住友精化（4008）のPBR（株価純資産倍率）の推移
- 2010年3月31日
- 0.83倍
- 2011年3月31日
- 0.92倍
- 2012年3月30日
- 0.8倍
- 2013年3月29日
- 0.67倍
- 2014年3月31日
- 1.04倍
- 2015年3月31日
- 1.11倍
- 2016年3月31日
- 0.72倍
- 2017年3月31日
- 1.12倍
- 2018年3月30日
- 1.09倍
- 2019年3月29日
- 0.88倍
- 2020年3月31日
- 0.57倍
- 2021年3月31日
- 0.77倍
- 2022年3月31日
- 0.53倍
- 2023年3月31日
- 0.67倍
- 2024年3月29日
- 0.71倍
- 2025年3月31日
- 0.69倍
2025/10/09～2026/03/10
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/10 | 6,670 | 6,780 | 6,640 | 6,720 | +3.23% | 54,800 | 940億2486万 | +2.72% | 12.52 | 0.88 |
| 03/09 | 6,480 | 6,570 | 6,370 | 6,510 | -4.69% | 74,500 | 910億8659万 | +0.34% | 12.13 | 0.85 |
| 03/06 | 6,830 | 6,870 | 6,740 | 6,830 | -1.01% | 52,100 | 955億6396万 | +6.06% | 12.73 | 0.89 |
| 03/05 | 6,850 | 6,950 | 6,800 | 6,900 | +3.76% | 87,100 | 965億4339万 | +8.18% | 12.86 | 0.9 |
| 03/04 | 6,900 | 6,960 | 6,600 | 6,650 | -6.86% | 114,500 | 930億4544万 | +5.27% | 12.39 | 0.87 |
| 03/03 | 7,320 | 7,350 | 7,090 | 7,140 | -2.59% | 78,400 | 999億142万 | +14% | 13.31 | 0.93 |
| 03/02 | 7,080 | 7,360 | 6,890 | 7,330 | +2.52% | 77,200 | 1025億5986万 | +18.34% | 13.66 | 0.96 |
| 02/27 | 6,960 | 7,180 | 6,960 | 7,150 | +1.27% | 48,000 | 1000億4134万 | +16.89% | 13.33 | 0.93 |
| 02/26 | 7,090 | 7,110 | 6,940 | 7,060 | 0% | 50,100 | 987億8207万 | +16.79% | 13.16 | 0.92 |
| 02/25 | 7,110 | 7,180 | 6,990 | 7,060 | -1.53% | 70,800 | 987億8207万 | +18.1% | 13.16 | 0.92 |
| 02/24 | 6,870 | 7,230 | 6,850 | 7,170 | +4.37% | 99,900 | 1003億2117万 | +21.26% | 13.36 | 0.94 |
| 02/20 | 6,970 | 6,970 | 6,860 | 6,870 | -1.43% | 42,600 | 961億2363万 | +17.52% | 12.8 | 0.9 |
| 02/19 | 6,890 | 6,980 | 6,830 | 6,970 | +1.16% | 57,300 | 975億2281万 | +20.4% | 12.99 | 0.91 |
| 02/18 | 6,830 | 6,920 | 6,770 | 6,890 | +2.38% | 80,900 | 964億347万 | +20.35% | 12.84 | 0.9 |
| 02/17 | 6,690 | 6,800 | 6,640 | 6,730 | +1.05% | 41,100 | 941億6478万 | +18.84% | 12.54 | 0.88 |
| 02/16 | 6,640 | 6,710 | 6,570 | 6,660 | +1.83% | 57,000 | 931億8536万 | +18.76% | 12.41 | 0.87 |
| 02/13 | 6,570 | 6,600 | 6,410 | 6,540 | -1.36% | 57,800 | 915億634万 | +17.69% | 12.19 | 0.85 |
| 02/12 | 6,430 | 6,670 | 6,390 | 6,630 | +4.08% | 96,100 | 927億6560万 | +20.24% | 12.36 | 0.87 |
| 02/10 | 6,210 | 6,420 | 6,150 | 6,370 | +2.41% | 128,400 | 891億2774万 | +16.6% | 11.87 | 0.83 |
| 02/09 | 5,570 | 6,400 | 5,490 | 6,220 | +13.5% | 223,300 | 870億2897万 | +14.76% | 11.59 | 0.81 |
| 02/06 | 5,470 | 5,510 | 5,440 | 5,480 | -0.36% | 25,800 | 766億7504万 | +1.73% | 10.21 | 0.72 |
