423424413414-3.5%12,435,3006853億5471万-9.41%13.540.7
02/26426430423429-0.23%10,567,4007101億8640万-6.74%14.030.72
02/25425434422430-3.59%11,826,6007118億4185万-6.93%14.060.72
02/21445449444446+0.9%7,653,8007383億2899万-3.88%14.580.75
02/20448452442442-0.23%7,178,8007317億721万-5.15%14.450.74
02/19452452443443-1.56%9,503,9007333億6265万-5.14%14.490.74
02/18451453450450-0.22%5,687,8007449億5077万-4.05%14.720.76
02/17450452450451-0.66%6,519,8007466億622万-4.04%14.750.76
02/14455457451454-1.52%8,532,1007515億7256万-3.61%14.850.76
02/13459465458461+1.1%9,586,0007631億6068万-2.54%15.070.77
02/12461462453456-0.65%7,505,5007548億8345万-3.8%14.910.77
02/10453461452459-1.08%6,857,2007598億4979万-3.37%15.010.77
02/074654664604640%6,165,3007681億2702万-2.73%15.170.78
02/06461470461464+2.2%11,864,0007681億2702万-2.93%15.170.78
02/05450457448454+1.34%9,378,6007515億7256万-5.42%14.850.76
02/044504514454480%10,785,0007416億3988万-7.05%14.650.75
02/03457459446448-5.08%18,305,3007416億3988万-7.44%14.650.75
01/31472476470472+0.43%5,901,9007813億7059万-2.88%15.430.79
01/30472475470470-0.84%5,838,8007780億5970万-3.69%15.370.79
01/29474476469474+0.64%7,705,9007846億8148万-3.07%15.50.8
01/28475475469471-1.26%7,722,1007797億1514万-3.88%15.40.79
01/27476479475477-1.04%9,490,6007896億4782万-3.05%15.60.8
01/24482484481482+0.84%5,112,2007979億2505万-2.23%15.760.81
01/23482483478478-1.44%7,530,4007913億327万-3.24%15.630.8
01/224844864834850%4,206,4008028億9139万-2.02%15.860.81
01/21490492485485-0.82%4,567,3008028億9139万-2.22%15.860.81
01/20484492484489+0.82%3,858,3008095億1318万-1.61%15.990.82
01/17479485477485+1.46%7,735,1008028億9139万-2.61%15.860.81
01/16483484477478-0.62%7,796,0007913億327万-4.02%15.630.8
01/15483486481481-0.82%5,848,0007962億6961万-3.61%15.730.81
01/14484486482485+0.62%5,413,9008028億9139万-3%15.860.81
01/10483486481482-0.41%6,212,5007979億2505万-3.6%15.760.81
01/09488491484484+0.41%6,618,3008012億3594万-3.39%15.830.81
01/08485485480482-2.03%10,516,5007979億2505万-3.98%15.760.81
01/07491493489492+0.82%6,146,6008144億7951万-1.99%16.090.83
01/06490491487488-2.01%9,391,0008078億5773万-2.98%15.960.82
2019
12/30501503497498-1.58%4,731,2008244億1219万-0.99%16.280.84
12/27506508503506+0.4%3,451,3008376億5576万+0.6%16.550.85
12/26498504497504+0.8%4,555,4008343億4487万+0.2%16.480.85
12/25506506499500-0.79%3,574,8008277億2308万-0.6%16.350.84
12/24503504501504-0.2%3,937,8008343億4487万+0.2%16.480.85
12/235075075035050%3,399,2008360億31万+0.4%16.510.85
12/20510511504505-0.98%5,611,9008360億31万+0.2%16.510.85
12/19507511505510+0.99%4,189,2008442億7755万+1.19%16.680.86
12/18509511505505-0.98%6,599,7008360億31万+0.2%16.510.85
12/17513513508510+0.79%5,697,1008442億7755万+1.19%16.680.86
12/16513514505506-1.75%6,354,8008376億5576万+0.4%16.550.85
12/13515518513515+2.39%12,052,3008525億5478万+1.98%16.840.86
12/12504506500503+0.6%8,445,6008326億8942万-0.4%16.450.84
12/11506506499500-0.99%5,079,7008277億2308万-0.99%16.350.84
12/10508509503505-0.39%4,700,5008360億31万-0.2%16.510.85
12/09512512504507+1.6%7,355,9008393億1121万+0.2%16.580.85
12/06505507498499-1.96%7,577,9008260億6764万-1.38%16.320.84
12/05510513504509+2.62%11,394,6008426億2210万+0.59%16.640.85
12/04491497490496-0.2%6,052,3008211億130万-1.78%16.220.83
12/03496499492497-1.19%6,116,0008227億5674万-1.78%16.250.83
12/02497505497503+1.82%6,624,6008326億8942万-0.59%16.450.84
11/29500501493494-1%6,249,8008177億9041万-2.18%16.150.83
11/28503507498499-0.8%5,588,1008260億6764万-1.38%16.320.84
11/27504504500503+0.8%4,292,3008326億8942万-0.4%16.450.84
11/26505508499499-0.8%10,869,2008260億6764万-1.19%16.320.84
11/25504506500503+1.21%5,864,9008326億8942万-0.59%16.450.84
11/22498501495497-0.6%7,476,0008227億5674万-1.78%16.250.83
11/21503504492500-0.99%9,540,1008277億2308万-1.19%16.350.84
11/20508511503505-0.79%6,973,5008360億31万-0.39%16.510.85
11/195075115035090%7,950,1008426億2210万+0.39%16.640.85
11/18518518507509-1.55%7,387,3008426億2210万+0.59%16.640.85
11/15508517507517+2.99%8,837,7008558億6567万+2.38%16.910.87
11/14504511502502-1.18%8,560,0008310億3398万-0.4%16.420.84
11/13514514508508-1.74%7,670,8008409億6665万+0.79%16.610.85
11/12519521513517-0.58%5,852,3008558億6567万+2.78%16.910.87
11/11520524517520+0.58%6,317,2008608億3201万+3.59%170.87

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PBR
2010年
3月期
487
8/14
322
11/27
19,338,000
3/12
54.7836.221.40.93--1.31倍
3/31
2011年
3月期
487
4/12

4/8
330
10/1
56,560,000
10/1
32.9922.361.541.058062億220万5462億9718万1.31倍
3/31
2012年
3月期
446
5/11
254
11/22
26,169,000
5/11
132.3475.371.520.867383億2891万4204億8332万1.2倍
3/30
2013年
3月期
360
4/2
186
10/11
35,894,000
1/25
赤字赤字1.20.625959億6062万3079億1298万0.98倍
3/29
2014年
3月期
458
1/23
250
4/4
50,688,000
4/24
20.2511.051.160.647581億9434万4138億6154万0.97倍
3/31
2015年
3月期
631
3/24
333
10/17
25,342,000
10/22
19.7610.431.30.691兆445億5512億6357万1.28倍
3/31
2016年
3月期
798
6/16
441
2/12
34,122,000
10/22
16.018.851.50.831兆3210億7300億5176万0.96倍
3/31
2017年
3月期
682
3/14
396
7/8
25,662,000
1/31
14.568.451.20.71兆1290億6555億5668万1.1倍
3/31
2018年
3月期
882
1/9
574
3/26

4/17
31,638,000
10/25
10.787.021.561.011兆4601億9502億2610万1.09倍
3/30
2019年
3月期
593
1/28
485
12/25
15,525,100
12/21
8.226.720.970.799816億7958万8028億9139万0.84倍
3/29
最新306
2020/4/8
20,390,20010.01
予想
0.51
実績
5065億6653万-