住友大阪セメント（5232）のPBR（株価純資産倍率）の推移
- 2010年3月31日
- 0.56倍
- 2011年3月31日
- 0.81倍
- 2012年3月30日
- 0.79倍
- 2013年3月29日
- 0.83倍
- 2014年3月31日
- 1.16倍
- 2015年3月31日
- 0.88倍
- 2016年3月31日
- 1.02倍
- 2017年3月31日
- 0.97倍
- 2018年3月30日
- 0.95倍
- 2019年3月29日
- 0.87倍
- 2020年3月31日
- 0.64倍
- 2021年3月31日
- 0.65倍
- 2022年3月31日
- 0.58倍
- 2023年3月31日
- 0.7倍
- 2024年3月29日
- 0.68倍
- 2025年3月31日
- 0.62倍
2025/10/08～2026/03/09
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 | ||||||||||
| 03/09 | 4,005 | 4,065 | 3,913 | 3,996 | -6.31% | 214,900 | 1281億4419万 | -8.12% | 12.66 | 0.66 |
| 03/06 | 4,223 | 4,306 | 4,190 | 4,265 | +0.99% | 182,900 | 1367億7051万 | -2.04% | 13.52 | 0.71 |
| 03/05 | 4,355 | 4,390 | 4,213 | 4,223 | +0.14% | 259,800 | 1354億2365万 | -2.85% | 13.38 | 0.7 |
| 03/04 | 4,351 | 4,424 | 4,180 | 4,217 | -6.58% | 275,200 | 1352億3124万 | -2.92% | 13.36 | 0.7 |
| 03/03 | 4,605 | 4,695 | 4,503 | 4,514 | -2.67% | 212,600 | 1447億5548万 | +4.01% | 14.31 | 0.75 |
| 03/02 | 4,542 | 4,640 | 4,504 | 4,638 | -0.09% | 183,000 | 1487億3192万 | +7.19% | 14.7 | 0.77 |
| 02/27 | 4,589 | 4,642 | 4,568 | 4,642 | +1.71% | 178,800 | 1488億6019万 | +7.78% | 14.71 | 0.77 |
| 02/26 | 4,584 | 4,618 | 4,535 | 4,564 | +0.35% | 163,300 | 1463億5888万 | +6.56% | 14.46 | 0.76 |
| 02/25 | 4,600 | 4,600 | 4,487 | 4,548 | -1.13% | 214,100 | 1458億4579万 | +6.69% | 14.41 | 0.76 |
| 02/24 | 4,515 | 4,627 | 4,451 | 4,600 | +4.33% | 414,700 | 1475億1333万 | +8.36% | 14.58 | 0.76 |
| 02/20 | 4,319 | 4,435 | 4,268 | 4,409 | +2.65% | 346,000 | 1413億8832万 | +4.36% | 13.97 | 0.73 |
| 02/19 | 4,332 | 4,365 | 4,250 | 4,295 | -0.85% | 233,200 | 1377億3256万 | +2.02% | 13.61 | 0.71 |
| 02/18 | 4,325 | 4,362 | 4,305 | 4,332 | +1.26% | 172,700 | 1389億1908万 | +3.22% | 13.73 | 0.72 |
| 02/17 | 4,300 | 4,336 | 4,263 | 4,278 | -0.51% | 96,400 | 1371億8740万 | +2.3% | 13.56 | 0.71 |
| 02/16 | 4,248 | 4,311 | 4,220 | 4,300 | +1.15% | 177,900 | 1378億9290万 | +3.19% | 13.63 | 0.72 |
| 02/13 | 4,339 | 4,380 | 4,211 | 4,251 | -2.66% | 271,500 | 1363億2156万 | +2.48% | 13.47 | 0.71 |
| 02/12 | 4,221 | 4,438 | 4,200 | 4,367 | +3.63% | 436,800 | 1400億4146万 | +5.66% | 13.84 | 0.73 |
| 02/10 | 4,420 | 4,502 | 4,141 | 4,214 | -4.75% | 516,200 | 1351億3504万 | +2.43% | 13.36 | 0.7 |
| 02/09 | 4,470 | 4,470 | 4,393 | 4,424 | +1.84% | 163,300 | 1418億6934万 | +7.96% | 14.02 | 0.74 |
| 02/06 | 4,343 | 4,368 | 4,300 | 4,344 | +0.05% | 92,600 | 1393億390万 | +6.63% | 13.77 | 0.72 |
| 02/05 | 4,399 | 4,405 | 4,322 | 4,342 | +0.3% | 148,200 | 1392億3976万 | +7.1% | 13.76 | 0.72 |