| 02/05 | 5,500 | 5,520 | 5,470 | 5,500 | +0.18% | 27,300 | 769億5487万 | +2.15% | 10.25 | 0.72 |
| 02/04 | 5,370 | 5,490 | 5,360 | 5,490 | +2.43% | 31,600 | 768億1496万 | +2.08% | 10.23 | 0.72 |
| 02/03 | 5,370 | 5,390 | 5,350 | 5,360 | +0.75% | 31,600 | 749億9602万 | -0.24% | 9.99 | 0.7 |
| 02/02 | 5,390 | 5,430 | 5,320 | 5,320 | -0.75% | 35,400 | 744億3635万 | -0.97% | 9.91 | 0.69 |
| 01/30 | 5,330 | 5,380 | 5,310 | 5,360 | +0.75% | 25,500 | 749億9602万 | -0.26% | 9.99 | 0.7 |
| 01/29 | 5,290 | 5,350 | 5,230 | 5,320 | +0.57% | 39,700 | 744億3635万 | -0.97% | 9.91 | 0.69 |
| 01/28 | 5,350 | 5,380 | 5,280 | 5,290 | -1.31% | 26,300 | 740億1660万 | -1.54% | 9.86 | 0.69 |
| 01/27 | 5,330 | 5,370 | 5,290 | 5,360 | +1.13% | 26,900 | 749億9602万 | -0.3% | 9.99 | 0.7 |
| 01/26 | 5,380 | 5,390 | 5,300 | 5,300 | -2.03% | 37,100 | 741億5651万 | -1.4% | 9.88 | 0.69 |
| 01/23 | 5,420 | 5,440 | 5,390 | 5,410 | -0.18% | 21,700 | 756億9561万 | +0.6% | 10.08 | 0.71 |
| 01/22 | 5,350 | 5,420 | 5,330 | 5,420 | +1.31% | 28,300 | 758億3553万 | +0.82% | 10.1 | 0.71 |
| 01/21 | 5,320 | 5,350 | 5,270 | 5,350 | -0.37% | 30,000 | 748億5610万 | -0.41% | 9.97 | 0.7 |
| 01/20 | 5,470 | 5,470 | 5,360 | 5,370 | -1.29% | 34,500 | 751億3594万 | +0.04% | 10.01 | 0.7 |
| 01/19 | 5,490 | 5,490 | 5,360 | 5,440 | -0.91% | 44,400 | 761億1537万 | +1.4% | 10.14 | 0.71 |
| 01/16 | 5,430 | 5,490 | 5,410 | 5,490 | +0.73% | 19,800 | 768億1496万 | +2.48% | 10.23 | 0.72 |
| 01/15 | 5,390 | 5,480 | 5,340 | 5,450 | +1.49% | 34,700 | 762億5528万 | +1.95% | 10.16 | 0.71 |
| 01/14 | 5,330 | 5,380 | 5,320 | 5,370 | +0.56% | 40,300 | 751億3594万 | +0.66% | 10.01 | 0.7 |
| 01/13 | 5,370 | 5,370 | 5,300 | 5,340 | -0.19% | 55,300 | 747億1619万 | +0.21% | 9.95 | 0.7 |
| 01/09 | 5,400 | 5,440 | 5,350 | 5,350 | -0.93% | 25,700 | 748億5610万 | +0.49% | 9.97 | 0.7 |
| 01/08 | 5,450 | 5,450 | 5,400 | 5,400 | -0.92% | 25,800 | 755億5569万 | +1.47% | 10.06 | 0.7 |
| 01/07 | 5,380 | 5,450 | 5,370 | 5,450 | +1.68% | 33,600 | 762億5528万 | +2.48% | 10.16 | 0.71 |
| 01/06 | 5,310 | 5,360 | 5,310 | 5,360 | +1.13% | 36,200 | 749億9602万 | +0.88% | 9.99 | 0.7 |
| 01/05 | 5,390 | 5,410 | 5,280 | 5,300 | -1.85% | 45,200 | 741億5651万 | -0.23% | 9.88 | 0.69 |
| 2025 | ||||||||||
| 12/30 | 5,400 | 5,420 | 5,370 | 5,400 | 0% | 26,600 | 755億5569万 | +1.64% | 10.06 | 0.71 |
| 12/29 | 5,360 | 5,400 | 5,350 | 5,400 | +0.93% | 27,200 | 755億5569万 | +1.73% | 10.06 | 0.71 |
| 12/26 | 5,360 | 5,370 | 5,310 | 5,350 | -0.37% | 21,900 | 748億5610万 | +0.89% | 9.97 | 0.7 |
