5713 住友金属鉱山

5713
2025/05/13
時価
9553億円
PER 予
15.58倍
2010年以降
赤字-94.15倍
(2010-2025年)
PBR
0.49倍
2010年以降
0.46-1.54倍
(2010-2025年)
配当 予
3.99%
ROE 予
3.14%
ROA 予
1.89%
資料
Link
CSV,JSON

株価チャート

株価

5/13

前日 (5/12)
3,186
始値
3,250
高値
3,322
安値
3,235
終値 +3.11%
3,285
出来高 +3.41%
3,352,600

乖離率

株価(5日)
移動平均値
+3.2%
3,183
株価(25日)
移動平均値
+10.46%
2,974
出来高(5日)
移動平均値
+48.64%
2,255,580

2024/12/10~2025/05/13

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
2025
05/133,2503,3223,2353,285+3.11%3,352,6009553億2403万+10.46%15.580.49
05/123,1613,1863,0833,186+1.14%3,242,2009265億3345万+7.53%15.110.47
05/093,2083,2083,1153,150+0.03%1,505,2009160億6414万+6.35%14.940.47
05/083,0943,1513,0803,149+0.1%1,294,9009157億7333万+6.24%14.930.47
05/073,1963,2093,1353,146+1%1,883,0009149億89万+6%14.920.47
05/023,1373,1543,1103,115-0.51%1,311,2009058億8565万+4.53%14.770.46
05/013,1313,1643,1043,131-1.57%1,746,0009105億3868万+4.4%14.850.47
04/303,2733,3113,1743,181-1.09%2,933,5009250億7938万+5.26%15.080.47
04/283,2163,2313,1913,2160%1,556,8009352億5787万+6%15.250.48
04/253,2073,2353,1763,216+1.84%1,918,3009352億5787万+5.65%15.250.48
04/243,1783,2443,1453,158+0.41%2,919,5009183億9065万+3.41%14.970.47
04/233,2503,2603,1453,145-1.26%3,227,0009146億1007万+2.54%14.910.47
04/223,0423,1903,0383,185+4.98%3,070,5009262億4263万+3.41%15.10.47
04/213,0213,0472,9863,034-0.23%1,356,2008823億2972万-1.65%14.390.45
04/182,9743,0662,9473,041+3.29%2,447,4008843億6541万-1.78%14.420.45
04/172,8902,9482,8662,944+5.22%2,863,5008561億5646万-4.97%13.960.44
04/162,8552,8802,7852,798-1.03%2,372,5008136億9761万-9.92%13.270.42
04/152,8702,8932,8272,827+0.21%2,419,3008221億3122万-9.33%13.40.42
04/142,7702,8352,7632,821+4.99%2,698,3008203億8633万-9.99%13.380.42
04/112,5612,7082,5482,687-0.89%3,364,9007814億1725万-14.67%12.740.4
04/102,8022,8022,6612,711+12.86%4,256,3007883億9679万-14.51%12.850.4
04/092,4882,4942,3752,402-7.69%4,230,3006985億3526万-24.68%11.390.36
04/082,5922,6852,5612,602+7.34%3,369,1007566億9806万-19.19%12.340.39
04/072,4802,5082,4122,424-13.37%5,119,9007049億3317万-25.32%11.490.36
04/042,9002,9212,7242,798-7.04%4,395,2008136億9761万-14.7%13.270.42
04/032,9663,0412,9603,010-4.9%3,496,8008753億5018万-8.87%14.270.45
04/023,2103,2133,1503,165-0.72%1,846,5009204億2635万-4.55%15.010.47
04/013,2453,2633,1873,188-1.76%2,315,9009271億1507万-4.03%15.120.48
03/313,3503,3593,2453,245-5.91%3,038,2009436億9147万-2.52%54.130.48
03/283,5443,5703,4343,449-4.17%2,364,5001兆30億+3.42%57.530.51
03/273,6153,6393,5353,599-2.57%3,591,5001兆466億+7.98%60.040.54
03/263,5853,7203,5763,694+5.54%4,692,6001兆742億+11.03%61.620.55
03/253,4743,5203,4583,500+1.42%1,525,6001兆178億+5.49%58.380.52
03/243,4703,4873,4263,451-0.66%1,527,7001兆35億+4.07%57.570.51
03/213,4693,5383,4513,474-0.37%2,870,1001兆102億+4.7%57.950.52
03/193,5113,5473,4783,487+0.78%2,364,5001兆140億+5%58.170.52
03/183,3883,4753,3873,460+4.19%2,671,4001兆62億+4.03%57.720.52
03/173,3133,3523,2643,321+0.82%2,513,0009657億9334万-0.36%55.40.49
03/143,0853,2993,0853,294+6.19%4,172,1009579億4136万-1.47%54.950.49
03/133,1523,1653,1013,102-1.21%1,990,2009021億507万-7.49%51.740.46
03/123,1283,1473,1023,140+1.29%2,255,1009131億5600万-6.82%52.380.47
03/113,1303,1443,0843,100-3.7%3,393,9009015億2344万-8.39%51.710.46
03/103,2303,2473,1823,219+0.22%1,866,4009361億3031万-5.41%53.70.48
03/073,1853,2163,1593,212-0.19%1,526,7009340億9461万-6%53.580.48
03/063,2223,2713,2113,218+1.1%2,346,3009358億3950万-6.26%53.680.48