| 02/04 | 4,270 | 4,352 | 4,241 | 4,329 | +1.5% | 147,100 | 1388億2287万 | +7.31% | 13.72 | 0.72 |
| 02/03 | 4,187 | 4,265 | 4,159 | 4,265 | +1.86% | 128,300 | 1367億7051万 | +6.23% | 13.52 | 0.71 |
| 02/02 | 4,189 | 4,267 | 4,176 | 4,187 | +0.43% | 214,400 | 1342億6920万 | +4.73% | 13.27 | 0.7 |
| 01/30 | 4,174 | 4,195 | 4,128 | 4,169 | +0.75% | 144,500 | 1336億9197万 | +4.64% | 13.21 | 0.69 |
| 01/29 | 4,087 | 4,138 | 4,055 | 4,138 | +1.17% | 242,500 | 1326億9786万 | +4.23% | 13.11 | 0.69 |
| 01/28 | 4,116 | 4,121 | 4,049 | 4,090 | -1.06% | 135,100 | 1311億5859万 | +3.44% | 12.96 | 0.68 |
| 01/27 | 4,118 | 4,163 | 4,092 | 4,134 | +0.19% | 135,000 | 1325億6959万 | +4.92% | 13.1 | 0.69 |
| 01/26 | 4,130 | 4,194 | 4,103 | 4,126 | -1.39% | 205,200 | 1323億1305万 | +5.2% | 13.08 | 0.69 |
| 01/23 | 4,160 | 4,230 | 4,155 | 4,184 | +0.82% | 208,400 | 1341億7300万 | +7.14% | 13.26 | 0.7 |
| 01/22 | 4,097 | 4,150 | 4,008 | 4,150 | +3.05% | 177,400 | 1330億8268万 | +6.71% | 13.15 | 0.69 |
| 01/21 | 4,003 | 4,069 | 3,994 | 4,027 | -1.11% | 100,300 | 1291億3830万 | +3.98% | 12.76 | 0.67 |
| 01/20 | 4,057 | 4,097 | 4,043 | 4,072 | -0.46% | 84,500 | 1305億8137万 | +5.49% | 12.91 | 0.68 |
| 01/19 | 4,058 | 4,105 | 4,030 | 4,091 | -0.39% | 138,100 | 1311億9066万 | +6.37% | 12.97 | 0.68 |
| 01/16 | 4,024 | 4,108 | 4,019 | 4,107 | +1.94% | 195,100 | 1317億375万 | +7.15% | 13.02 | 0.68 |
| 01/15 | 3,971 | 4,054 | 3,953 | 4,029 | +1.44% | 168,300 | 1292億244万 | +5.5% | 12.77 | 0.67 |
| 01/14 | 3,961 | 4,023 | 3,942 | 3,972 | +0.08% | 204,100 | 1273億7456万 | +4.39% | 12.59 | 0.66 |
| 01/13 | 3,952 | 3,973 | 3,894 | 3,969 | +2.11% | 156,100 | 1272億7835万 | +4.58% | 12.58 | 0.66 |
| 01/09 | 3,884 | 3,895 | 3,859 | 3,887 | +1.49% | 123,100 | 1246億4877万 | +2.72% | 12.32 | 0.65 |
| 01/08 | 3,877 | 3,900 | 3,818 | 3,830 | -1.52% | 133,400 | 1228億2088万 | +1.35% | 12.14 | 0.64 |
| 01/07 | 3,855 | 3,903 | 3,836 | 3,889 | +0.44% | 142,900 | 1247億1290万 | +2.99% | 12.33 | 0.65 |
| 01/06 | 3,835 | 3,885 | 3,835 | 3,872 | +0.96% | 125,300 | 1241億6774万 | +2.6% | 12.27 | 0.64 |
| 01/05 | 3,800 | 3,862 | 3,777 | 3,835 | +0.92% | 142,800 | 1229億8122万 | +1.64% | 12.15 | 0.64 |
| 2025 | ||||||||||
| 12/30 | 3,867 | 3,870 | 3,800 | 3,800 | -1.68% | 130,500 | 1263億66万 | +0.74% | 12.04 | 0.63 |
| 12/29 | 3,853 | 3,865 | 3,833 | 3,865 | +0.73% | 79,600 | 1284億6107万 | +2.52% | 12.25 | 0.64 |
| 12/26 | 3,821 | 3,853 | 3,820 | 3,837 | -0.21% | 91,800 | 1275億3043万 | +1.78% | 12.16 | 0.64 |
| 12/25 | 3,870 | 3,870 | 3,831 | 3,845 | +0.26% | 64,700 | 1277億9633万 | +2.07% | 12.19 | 0.64 |
