5713 住友金属鉱山

5713
2023/11/30
時価
1兆2481億円
PER 予
21.44倍
2010年以降
赤字-20.17倍
(2010-2023年)
PBR
0.67倍
2010年以降
0.51-1.61倍
(2010-2023年)
配当 予
1.65%
ROE 予
3.11%
ROA 予
1.89%
資料
Link
CSV,JSON

株価チャート

株価

11/30

前日 (11/29)
4,290
始値
4,285
高値
4,299
安値
4,231
終値 +0.05%
4,292
出来高 +156.38%
2,331,000

乖離率

株価(5日)
移動平均値
-1.01%
4,336
株価(25日)
移動平均値
+0.21%
4,283
出来高(5日)
移動平均値
+65.97%
1,404,440

2023/07/06~2023/11/30

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
2023
11/304,2854,2994,2314,292+0.05%2,331,0001兆2481億+0.21%21.440.67
11/294,3274,3274,2824,290+0.12%909,2001兆2475億+0.33%21.430.67
11/284,3154,3484,2654,285-0.86%1,031,4001兆2461億+0.45%21.410.66
11/274,4704,4704,3044,322-3.78%1,700,8001兆2568億+1.43%21.590.67
11/244,5004,5314,4604,492+0.22%1,049,8001兆3063億+5.59%22.440.7
11/224,4204,5314,4074,482+1.4%1,603,4001兆3034億+5.58%22.390.7
11/214,4104,4574,3964,420+1.26%1,302,3001兆2853億+4.34%22.080.69
11/204,4364,4524,3634,365-1.62%1,187,2001兆2694億+3.17%21.810.68
11/174,3904,4444,3764,437+1.46%1,551,9001兆2903億+4.97%22.170.69
11/164,4104,4104,3074,373-0.34%1,191,7001兆2717億+3.55%21.850.68
11/154,3124,4124,3024,388+3.44%1,981,4001兆2760億+4.08%21.920.68
11/144,2054,2814,2054,242+1.56%1,295,8001兆2336億+0.76%21.190.66
11/134,1954,2224,1404,177-0.31%1,124,1001兆2147億-0.67%20.870.65
11/104,1784,2364,1384,190+0.38%1,204,9001兆2185億-0.33%20.930.65
11/094,0354,1824,0224,174+0.02%2,206,0001兆2138億-0.67%20.850.65
11/084,2414,2584,1354,173-3.78%2,056,3001兆2135億-0.74%20.850.65
11/074,3114,3464,2764,337-0.44%1,533,4001兆2612億+2.97%21.670.67
11/064,3334,3564,2844,356+2.11%1,373,7001兆2667億+3.37%21.760.68
11/024,3204,3214,2604,266-0.81%1,032,4001兆2406億+1.16%21.310.66
11/014,2604,3374,2604,301+2.02%1,393,5001兆2507億+1.73%21.490.67
10/314,1504,2344,1504,216+1.66%1,653,5001兆2260億-0.52%21.060.65
10/304,1804,1864,1144,147-0.43%1,077,0001兆2060億-2.49%20.720.64
10/274,1174,1674,1034,165+2.51%849,1001兆2112億-2.48%20.810.65
10/264,0714,1204,0414,063-1.31%875,2001兆1815億-5.34%20.30.63
10/254,1394,1604,1064,117+0.17%815,0001兆1972億-4.61%20.570.64
10/244,0504,1174,0044,110+1.13%1,388,1001兆1952億-5.34%20.530.64
10/234,1204,1254,0574,064-1.79%1,036,9001兆1818億-6.87%20.30.63
10/204,1524,1714,1164,138-0.58%1,119,7001兆2033億-5.72%20.670.64
10/194,1984,2124,1454,162-2.12%912,3001兆2103億-5.56%20.790.65
10/184,3004,3184,2404,252-0.23%744,1001兆2365億-3.84%21.240.66
10/174,2854,3254,2474,262-0.61%872,5001兆2394億-3.79%21.290.66
10/164,2804,3854,2774,288+0.19%1,393,4001兆2470億-3.36%21.420.67
10/134,2724,3164,2504,280-0.97%1,231,3001兆2446億-3.78%21.380.66
10/124,2224,3304,2224,322+2.54%1,136,0001兆2568億-3.18%21.590.67
