5713 住友金属鉱山

5713
2025/04/30
時価
9250億円
PER 予
28.22倍
2010年以降
赤字-24.92倍
(2010-2024年)
PBR
0.49倍
2010年以降
0.51-1.54倍
(2010-2024年)
配当 予
3.27%
ROE 予
1.74%
ROA 予
1.02%
資料
Link
CSV,JSON

時価総額

2010年3月31日
8090億4454万
2011年3月31日
8323億966万
2012年3月30日
6764億3336万
2013年3月29日
7811億2640万
2014年3月31日
7155億9319万
2015年3月31日
9704億403万
2016年3月31日
6167億2454万
2017年3月31日
8737億3114万
2018年3月30日
1兆2310億
2019年3月29日
8985億5592万
2020年3月31日
6094億6543万
2021年3月31日
1兆3131億
2022年3月31日
1兆6934億
2023年3月31日
1兆3872億
2024年3月29日
1兆2603億

2024/11/29~2025/04/30

株価&時価総額の推移

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
2025
04/303,2733,3113,1743,181-1.09%2,933,5009250億7938万+5.26%28.220.49
04/283,2163,2313,1913,2160%1,556,8009352億5787万+6%28.530.5
04/253,2073,2353,1763,216+1.84%1,918,3009352億5787万+5.65%28.530.5
04/243,1783,2443,1453,158+0.41%2,919,5009183億9065万+3.41%28.020.49
04/233,2503,2603,1453,145-1.26%3,227,0009146億1007万+2.54%27.90.48
04/223,0423,1903,0383,185+4.98%3,070,5009262億4263万+3.41%28.260.49
04/213,0213,0472,9863,034-0.23%1,356,2008823億2972万-1.65%26.920.47
04/182,9743,0662,9473,041+3.29%2,447,4008843億6541万-1.78%26.980.47
04/172,8902,9482,8662,944+5.22%2,863,5008561億5646万-4.97%26.120.45
04/162,8552,8802,7852,798-1.03%2,372,5008136億9761万-9.92%24.820.43
04/152,8702,8932,8272,827+0.21%2,419,3008221億3122万-9.33%25.080.44
04/142,7702,8352,7632,821+4.99%2,698,3008203億8633万-9.99%25.030.43
04/112,5612,7082,5482,687-0.89%3,364,9007814億1725万-14.67%23.840.41
04/102,8022,8022,6612,711+12.86%4,256,3007883億9679万-14.51%24.050.42
04/092,4882,4942,3752,402-7.69%4,230,3006985億3526万-24.68%21.310.37
04/082,5922,6852,5612,602+7.34%3,369,1007566億9806万-19.19%23.080.4
04/072,4802,5082,4122,424-13.37%5,119,9007049億3317万-25.32%21.50.37
04/042,9002,9212,7242,798-7.04%4,395,2008136億9761万-14.7%24.820.43
04/032,9663,0412,9603,010-4.9%3,496,8008753億5018万-8.87%26.70.46
04/023,2103,2133,1503,165-0.72%1,846,5009204億2635万-4.55%28.080.49
04/013,2453,2633,1873,188-1.76%2,315,9009271億1507万-4.03%28.280.49
03/313,3503,3593,2453,245-5.91%3,038,2009436億9147万-2.52%28.790.5
03/283,5443,5703,4343,449-4.17%2,364,5001兆30億+3.42%30.60.53
03/273,6153,6393,5353,599-2.57%3,591,5001兆466億+7.98%31.930.55
03/263,5853,7203,5763,694+5.54%4,692,6001兆742億+11.03%32.770.57
03/253,4743,5203,4583,500+1.42%1,525,6001兆178億+5.49%31.050.54
03/243,4703,4873,4263,451-0.66%1,527,7001兆35億+4.07%30.620.53
03/213,4693,5383,4513,474-0.37%2,870,1001兆102億+4.7%30.820.54
03/193,5113,5473,4783,487+0.78%2,364,5001兆140億+5%30.940.54
03/183,3883,4753,3873,460+4.19%2,671,4001兆62億+4.03%30.70.53
03/173,3133,3523,2643,321+0.82%2,513,0009657億9334万-0.36%29.460.51
03/143,0853,2993,0853,294+6.19%4,172,1009579億4136万-1.47%29.220.51
03/133,1523,1653,1013,102-1.21%1,990,2009021億507万-7.49%27.520.48
03/123,1283,1473,1023,140+1.29%2,255,1009131億5600万-6.82%27.860.48
03/113,1303,1443,0843,100-3.7%3,393,9009015億2344万-8.39%27.50.48
03/103,2303,2473,1823,219+0.22%1,866,4009361億3031万-5.41%28.560.5
03/073,1853,2163,1593,212-0.19%1,526,7009340億9461万-6%28.50.49
03/063,2223,2713,2113,218+1.1%2,346,3009358億3950万-6.26%28.550.5
03/053,1523,1883,1523,183+0.95%1,353,3009256億6100万-7.63%28.240.49
03/043,2283,2313,1513,153-3.28%2,402,4009169億3658万-8.98%27.970.49
03/033,2783,2993,2443,260-0.55%1,236,3009480億5368万-6.4%28.920.5
02/283,3243,3443,2613,278-2.85%2,496,1009532億8834万-6.29%29.080.51
02/273,3423,3993,3373,374+1.47%1,095,1009812億648万-3.98%29.930.52
02/263,3113,3353,2743,325-0.24%1,880,2009669億5659万-5.65%29.50.51