| 12/24 | 3,846 | 3,874 | 3,829 | 3,835 | -0.29% | 94,800 | 1274億6396万 | +1.91% | 12.15 | 0.64 |
| 12/23 | 3,829 | 3,857 | 3,798 | 3,846 | +0.97% | 180,800 | 1278億2956万 | +2.31% | 12.19 | 0.64 |
| 12/22 | 3,770 | 3,816 | 3,769 | 3,809 | +1.63% | 196,300 | 1265億9979万 | +1.36% | 12.07 | 0.63 |
| 12/19 | 3,723 | 3,760 | 3,717 | 3,748 | +0.48% | 135,800 | 1245億7233万 | -0.27% | 11.88 | 0.62 |
| 12/18 | 3,720 | 3,731 | 3,686 | 3,730 | +0.95% | 101,900 | 1239億7407万 | -0.77% | 11.82 | 0.62 |
| 12/17 | 3,705 | 3,717 | 3,674 | 3,695 | -0.38% | 127,300 | 1228億1077万 | -1.78% | 11.71 | 0.61 |
| 12/16 | 3,751 | 3,751 | 3,701 | 3,709 | -1.57% | 73,700 | 1232億7609万 | -1.44% | 11.75 | 0.62 |
| 12/15 | 3,755 | 3,789 | 3,740 | 3,768 | +0.51% | 130,400 | 1252億3708万 | -0.11% | 11.94 | 0.63 |
| 12/12 | 3,747 | 3,757 | 3,732 | 3,749 | +1.08% | 91,200 | 1246億557万 | -0.72% | 11.88 | 0.62 |
| 12/11 | 3,770 | 3,770 | 3,697 | 3,709 | -0.72% | 81,000 | 1232億7609万 | -1.88% | 11.75 | 0.62 |
| 12/10 | 3,791 | 3,791 | 3,729 | 3,736 | -0.64% | 104,500 | 1241億7349万 | -1.32% | 11.84 | 0.62 |
| 12/09 | 3,743 | 3,760 | 3,728 | 3,760 | +0.45% | 123,100 | 1249億7118万 | -0.79% | 11.92 | 0.63 |
| 12/08 | 3,711 | 3,743 | 3,698 | 3,743 | +1.46% | 101,800 | 1244億615万 | -1.34% | 11.86 | 0.62 |
| 12/05 | 3,694 | 3,725 | 3,676 | 3,689 | -0.7% | 117,800 | 1226億1135万 | -2.9% | 11.69 | 0.61 |
| 12/04 | 3,701 | 3,737 | 3,690 | 3,715 | +0.38% | 111,900 | 1234億7551万 | -2.34% | 11.77 | 0.62 |
| 12/03 | 3,740 | 3,747 | 3,701 | 3,701 | -1.33% | 134,600 | 1230億1019万 | -2.89% | 11.73 | 0.62 |
| 12/02 | 3,761 | 3,761 | 3,719 | 3,751 | -0.27% | 187,700 | 1246億7205万 | -2.01% | 11.89 | 0.62 |
| 12/01 | 3,850 | 3,850 | 3,757 | 3,761 | -2.29% | 124,700 | 1250億442万 | -2.06% | 11.92 | 0.63 |
| 11/28 | 3,815 | 3,867 | 3,815 | 3,849 | +0.34% | 111,300 | 1279億2927万 | -0.05% | 12.2 | 0.64 |
| 11/27 | 3,820 | 3,844 | 3,808 | 3,836 | +0.6% | 125,100 | 1274億9719万 | -0.52% | 12.16 | 0.64 |
| 11/26 | 3,809 | 3,817 | 3,762 | 3,813 | +1.54% | 126,400 | 1267億3274万 | -1.12% | 12.08 | 0.63 |
| 11/25 | 3,788 | 3,857 | 3,748 | 3,755 | -2.64% | 129,300 | 1248億499万 | -2.62% | 11.9 | 0.62 |
| 11/21 | 3,797 | 3,872 | 3,785 | 3,857 | +2.25% | 164,000 | 1281億9517万 | 0% | 12.22 | 0.64 |
| 11/20 | 3,770 | 3,788 | 3,750 | 3,772 | +1.1% | 88,700 | 1253億7002万 | -2.1% | 11.95 | 0.63 |
| 11/19 | 3,761 | 3,780 | 3,717 | 3,731 | -0.56% | 149,600 | 1240億731万 | -3.14% | 11.82 | 0.62 |
| 11/18 | 3,801 | 3,828 | 3,749 | 3,752 | -1.29% | 137,400 | 1247億528万 | -2.57% | 11.89 | 0.62 |
