住友金属鉱山（5713）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2011/01/26

2010/08/27～2011/01/26

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	PER	PBR
2017	10/1, 株式併合 2→1
2011
01/26	2,764	2,774	2,736	2,738	-2.35%	1,686,000	-	-2.77%	-	-
01/25	2,768	2,818	2,764	2,804	+1.52%	1,743,500	-	-0.43%	-	-
01/24	2,738	2,788	2,720	2,762	+0.95%	2,255,500	-	-1.85%	-	-
01/21	2,894	2,894	2,718	2,736	-5.39%	5,174,000	-	-2.74%	-	-
01/20	2,896	2,958	2,870	2,892	-0.69%	3,221,000	-	+2.77%	-	-
01/19	2,818	2,924	2,812	2,912	+4.9%	5,155,500	-	+3.74%	-	-
01/18	2,762	2,800	2,742	2,776	+0.36%	1,300,500	-	-0.86%	-	-
01/17	2,812	2,820	2,752	2,766	-0.43%	1,791,500	-	-1.18%	-	-
01/14	2,794	2,808	2,764	2,778	-1.63%	2,399,500	-	-0.75%	-	-
01/13	2,840	2,848	2,806	2,824	-0.07%	1,945,500	-	+0.97%	-	-
01/12	2,840	2,842	2,822	2,826	+0.21%	987,000	-	+1.29%	-	-
01/11	2,832	2,832	2,810	2,820	-0.49%	1,354,000	-	+1.29%	-	-
01/07	2,856	2,856	2,828	2,834	-1.32%	1,486,500	-	+2.13%	-	-
01/06	2,868	2,872	2,846	2,872	+0.91%	1,775,000	-	+3.83%	-	-
01/05	2,860	2,882	2,846	2,846	-1.79%	1,881,000	-	+3.23%	-	-
01/04	2,888	2,912	2,872	2,898	+2.11%	2,077,500	-	+5.38%	-	-
2010
12/30	2,868	2,888	2,808	2,838	-1.05%	1,839,000	-	+3.5%	-	-
12/29	2,868	2,876	2,844	2,868	+0.84%	1,114,500	-	+4.82%	-	-
12/28	2,858	2,884	2,840	2,844	-0.84%	1,326,500	-	+4.18%	-	-
12/27	2,828	2,886	2,826	2,868	+0.91%	2,043,500	-	+5.33%	-	-
12/24	2,832	2,852	2,816	2,842	-0.35%	1,521,000	-	+4.64%	-	-
12/22	2,764	2,870	2,762	2,852	+4.32%	5,460,000	-	+5.32%	-	-
12/21	2,720	2,742	2,716	2,734	+0.59%	958,500	-	+1.26%	-	-
12/20	2,742	2,742	2,700	2,718	-0.8%	1,148,500	-	+0.7%	-	-
12/17	2,740	2,742	2,730	2,740	-0.29%	1,052,000	-	+1.48%	-	-
12/16	2,752	2,754	2,734	2,748	+0.07%	1,426,500	-	+1.7%	-	-
12/15	2,764	2,764	2,736	2,746	0%	1,735,500	-	+1.52%	-	-
12/14	2,756	2,768	2,740	2,746	-0.29%	1,973,000	-	+1.52%	-	-
12/13	2,718	2,754	2,710	2,754	+1.03%	1,289,500	-	+1.7%	-	-
12/10	2,776	2,776	2,724	2,726	-0.51%	3,244,500	-	+0.66%	-	-
12/09	2,742	2,748	2,722	2,740	-0.44%	1,667,500	-	+1.37%	-	-
12/08	2,758	2,760	2,728	2,752	-0.22%	2,617,000	-	+2.08%	-	-
12/07	2,752	2,768	2,732	2,758	+0.66%	2,466,500	-	+2.53%	-	-
12/06	2,690	2,758	2,678	2,740	+3.4%	4,100,500	-	+2.16%	-	-
12/03	2,662	2,674	2,640	2,650	-0.23%	1,145,000	-	-0.9%	-	-
12/02	2,668	2,678	2,656	2,656	+1.84%	1,627,500	-	-0.6%	-	-
12/01	2,602	2,628	2,598	2,608	+0.23%	1,473,000	-	-2.36%	-	-
11/30	2,660	2,662	2,590	2,602	-2.18%	2,206,500	-	-2.73%	-	-
11/29	2,660	2,684	2,644	2,660	-0.15%	1,387,500	-	-0.67%	-	-
11/26	2,680	2,704	2,664	2,664	-0.75%	1,091,000	-	-0.56%	-	-
11/25	2,708	2,714	2,674	2,684	-0.52%	1,458,500	-	+0.19%	-	-
11/24	2,686	2,708	2,672	2,698	-1.17%	2,238,500	-	+0.6%	-	-
11/22	2,700	2,748	2,682	2,730	+2.48%	1,968,500	-	+1.6%	-	-
11/19	2,730	2,736	2,662	2,664	-0.97%	1,867,000	-	-1.04%	-	-
11/18	2,614	2,696	2,606	2,690	+2.13%	2,288,000	-	-0.44%	-	-
11/17	2,608	2,646	2,608	2,634	-1.27%	2,549,000	-	-2.66%	-	-
11/16	2,720	2,728	2,644	2,668	-1.19%	2,681,000	-	-1.55%	-	-
11/15	2,720	2,732	2,694	2,700	-1.39%	2,357,500	-	-0.52%	-	-