02/253,2913,3423,2703,333-0.63%2,067,7009692億8311万-5.74%29.570.51
02/213,3763,4073,3533,354-1.03%1,748,8009753億9020万-5.41%29.760.52
02/203,4073,4373,3803,389-0.35%1,314,0009855億6869万-4.64%30.070.52
02/193,4203,4333,3803,401-1.51%2,489,4009890億5846万-4.49%30.170.52
02/183,4703,4743,4163,453-0.8%1,720,5001兆41億-3.22%30.630.53
02/173,4623,5263,4613,481+1.04%1,241,9001兆123億-2.55%30.880.54
02/143,5703,5753,4453,445-1.2%2,674,9001兆18億-3.66%30.560.53
02/133,4503,5273,3873,487-1.86%2,932,3001兆140億-2.65%30.940.54
02/123,6763,6793,5353,553-1.88%1,767,0001兆332億-0.98%31.520.55
02/103,6423,6443,5963,621-0.14%987,4001兆530億+0.86%32.120.56
02/073,5863,6263,5803,626+1.34%1,122,7001兆544億+1.03%32.170.56
02/063,5833,6143,5573,578+0.87%1,150,9001兆405億-0.31%31.740.55
02/053,5443,5993,5293,547+0.88%1,076,1001兆315億-1.12%31.470.55
02/043,5273,5483,4963,516+0.89%1,037,1001兆225億-1.92%31.190.54
02/033,5263,5353,4803,485-2.87%1,652,3001兆134億-2.76%30.920.54
01/313,6143,6143,5623,588+0.34%944,9001兆434億+0.11%31.830.55
01/303,6183,6273,5553,576-0.36%812,0001兆399億-0.06%31.730.55
01/293,6123,6433,5683,589+0.81%978,3001兆437億+0.45%31.840.55
01/283,5753,5953,5553,560-2.06%1,263,8001兆352億-0.25%31.580.55
01/273,6563,6753,6343,635+0.14%915,9001兆571億+1.91%32.250.56
01/243,6433,6813,6153,630+0.22%872,5001兆556億+1.85%32.20.56
01/233,6433,6433,5793,622-1.87%1,411,9001兆533億+1.6%32.130.56
01/223,5813,7283,5763,691+1.82%1,720,3001兆733億+3.36%32.750.57
01/213,6253,6753,6113,625+0.58%1,046,7001兆542億+1.48%32.160.56
01/203,5943,6303,5743,604+0.28%793,2001兆480億+0.73%31.970.56
01/173,5313,5943,5053,594+1.07%1,195,0001兆451億+0.42%31.880.55
01/163,5713,5933,5503,556-0.42%730,6001兆341億-0.7%31.550.55
01/153,5883,5963,5443,571-0.17%884,8001兆384億-0.39%31.680.55
01/143,5703,6163,5353,577+0.76%1,289,1001兆402億-0.39%31.730.55
01/103,5853,6343,5503,550-0.53%1,141,2001兆323億-1.33%31.490.55
01/093,6103,6153,5493,569-1.08%1,021,9001兆379億-0.97%31.660.55
01/083,6563,6843,6083,608-0.47%1,153,7001兆492億-0.03%32.010.56
01/073,6393,6393,5713,625+0.64%1,006,0001兆542億+0.3%32.160.56
01/063,6293,6413,5853,602-0.3%1,040,5001兆475億-0.44%31.960.56
2024
12/303,6083,6703,6063,613+0.22%1,115,4001兆507億-0.33%32.050.56
12/273,5533,6133,5493,605+2.1%1,404,9001兆483億-0.72%31.980.55
12/263,5033,5313,4933,531+0.77%1,220,8001兆268億-2.99%31.330.54
12/253,4953,5083,4523,504+0.46%812,0001兆190億-4.08%31.090.54
12/243,4723,5183,4693,488+0.17%618,4001兆143億-4.91%30.940.54
12/233,4553,4873,4283,482+0.78%1,046,4001兆126億-5.43%30.890.54
12/203,4703,5143,4343,455+0.35%2,449,2001兆47億-6.47%30.650.53
12/193,4543,4743,4363,443-1.49%1,292,6001兆12億-7.07%30.550.53
12/183,5053,5483,4953,495-0.29%1,232,5001兆163億-5.92%31.010.54
12/173,5483,5603,5053,505-1.32%1,726,0001兆193億-5.96%31.10.54
12/163,6303,6443,5503,552-3%1,932,8001兆329億-5.41%31.510.55
12/133,7143,7603,6573,662-3.12%2,127,8001兆649億-3.28%32.490.56
12/123,7503,8203,7293,780+1.97%1,610,3001兆992億-0.89%33.530.58
12/113,7343,7493,6833,707-1.51%1,159,6001兆780億-3.41%32.890.57
12/103,7873,8573,7523,764+3.21%2,409,8001兆946億-2.56%33.390.58
12/093,6343,6683,6343,647+0.36%942,9001兆605億-6.13%32.350.56
12/063,6293,6533,6213,634-0.76%1,088,0001兆568億-7.06%32.240.56
12/053,7103,7183,6603,662-1.51%1,384,7001兆649億-6.96%32.490.56
12/043,7363,7673,6953,718-0.56%1,250,2001兆812億-6.16%32.980.57
12/033,7243,7603,7153,739+0.86%1,552,8001兆873億-6.15%33.170.58
12/023,6873,7263,6743,707+0.3%1,258,1001兆780億-7.44%32.890.57
11/293,7073,7413,6943,696-0.96%937,3001兆748億-8.17%32.790.57