| 11/17 | 3,808 | 3,835 | 3,784 | 3,801 | -0.18% | 91,500 | 1263億3390万 | -1.38% | 12.05 | 0.63 |
| 11/14 | 3,775 | 3,808 | 3,750 | 3,808 | +0.47% | 134,500 | 1265億6656万 | -1.24% | 12.07 | 0.63 |
| 11/13 | 3,788 | 3,803 | 3,757 | 3,790 | -0.13% | 132,000 | 1259億6829万 | -1.76% | 12.01 | 0.63 |
| 11/12 | 3,730 | 3,841 | 3,710 | 3,795 | +2.18% | 340,700 | 1261億3447万 | -1.71% | 12.03 | 0.63 |
| 11/11 | 3,998 | 4,076 | 3,619 | 3,714 | -5.88% | 748,900 | 1234億4228万 | -3.83% | 11.77 | 0.62 |
| 11/10 | 3,903 | 3,967 | 3,879 | 3,946 | +2.28% | 195,600 | 1311億5326万 | +2.12% | 12.51 | 0.66 |
| 11/07 | 3,849 | 3,867 | 3,801 | 3,858 | +0.23% | 74,100 | 1282億2841万 | +0.05% | 12.23 | 0.64 |
| 11/06 | 3,882 | 3,890 | 3,844 | 3,849 | -0.41% | 84,700 | 1279億2927万 | -0.1% | 12.2 | 0.64 |
| 11/05 | 3,839 | 3,865 | 3,782 | 3,865 | +0.7% | 131,900 | 1284億6107万 | +0.26% | 12.25 | 0.64 |
| 11/04 | 3,850 | 3,901 | 3,834 | 3,838 | -0.44% | 119,000 | 1275億6367万 | -0.54% | 12.16 | 0.64 |
| 10/31 | 3,894 | 3,894 | 3,829 | 3,855 | -0.28% | 92,800 | 1281億2870万 | -0.31% | 12.22 | 0.64 |
| 10/30 | 3,849 | 3,869 | 3,805 | 3,866 | +1.34% | 134,800 | 1284億9430万 | -0.21% | 12.25 | 0.64 |
| 10/29 | 3,927 | 3,942 | 3,815 | 3,815 | -2.15% | 278,200 | 1267億9921万 | -1.65% | 12.09 | 0.63 |
| 10/28 | 4,100 | 4,101 | 3,897 | 3,899 | -5.68% | 312,200 | 1295億9112万 | +0.33% | 12.36 | 0.65 |
| 10/27 | 4,041 | 4,149 | 4,030 | 4,134 | +2.38% | 174,800 | 1374億182万 | +6.25% | 13.1 | 0.69 |
| 10/24 | 4,066 | 4,068 | 4,029 | 4,038 | +0.05% | 117,300 | 1342億1107万 | +3.91% | 12.8 | 0.67 |
| 10/23 | 3,982 | 4,074 | 3,966 | 4,036 | +1.31% | 299,900 | 1341億4460万 | +3.89% | 12.79 | 0.67 |
| 10/22 | 3,842 | 3,991 | 3,842 | 3,984 | +3.8% | 270,100 | 1324億1627万 | +2.57% | 12.63 | 0.66 |
| 10/21 | 3,816 | 3,856 | 3,800 | 3,838 | +0.81% | 168,200 | 1275億6367万 | -1.21% | 12.16 | 0.64 |
| 10/20 | 3,819 | 3,825 | 3,792 | 3,807 | +1.06% | 96,100 | 1265億3332万 | -2.16% | 12.07 | 0.63 |
| 10/17 | 3,750 | 3,773 | 3,733 | 3,767 | +0.11% | 134,600 | 1252億384万 | -3.44% | 11.94 | 0.63 |
| 10/16 | 3,796 | 3,818 | 3,763 | 3,763 | +0.27% | 99,200 | 1250億7089万 | -3.83% | 11.93 | 0.63 |
| 10/15 | 3,747 | 3,758 | 3,726 | 3,753 | +1.1% | 92,800 | 1247億3852万 | -4.38% | 11.89 | 0.62 |
| 10/14 | 3,751 | 3,763 | 3,688 | 3,712 | -2.7% | 190,300 | 1233億7580万 | -5.74% | 11.76 | 0.62 |
| 10/10 | 3,836 | 3,838 | 3,809 | 3,815 | -1.09% | 138,700 | 1267億9921万 | -3.42% | 12.09 | 0.63 |