03/053,1523,1883,1523,183+0.95%1,353,3009256億6100万-7.63%53.10.47
03/043,2283,2313,1513,153-3.28%2,402,4009169億3658万-8.98%52.60.47
03/033,2783,2993,2443,260-0.55%1,236,3009480億5368万-6.4%54.380.49
02/283,3243,3443,2613,278-2.85%2,496,1009532億8834万-6.29%54.680.49
02/273,3423,3993,3373,374+1.47%1,095,1009812億648万-3.98%56.280.5
02/263,3113,3353,2743,325-0.24%1,880,2009669億5659万-5.65%55.460.5
02/253,2913,3423,2703,333-0.63%2,067,7009692億8311万-5.74%55.60.5
02/213,3763,4073,3533,354-1.03%1,748,8009753億9020万-5.41%55.950.5
02/203,4073,4373,3803,389-0.35%1,314,0009855億6869万-4.64%56.530.5
02/193,4203,4333,3803,401-1.51%2,489,4009890億5846万-4.49%56.730.51
02/183,4703,4743,4163,453-0.8%1,720,5001兆41億-3.22%57.60.51
02/173,4623,5263,4613,481+1.04%1,241,9001兆123億-2.55%58.070.52
02/143,5703,5753,4453,445-1.2%2,674,9001兆18億-3.66%57.470.51
02/133,4503,5273,3873,487-1.86%2,932,3001兆140億-2.65%58.170.52
02/123,6763,6793,5353,553-1.88%1,767,0001兆332億-0.98%59.270.53
02/103,6423,6443,5963,621-0.14%987,4001兆530億+0.86%60.40.54
02/073,5863,6263,5803,626+1.34%1,122,7001兆544億+1.03%60.490.54
02/063,5833,6143,5573,578+0.87%1,150,9001兆405億-0.31%59.680.53
02/053,5443,5993,5293,547+0.88%1,076,1001兆315億-1.12%59.170.53
02/043,5273,5483,4963,516+0.89%1,037,1001兆225億-1.92%58.650.52
02/033,5263,5353,4803,485-2.87%1,652,3001兆134億-2.76%58.130.52
01/313,6143,6143,5623,588+0.34%944,9001兆434億+0.11%59.850.53
01/303,6183,6273,5553,576-0.36%812,0001兆399億-0.06%59.650.53
01/293,6123,6433,5683,589+0.81%978,3001兆437億+0.45%59.870.53
01/283,5753,5953,5553,560-2.06%1,263,8001兆352億-0.25%59.380.53
01/273,6563,6753,6343,635+0.14%915,9001兆571億+1.91%60.640.54
01/243,6433,6813,6153,630+0.22%872,5001兆556億+1.85%60.550.54
01/233,6433,6433,5793,622-1.87%1,411,9001兆533億+1.6%60.420.54
01/223,5813,7283,5763,691+1.82%1,720,3001兆733億+3.36%61.570.55
01/213,6253,6753,6113,625+0.58%1,046,7001兆542億+1.48%60.470.54
01/203,5943,6303,5743,604+0.28%793,2001兆480億+0.73%60.120.54
01/173,5313,5943,5053,594+1.07%1,195,0001兆451億+0.42%59.950.54
01/163,5713,5933,5503,556-0.42%730,6001兆341億-0.7%59.320.53
01/153,5883,5963,5443,571-0.17%884,8001兆384億-0.39%59.570.53
01/143,5703,6163,5353,577+0.76%1,289,1001兆402億-0.39%59.670.53
01/103,5853,6343,5503,550-0.53%1,141,2001兆323億-1.33%59.220.53
01/093,6103,6153,5493,569-1.08%1,021,9001兆379億-0.97%59.530.53
01/083,6563,6843,6083,608-0.47%1,153,7001兆492億-0.03%60.190.54
01/073,6393,6393,5713,625+0.64%1,006,0001兆542億+0.3%60.470.54
01/063,6293,6413,5853,602-0.3%1,040,5001兆475億-0.44%60.090.54
2024
12/303,6083,6703,6063,613+0.22%1,115,4001兆507億-0.33%60.210.56
12/273,5533,6133,5493,605+2.1%1,404,9001兆483億-0.72%60.080.55
12/263,5033,5313,4933,531+0.77%1,220,8001兆268億-2.99%58.840.54
12/253,4953,5083,4523,504+0.46%812,0001兆190億-4.08%58.390.54
12/243,4723,5183,4693,488+0.17%618,4001兆143億-4.91%58.130.54
12/233,4553,4873,4283,482+0.78%1,046,4001兆126億-5.43%58.030.54
12/203,4703,5143,4343,455+0.35%2,449,2001兆47億-6.47%57.580.53
12/193,4543,4743,4363,443-1.49%1,292,6001兆12億-7.07%57.380.53
12/183,5053,5483,4953,495-0.29%1,232,5001兆163億-5.92%58.240.54
12/173,5483,5603,5053,505-1.32%1,726,0001兆193億-5.96%58.410.54
12/163,6303,6443,5503,552-3%1,932,8001兆329億-5.41%59.190.55
12/133,7143,7603,6573,662-3.12%2,127,8001兆649億-3.28%61.030.56
12/123,7503,8203,7293,780+1.97%1,610,3001兆992億-0.89%62.990.58
12/113,7343,7493,6833,707-1.51%1,159,6001兆780億-3.41%61.780.57
12/103,7873,8573,7523,764+3.21%2,409,8001兆946億-2.56%62.730.58