10/114,2244,2774,2074,215-0.19%916,9001兆2257億-5.87%21.060.65
10/104,2514,2654,2174,223+2.1%1,252,0001兆2281億-6.07%21.10.66
10/064,1414,1714,1034,136-0.39%846,4001兆2028億-8.29%20.660.64
10/054,1084,1604,0574,152+0.8%1,225,4001兆2074億-8.24%20.740.64
10/044,1624,1654,1024,119-2.67%1,483,3001兆1978億-9.29%20.580.64
10/034,3374,3514,2154,232-3.07%1,949,0001兆2307億-7.15%21.140.66
10/024,4154,4834,3634,366-0.75%1,192,7001兆2696億-4.46%21.810.68
09/294,4844,4864,3674,399-0.79%1,709,4001兆2792億-3.83%21.980.68
09/284,4584,5234,4264,434-2.01%1,342,4001兆2894億-3.15%22.150.69
09/274,5204,5504,4944,525-0.64%1,395,6001兆3159億-1.22%22.610.7
09/264,6304,6304,5524,554-0.94%1,105,5001兆3243億-0.48%22.750.71
09/254,6724,6724,5934,597-0.33%813,6001兆3368億+0.66%22.970.71
09/224,6414,6634,5814,612-1.58%1,423,7001兆3412億+1.21%23.040.72
09/214,7174,8164,6654,686+0.45%1,641,1001兆3627億+3.1%23.410.73
09/204,7474,7694,6444,665-1.75%1,047,2001兆3566億+2.98%23.30.72
09/194,6504,7564,6374,748+1.67%1,262,4001兆3807億+5.02%23.720.74
09/154,7074,7344,6434,670-0.36%1,997,5001兆3581億+3.52%23.330.72
09/144,6504,7044,6404,687+1.98%1,513,0001兆3630億+3.99%23.410.73
09/134,5054,6054,5024,596+1.5%1,327,2001兆3365億+2.09%22.960.71
09/124,5204,5534,5064,528+1.59%804,5001兆3168億+0.58%22.620.7
09/114,4804,4894,4324,457+0.43%759,6001兆2961億-1.2%22.270.69
09/084,5364,5554,4344,438-2.85%1,618,8001兆2906億-1.86%22.170.69
09/074,6264,6694,5684,568-2.37%993,4001兆3284億+0.73%22.820.71
09/064,6444,7174,6444,679+0.43%914,9001兆3607億+2.88%23.370.73
09/054,6834,6834,6104,659-0.43%838,3001兆3549億+2.22%23.270.72
09/044,6174,6794,6034,679+2.5%1,181,3001兆3607億+2.43%23.370.73
09/014,5004,5974,4914,565+1%1,190,6001兆3275億-0.26%22.810.71
08/314,5394,5574,5114,520-0.42%1,708,9001兆3144億-1.55%22.580.7
08/304,5854,5934,5284,539-0.22%814,9001兆3200億-1.45%22.680.7
08/294,5444,5744,5224,549+0.62%735,6001兆3229億-1.56%22.730.71
08/284,4784,5484,4754,521+1.16%717,5001兆3147億-2.33%22.590.7
08/254,4474,4714,4304,469-0.95%796,3001兆2996億-3.64%22.330.69
08/244,5074,5274,4604,5120%1,009,5001兆3121億-2.93%22.540.7
08/234,3504,5184,3494,512+3.06%1,570,9001兆3121億-3.13%22.540.7
08/224,3334,3784,3214,378+0.92%945,4001兆2731億-6.21%21.870.68
08/214,3424,3634,3084,338-0.55%790,8001兆2615億-7.39%21.670.67
08/184,3084,3624,2874,362+1.28%1,375,1001兆2685億-7.21%21.790.68
08/174,2974,3134,2204,307-0.07%1,369,6001兆2525億-8.61%21.520.67
08/164,3724,3724,3054,310-2.84%1,308,6001兆2534億-8.86%21.530.67
08/154,4754,4934,4364,436-1.51%1,278,4001兆2900億-6.41%22.160.69
08/144,5654,5814,4814,504-1.4%1,464,4001兆3098億-5.08%22.50.7
08/104,5414,5744,4584,568+0.4%2,018,6001兆3284億-3.87%22.820.71