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
3,252
1,626
6/12
1,902
951
4/1
9,857,500
19,715,000
6/4
--8090億4454万
3/31
2011年
3月期
3,186
1,593
2/21
2,062
1,031
3/15
6,531,500
13,063,000
10/6
9265億3340万5996億5846万8323億966万
3/31
2012年
3月期
2,964
1,482
4/11
1,872
936
11/25
6,125,000
12,250,000
3/27
8619億7269万5444億380万6764億3336万
3/30
2013年
3月期
3,356
1,678
2/12
1,570
785
9/6
7,742,500
15,485,000
9/14
9759億7178万4565億7798万7811億2640万
3/29
2014年
3月期
3,006
1,503
5/22
2,108
1,054
6/27
5,741,000
11,482,000
4/10
8741億8688万6130億3591万7155億9319万
3/31
2015年
3月期
3,920
1,960
3/5
2,552
1,276
4/9
5,351,500
10,703,000
4/24
1兆1399億7421億5736万9704億403万
3/31
2016年
3月期
4,080
2,040
6/12
2,026
1,013
2/12
7,427,000
14,854,000
11/11
1兆1865億5891億8919万6167億2454万
3/31
2017年
3月期
3,354
1,677
12/12
1,946
973
6/28
4,582,500
9,165,000
6/10
9753億9020万5659億2407万8737億3114万
3/31
2018年
3月期
5,562
1/11
2,614
1,307
6/5
5,411,700
11/10
1兆6175億7601億8783万1兆2310億
3/30
2019年
3月期
4,902
4/20
2,743
12/26
4,957,000
4/19
1兆4255億7977億284万8985億5592万
3/29
2020年
3月期
3,715
10/30
1,859
3/19
4,111,400
6/19
1兆803億5406億2325万6094億6543万
3/31
2021年
3月期
5,584
2/22
2,141
4/3

4/2
4,215,300
3/5
1兆6239億6226億3280万1兆3131億
3/31
2022年
3月期
6,625
3/28
3,871
10/5
5,889,600
3/15
1兆9266億1兆1257億1兆6934億
3/31
2023年
3月期
6,619
4/19
3,767
7/7
6,281,900
4/26
1兆9248億1兆954億1兆3872億
3/31
2024年
3月期
5,315
4/19
3,873
2/29
6,021,200
3/14
1兆5456億1兆1263億1兆2603億
3/29
最新3,181
2025/4/30
2,933,5009250億7938万