| 12/25 | 5,360 | 5,390 | 5,340 | 5,370 | +0.56% | 22,800 | 751億3594万 | +1.28% | 10.01 | 0.7 |
| 12/24 | 5,350 | 5,360 | 5,300 | 5,340 | -0.19% | 24,200 | 747億1619万 | +0.81% | 9.95 | 0.7 |
| 12/23 | 5,340 | 5,370 | 5,340 | 5,350 | +0.38% | 18,400 | 748億5610万 | +1.06% | 9.97 | 0.7 |
| 12/22 | 5,330 | 5,350 | 5,300 | 5,330 | 0% | 18,100 | 745億7627万 | +0.7% | 9.93 | 0.7 |
| 12/19 | 5,370 | 5,370 | 5,320 | 5,330 | -0.74% | 25,500 | 745億7627万 | +0.72% | 9.93 | 0.7 |
| 12/18 | 5,370 | 5,380 | 5,320 | 5,370 | +0.56% | 26,000 | 751億3594万 | +1.53% | 10.01 | 0.7 |
| 12/17 | 5,360 | 5,380 | 5,340 | 5,340 | -0.56% | 21,900 | 747億1619万 | +1.14% | 9.95 | 0.7 |
| 12/16 | 5,360 | 5,370 | 5,320 | 5,370 | +0.37% | 21,700 | 751億3594万 | +2.09% | 10.01 | 0.7 |
| 12/15 | 5,310 | 5,380 | 5,290 | 5,350 | +0.38% | 25,900 | 748億5610万 | +2.14% | 9.97 | 0.7 |
| 12/12 | 5,300 | 5,330 | 5,290 | 5,330 | +1.72% | 31,200 | 745億7627万 | +2.19% | 9.93 | 0.7 |
| 12/11 | 5,300 | 5,320 | 5,230 | 5,240 | -1.13% | 22,200 | 733億1701万 | +0.89% | 9.77 | 0.69 |
| 12/10 | 5,300 | 5,340 | 5,250 | 5,300 | +0.95% | 29,200 | 741億5651万 | +2.44% | 9.88 | 0.7 |
| 12/09 | 5,220 | 5,250 | 5,170 | 5,250 | +0.57% | 25,600 | 734億5692万 | +1.88% | 9.78 | 0.69 |
| 12/08 | 5,160 | 5,220 | 5,160 | 5,220 | +1.16% | 27,800 | 730億3717万 | +1.68% | 9.73 | 0.68 |
| 12/05 | 5,190 | 5,230 | 5,150 | 5,160 | -1.34% | 31,400 | 721億9766万 | +0.88% | 9.62 | 0.68 |
| 12/04 | 5,210 | 5,230 | 5,190 | 5,230 | +0.58% | 30,900 | 731億7709万 | +2.63% | 9.75 | 0.69 |
| 12/03 | 5,300 | 5,300 | 5,200 | 5,200 | -1.89% | 25,100 | 727億5733万 | +2.44% | 9.69 | 0.68 |
| 12/02 | 5,300 | 5,310 | 5,280 | 5,300 | -0.19% | 24,400 | 741億5651万 | +4.66% | 9.88 | 0.7 |
| 12/01 | 5,330 | 5,370 | 5,300 | 5,310 | -0.19% | 56,200 | 742億9643万 | +5.23% | 9.9 | 0.7 |
| 11/28 | 5,340 | 5,350 | 5,310 | 5,320 | -0.37% | 48,600 | 744億3635万 | +5.83% | 9.91 | 0.7 |
| 11/27 | 5,330 | 5,370 | 5,310 | 5,340 | +0.19% | 23,000 | 747億1619万 | +6.65% | 9.95 | 0.7 |
| 11/26 | 5,280 | 5,360 | 5,250 | 5,330 | +1.33% | 99,000 | 745億7627万 | +6.92% | 9.93 | 0.7 |
| 11/25 | 5,280 | 5,300 | 5,250 | 5,260 | -0.38% | 33,800 | 735億9684万 | +5.98% | 9.8 | 0.69 |
| 11/21 | 5,220 | 5,360 | 5,220 | 5,280 | -0.75% | 31,100 | 738億7668万 | +6.84% | 9.84 | 0.69 |
| 11/20 | 5,260 | 5,340 | 5,260 | 5,320 | +1.33% | 20,100 | 744億3635万 | +8.06% | 9.91 | 0.7 |
| 11/19 | 5,270 | 5,300 | 5,180 | 5,250 | -0.38% | 33,300 | 734億5692万 | +7.12% | 9.78 | 0.69 |