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
6,560
3,280
7/23
2,944
1,472
1/22
22,257,500
44,515,000
5/11
--+26.89%
5/9
-29.01%
8/17
2009年
3月期
4,170
2,085
4/17
1,104
552
10/28

552
10/27
18,870,000
37,740,000
2/23
--+27.92%
11/28
-38.99%
10/27
2010年
3月期
3,252
1,626
6/12
1,902
951
4/1
9,857,500
19,715,000
6/4
--+22.68%
6/4
-15.39%
7/13
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+14.34%
10/6
-20.9%
3/15
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+10.23%
1/27
-14.07%
10/4
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+19.52%
9/18
-11.66%
4/5
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+15.43%
4/24
-13.93%
6/26
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+16.25%
11/26
-12.24%
10/16
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+12.36%
4/22
-14.87%
1/21
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+14.07%
8/9
-9.33%
6/16
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+19.24%
1/5
-9.83%
2/9
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+11.27%
9/21
-14.41%
5/10
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+12.96%
4/30
-28.91%
3/19
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+16.2%
5/11
-9.73%
3/10
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+14.03%
3/7
-13.84%
5/10
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+10.56%
11/16
-18.34%
7/6
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+18.05%
4/9
-14.53%
5/12
2025年
3月期
5,648
5/21
3,084
3/11
4,723,100
11/13
1兆6425億8968億7042万+16.26%
10/2
-25.32%
4/7
最新3,285
2025/5/13
3,352,6009553億2403万+10.46%
2,974

年間値上がり率

1984/12/28 vs 1983/12/28
39%(1.39倍)
1985/12/28 vs 1984/12/28
28%(1.28倍)
1986/12/27 vs 1985/12/28
-22%(0.78倍)
1987/12/28 vs 1986/12/27
-12%(0.88倍)
1988/12/28 vs 1987/12/28
9%(1.09倍)
1989/12/29 vs 1988/12/28
63%(1.63倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/30 vs 1990/12/28
-9%(0.91倍)
1992/12/30 vs 1991/12/30
-36%(0.64倍)
1993/12/30 vs 1992/12/30
32%(1.32倍)
1994/12/30 vs 1993/12/30
5%(1.05倍)
1995/12/29 vs 1994/12/30
2%(1.02倍)
1996/12/30 vs 1995/12/29
-16%(0.84倍)
1997/12/30 vs 1996/12/30
-45%(0.55倍)
1998/12/30 vs 1997/12/30
-15%(0.85倍)
1999/12/30 vs 1998/12/30
-38%(0.62倍)
2000/12/29 vs 1999/12/30
162%(2.62倍)
2001/12/28 vs 2000/12/29
-27%(0.73倍)
2002/12/30 vs 2001/12/28
13%(1.13倍)
2003/12/30 vs 2002/12/30
61%(1.61倍)
2004/12/30 vs 2003/12/30
-8%(0.92倍)
2005/12/30 vs 2004/12/30
99%(1.99倍)
2006/12/29 vs 2005/12/30
5%(1.05倍)
2007/12/28 vs 2006/12/29
25%(1.25倍)
2008/12/30 vs 2007/12/28
-51%(0.49倍)
2009/12/30 vs 2008/12/30
46%(1.46倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
22%(1.22倍)
2013/12/30 vs 2012/12/28
14%(1.14倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
-18%(0.82倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
72%(1.72倍)
2018/12/28 vs 2017/12/29
-43%(0.57倍)
2019/12/30 vs 2018/12/28
20%(1.2倍)
2020/12/30 vs 2019/12/30
29%(1.29倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/30 vs 2021/12/30
7%(1.07倍)
2023/12/29 vs 2022/12/30
-9%(0.91倍)
2024/12/30 vs 2023/12/29
-15%(0.85倍)
2025/05/13 vs 2024/12/30
-9%(0.91倍)
過去安値
430円(1999/12/21)
664%(7.64倍)
3,285円(5/13)