| 10/09 | 3,854 | 3,875 | 3,848 | 3,857 | -0.05% | 126,300 | 1281億9517万 | -2.55% | 12.22 | 0.64 |
| 10/08 | 3,856 | 3,878 | 3,835 | 3,859 | +0.13% | 120,200 | 1282億6164万 | -2.67% | 12.23 | 0.64 |
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 | 2,510 251 4/22 | 1,270 127 11/30 127 11/27 | 3,292,000 32,920,000 5/28 | 赤字 | 赤字 | 0.87 | 0.44 | - | - | 0.56倍 3/31 |
| 2011年 3月期 | 2,710 271 3/25 | 1,370 137 8/31 | 2,931,700 29,317,000 3/14 | 125.93 | 63.66 | 0.91 | 0.46 | 1158億3412万 | 585億5820万 | 0.81倍 3/31 |
| 2012年 3月期 | 2,650 265 9/30 | 1,930 193 8/9 | 1,674,500 16,745,000 12/19 | 31.07 | 22.63 | 0.87 | 0.63 | 1132億6952万 | 824億9441万 | 0.79倍 3/30 |
| 2013年 3月期 | 3,270 327 12/27 | 2,130 213 5/18 | 1,342,300 13,423,000 3/6 | 18.74 | 12.2 | 0.99 | 0.64 | 1397億7032万 | 910億4305万 | 0.83倍 3/29 |
| 2014年 3月期 | 4,480 448 3/25 | 2,460 246 4/5 | 2,231,700 22,317,000 4/5 | 13.99 | 7.68 | 1.22 | 0.67 | 1870億961万 | 1051億4831万 | 1.16倍 3/31 |
| 2015年 3月期 | 4,440 444 4/8 | 3,180 318 10/17 318 10/16 | 1,012,300 10,123,000 8/28 | 13.85 | 9.92 | 1.06 | 0.76 | 1853億3988万 | 1327億4343万 | 0.88倍 3/31 |
| 2016年 3月期 | 5,240 524 8/20 524 8/17 | 3,660 366 4/2 366 4/1 | 1,253,200 12,532,000 1/26 | 13.29 | 9.28 | 1.21 | 0.85 | 2187億3445万 | 1527億8017万 | 1.02倍 3/31 |
| 2017年 3月期 | 5,040 504 7/27 | 3,670 367 11/9 | 1,118,000 11,180,000 11/10 | 12.62 | 9.19 | 1.05 | 0.77 | 2103億8581万 | 1531億9760万 | 0.97倍 3/31 |
| 2018年 3月期 | 5,840 584 1/12 | 4,420 442 4/19 442 4/17 | 938,600 9,386,000 11/7 | 16.17 | 12.24 | 1.17 | 0.89 | 2437億8039万 | 1845億502万 | 0.95倍 3/30 |
| 2019年 3月期 | 5,540 554 7/17 | 4,100 11/7 | 1,031,900 10,319,000 5/31 | 27.82 | 20.59 | 1.11 | 0.82 | 2251億6342万 | 1666億3718万 | 0.87倍 3/29 |
| 2020年 3月期 | 5,030 11/8 | 3,055 3/23 | 859,400 8/8 | 17.76 | 10.79 | 0.99 | 0.6 | 2044億3538万 | 1241億6502万 | 0.64倍 3/31 |
| 2021年 3月期 | 4,010 6/4 | 2,857 4/6 | 825,100 3/19 | 13.17 | 9.38 | 0.74 | 0.53 | 1629億7930万 | 1161億1767万 | 0.65倍 3/31 |
| 2022年 3月期 | 3,725 1/13 | 2,892 8/24 | 1,486,700 10/6 | 14.18 | 11.01 | 0.64 | 0.5 | 1387億3098万 | 1117億5618万 | 0.58倍 3/31 |
| 2023年 3月期 | 4,275 4/21 | 3,030 11/9 | 3,025,500 4/20 | 赤字 | 赤字 | 0.8 | 0.57 | 1592億1475万 | 1040億1843万 | 0.7倍 3/31 |
| 2024年 3月期 | 4,377 8/9 | 3,346 10/24 | 2,393,300 3/29 | 9.77 | 7.47 | 0.77 | 0.59 | 1502億6029万 | 1148億6656万 | 0.68倍 3/29 |
| 2025年 3月期 | 4,311 7/19 | 3,140 11/14 | 906,600 5/14 | 15.94 | 11.61 | 0.74 | 0.54 | 1479億9454万 | 1077億9468万 | 0.62倍 3/31 |
| 最新 | 3,996 2026/3/9 | 214,900 | 12.66 予想 | 0.66 実績 | 1281億4419万 | - | ||||
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。