| 11/18 | 5,300 | 5,340 | 5,270 | 5,270 | -1.13% | 25,400 | 737億3676万 | +7.99% | 9.82 | 0.69 |
| 11/17 | 5,340 | 5,380 | 5,310 | 5,330 | +0.38% | 40,800 | 745億7627万 | +9.76% | 9.93 | 0.7 |
| 11/14 | 5,240 | 5,340 | 5,180 | 5,310 | +1.34% | 77,300 | 742億9643万 | +9.85% | 9.9 | 0.7 |
| 11/13 | 5,170 | 5,270 | 5,120 | 5,240 | +1.55% | 107,000 | 733億1701万 | +8.92% | 9.77 | 0.69 |
| 11/12 | 4,845 | 5,170 | 4,800 | 5,160 | +6.72% | 152,800 | 721億9766万 | +7.68% | 9.62 | 0.68 |
| 11/11 | 4,830 | 4,835 | 4,780 | 4,835 | +0.21% | 20,900 | 676億5033万 | +1.28% | 9.01 | 0.63 |
| 11/10 | 4,800 | 4,825 | 4,780 | 4,825 | +0.94% | 16,200 | 675億1041万 | +1.24% | 8.99 | 0.63 |
| 11/07 | 4,750 | 4,795 | 4,710 | 4,780 | -0.21% | 14,100 | 668億8078万 | +0.42% | 8.91 | 0.63 |
| 11/06 | 4,760 | 4,810 | 4,740 | 4,790 | +0.95% | 22,700 | 670億2070万 | +0.71% | 8.93 | 0.63 |
| 11/05 | 4,770 | 4,770 | 4,690 | 4,745 | -0.52% | 32,600 | 663億9107万 | -0.19% | 8.84 | 0.62 |
| 11/04 | 4,800 | 4,825 | 4,760 | 4,770 | -0.21% | 23,700 | 667億4086万 | +0.32% | 8.89 | 0.63 |
| 10/31 | 4,760 | 4,790 | 4,730 | 4,780 | +1.06% | 33,700 | 668億8078万 | +0.53% | 8.91 | 0.63 |
| 10/30 | 4,690 | 4,730 | 4,690 | 4,730 | +0.64% | 85,800 | 661億8119万 | -0.53% | 8.82 | 0.62 |
| 10/29 | 4,730 | 4,730 | 4,690 | 4,700 | -0.63% | 41,100 | 657億6144万 | -1.18% | 8.76 | 0.62 |
| 10/28 | 4,850 | 4,855 | 4,730 | 4,730 | -3.27% | 50,700 | 661億8119万 | -0.59% | 8.82 | 0.62 |
| 10/27 | 4,875 | 4,895 | 4,845 | 4,890 | +0.82% | 35,600 | 684億1988万 | +2.77% | 9.11 | 0.64 |
| 10/24 | 4,860 | 4,880 | 4,840 | 4,850 | +0.1% | 19,800 | 678億6021万 | +2.06% | 9.04 | 0.64 |
| 10/23 | 4,800 | 4,860 | 4,790 | 4,845 | +0.52% | 29,600 | 677億9025万 | +2.06% | 9.03 | 0.64 |
| 10/22 | 4,795 | 4,830 | 4,775 | 4,820 | +0.63% | 68,300 | 674億4045万 | +1.64% | 8.98 | 0.63 |
| 10/21 | 4,765 | 4,795 | 4,755 | 4,790 | +0.52% | 28,200 | 670億2070万 | +1.16% | 8.93 | 0.63 |
| 10/20 | 4,800 | 4,800 | 4,760 | 4,765 | +0.32% | 19,200 | 666億7090万 | +0.76% | 8.88 | 0.63 |
| 10/17 | 4,770 | 4,770 | 4,710 | 4,750 | -0.94% | 25,200 | 664億6103万 | +0.55% | 8.85 | 0.62 |
| 10/16 | 4,780 | 4,805 | 4,760 | 4,795 | +0.52% | 31,300 | 670億9066万 | +1.57% | 8.94 | 0.63 |
| 10/15 | 4,725 | 4,775 | 4,700 | 4,770 | +1.06% | 32,200 | 667億4086万 | +1.12% | 8.89 | 0.63 |
| 10/14 | 4,640 | 4,725 | 4,640 | 4,720 | +0.96% | 43,700 | 660億4127万 | +0.15% | 8.8 | 0.62 |