08/094,6304,6704,5504,550-1.32%1,603,1001兆3232億-4.41%22.730.71
08/084,7324,7644,6004,611-2.86%2,370,7001兆3409億-3.29%23.040.72
08/074,7104,7504,6784,747+0.51%1,374,9001兆3804億-0.5%23.710.74
08/044,7584,7634,7004,723-0.99%1,503,8001兆3735億-0.9%23.590.73
08/034,7824,8154,7604,770-2.39%1,338,5001兆3871億+0.15%23.830.74
08/024,8714,9494,8494,887-1.09%865,8001兆4212億+2.69%24.410.76
08/014,9515,0004,9314,941+0.55%1,074,0001兆4369億+4.11%24.680.77
07/314,9244,9324,8824,914+0.45%1,102,7001兆4290億+3.87%24.550.76
07/284,8094,9004,7804,892-0.53%1,594,4001兆4226億+3.67%24.440.76
07/274,8684,9354,8574,918+0.41%939,0001兆4302億+4.35%24.570.76
07/264,9264,9284,8714,898-0.39%1,015,0001兆4244億+4.1%24.470.76
07/254,8064,9314,7974,917+3.47%1,635,3001兆4299億+4.64%24.560.76
07/244,7454,7934,7274,752+0.61%1,072,2001兆3819億+1.21%23.740.74
07/214,7504,7554,7034,723-0.21%1,093,2001兆3735億+0.4%23.590.73
07/204,7734,7814,7094,733-0.8%991,0001兆3764億+0.45%23.640.73
07/194,7744,8134,7374,771+0.59%1,152,4001兆3874億+1.1%23.830.74
07/184,7744,8014,7334,743-1.08%1,154,4001兆3793億+0.59%23.690.74
07/144,8344,8544,7884,795+0.88%1,324,3001兆3944億+1.78%23.950.74
07/134,7354,8304,7274,753+1.89%1,716,3001兆3822億+1.04%23.740.74
07/124,7404,7494,6484,665-0.74%994,6001兆3566億-0.68%23.30.72
07/114,6304,7164,6114,700+2.6%1,547,0001兆3668億+0.15%23.480.73
07/104,6474,6644,5644,581+0.09%1,215,7001兆3322億-2.28%22.890.71
07/074,6004,6304,5734,577-1.78%1,270,4001兆3310億-2.33%22.870.71
07/064,7004,7024,6544,660-2.51%1,282,8001兆3551億-0.41%23.280.72

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%
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
--+27.89%
11/28
-39%
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
--+22.69%
6/4
-15.38%
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
-20.91%
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
-14.06%
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
-11.67%
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+15.45%
4/24
-13.94%
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+16.24%
11/26
-12.25%
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+12.35%
4/22
-14.89%
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
-9.35%
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+11.26%
9/21
-14.42%
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+16.21%
5/11
-9.74%
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
-13.85%
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
最新4,292
2023/11/30
2,331,0001兆2481億+0.21%
4,283

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)
2023/11/30 vs 2022/12/30
-8%(0.92倍)
過去安値
430円(1999/12/21)
898%(9.98倍)
4,292円(11/30)