| 10/10 | 4,740 | 4,745 | 4,675 | 4,675 | -2.2% | 45,000 | 654億1164万 | -0.72% | 8.71 | 0.61 |
| 10/09 | 4,740 | 4,780 | 4,735 | 4,780 | +0.84% | 27,200 | 668億8078万 | +1.55% | 8.91 | 0.63 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 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 | 2,145 429 7/29 | 1,345 269 4/28 269 4/14 他3件 | 496,200 2,481,000 5/8 | 17.18 | 10.77 | 0.97 | 0.61 | - | - | 0.83倍 3/31 |
| 2011年 3月期 | 2,345 469 3/8 | 1,485 297 3/15 | 126,000 630,000 3/15 | 10.14 | 6.42 | 1.01 | 0.64 | 327億6621万 | 207億4960万 | 0.92倍 3/31 |
| 2012年 3月期 | 2,410 482 5/2 | 1,530 306 11/22 306 11/18 | 275,600 1,378,000 4/1 | 16.11 | 10.23 | 1.01 | 0.64 | 336億7444万 | 213億7864万 | 0.8倍 3/30 |
| 2013年 3月期 | 1,965 393 3/25 | 1,340 268 11/14 268 10/1 他2件 | 490,400 2,452,000 10/1 | 8.8 | 6 | 0.73 | 0.5 | 274億5688万 | 187億2378万 | 0.67倍 3/29 |
| 2014年 3月期 | 4,735 947 1/16 | 1,620 324 4/2 | 772,400 3,862,000 8/8 | 11.55 | 3.95 | 1.42 | 0.48 | 661億6201万 | 226億3621万 | 1.04倍 3/31 |
| 2015年 3月期 | 4,535 907 3/13 | 2,900 580 10/17 | 486,000 2,430,000 5/13 | 11.28 | 7.22 | 1.18 | 0.75 | 633億6742万 | 405億2161万 | 1.11倍 3/31 |
| 2016年 3月期 | 4,675 935 5/12 | 2,630 526 2/12 | 287,400 1,437,000 8/4 | 16.07 | 9.04 | 1.2 | 0.68 | 653億2363万 | 367億4891万 | 0.72倍 3/31 |
| 2017年 3月期 | 5,070 3/2 | 2,415 483 4/8 | 338,600 1,693,000 8/4 | 12.18 | 5.8 | 1.2 | 0.57 | 708億4295万 | 337億4472万 | 1.12倍 3/31 |
| 2018年 3月期 | 7,170 11/8 | 4,355 4/17 | 246,800 8/3 | 14.76 | 8.97 | 1.54 | 0.93 | 1001億8619万 | 608億5228万 | 1.09倍 3/30 |
| 2019年 3月期 | 6,520 10/9 | 3,765 3/28 | 128,800 6/6 | 148.89 | 85.98 | 1.41 | 0.82 | 911億376万 | 526億823万 | 0.88倍 3/29 |
| 2020年 3月期 | 4,445 4/23 | 2,251 3/23 | 183,900 11/14 | 14.31 | 7.25 | 0.95 | 0.48 | 621億985万 | 314億5315万 | 0.57倍 3/31 |
| 2021年 3月期 | 4,505 1/21 | 2,426 4/2 | 141,900 8/6 | 8.73 | 4.7 | 0.85 | 0.46 | 629億4822万 | 338億9842万 | 0.77倍 3/31 |
| 2022年 3月期 | 4,175 4/19 4/16 | 2,951 11/30 | 290,900 11/30 | 9.73 | 6.88 | 0.72 | 0.51 | 583億3714万 | 412億3423万 | 0.53倍 3/31 |
| 2023年 3月期 | 4,675 3/9 | 2,821 5/27 | 1,572,000 11/8 | 7.34 | 4.43 | 0.73 | 0.44 | 653億2363万 | 394億1774万 | 0.67倍 3/31 |
| 2024年 3月期 | 5,340 3/22 1/23 他2件 | 4,045 5/15 | 295,800 5/15 | 11.63 | 8.81 | 0.75 | 0.57 | 746億5570万 | 565億2066万 | 0.71倍 3/29 |
| 2025年 3月期 | 5,540 7/12 | 4,280 8/5 | 122,900 2/7 | 12.29 | 9.5 | 0.77 | 0.59 | 774億5180万 | 598億6530万 | 0.69倍 3/31 |
| 最新 | 6,720 2026/3/10 | 54,800 | 12.52 予想 | 0.88 実績 | 940億2486万 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