11/12	2,798	2,828	2,738	2,738	-2.42%	2,857,000	-	+0.7%	-	-
11/11	2,792	2,814	2,778	2,806	+0.21%	2,020,500	-	+3.09%	-	-
11/10	2,770	2,800	2,760	2,800	+1.45%	2,479,000	-	+3.13%	-	-
11/09	2,776	2,802	2,740	2,760	-2.13%	3,332,000	-	+1.92%	-	-
11/08	2,844	2,858	2,788	2,820	+2.25%	3,647,500	-	+4.44%	-	-
11/05	2,738	2,760	2,708	2,758	+6.08%	4,396,000	-	+2.57%	-	-
11/04	2,618	2,620	2,578	2,600	+1.4%	2,088,000	-	-3.09%	-	-
11/02	2,570	2,600	2,560	2,564	-1%	1,326,500	-	-4.36%	-	-
11/01	2,544	2,634	2,544	2,590	+1.33%	2,062,000	-	-3.36%	-	-
10/29	2,540	2,562	2,524	2,556	-0.23%	2,064,000	-	-4.45%	-	-
10/28	2,544	2,594	2,526	2,562	-0.93%	3,205,000	-	-4.19%	-	-
10/27	2,650	2,668	2,570	2,586	-2.05%	3,379,000	-	-3.25%	-	-
10/26	2,690	2,704	2,640	2,640	-2%	2,239,000	-	-1.16%	-	-
10/25	2,662	2,726	2,660	2,694	+0.22%	2,064,500	-	+1.09%	-	-
10/22	2,652	2,696	2,652	2,688	+0.45%	1,703,000	-	+1.13%	-	-
10/21	2,698	2,726	2,672	2,676	+0.22%	2,781,000	-	+1.06%	-	-
10/20	2,634	2,684	2,628	2,670	-3.61%	5,135,500	-	+1.14%	-	-
10/19	2,828	2,848	2,748	2,770	-1.07%	4,124,000	-	+5.32%	-	-
10/18	2,850	2,870	2,784	2,800	-2.57%	2,420,500	-	+7.12%	-	-
10/15	2,884	2,890	2,850	2,874	-1.17%	2,063,000	-	+10.75%	-	-
10/14	2,852	2,910	2,848	2,908	+4.08%	4,741,500	-	+12.98%	-	-
10/13	2,758	2,820	2,744	2,794	+2.57%	3,192,000	-	+9.4%	-	-
10/12	2,810	2,816	2,718	2,724	-1.94%	3,260,000	-	+7.41%	-	-
10/08	2,798	2,800	2,756	2,778	-1.07%	3,063,500	-	+10.33%	-	-
10/07	2,820	2,834	2,792	2,808	-0.5%	3,419,000	-	+12.59%	-	-
10/06	2,706	2,822	2,704	2,822	+7.22%	6,531,500	-	+14.34%	-	-
10/05	2,628	2,674	2,594	2,632	-0.08%	3,504,000	-	+7.69%	-	-
10/04	2,574	2,642	2,568	2,634	+3.29%	2,855,500	-	+8.57%	-	-
10/01	2,574	2,574	2,528	2,550	0%	1,960,000	-	+5.94%	-	-
09/30	2,618	2,628	2,548	2,550	-2.15%	2,320,000	-	+6.69%	-	-
09/29	2,560	2,618	2,552	2,606	+2.52%	3,018,500	-	+9.68%	-	-
09/28	2,524	2,568	2,524	2,542	+0.32%	1,959,500	-	+7.71%	-	-
09/27	2,506	2,544	2,496	2,534	+2.34%	1,659,000	-	+8.01%	-	-
09/24	2,502	2,520	2,470	2,476	-2.67%	2,445,000	-	+6.08%	-	-
09/22	2,502	2,562	2,500	2,544	+0.95%	2,251,000	-	+9.51%	-	-
09/21	2,562	2,566	2,518	2,520	-0.79%	1,800,500	-	+9.23%	-	-
09/17	2,514	2,548	2,506	2,540	+1.76%	1,888,000	-	+10.82%	-	-
09/16	2,530	2,532	2,472	2,496	-0.32%	1,815,000	-	+9.62%	-	-
09/15	2,460	2,532	2,424	2,504	+2.04%	3,341,500	-	+10.65%	-	-
09/14	2,462	2,468	2,434	2,454	-0.65%	1,620,000	-	+9.02%	-	-
09/13	2,440	2,484	2,438	2,470	+2.32%	2,090,500	-	+10.12%	-	-
09/10	2,420	2,434	2,394	2,414	+1.09%	2,859,000	-	+8.01%	-	-
09/09	2,396	2,416	2,374	2,388	+3.2%	2,891,500	-	+6.89%	-	-
09/08	2,338	2,342	2,294	2,314	-1.95%	1,705,000	-	+3.58%	-	-
09/07	2,388	2,406	2,354	2,360	-1.91%	1,585,000	-	+5.59%	-	-
09/06	2,352	2,406	2,350	2,406	+3.08%	2,815,000	-	+7.6%	-	-
09/03	2,280	2,340	2,278	2,334	+3.18%	3,197,500	-	+4.62%	-	-
09/02	2,274	2,282	2,244	2,262	+2.72%	2,709,000	-	+1.43%	-	-
09/01	2,160	2,208	2,152	2,202	+2.42%	2,111,000	-	-1.43%	-	-
08/31	2,188	2,202	2,142	2,150	-3.59%	1,808,000	-	-3.97%	-	-
08/30	2,208	2,252	2,206	2,230	+3.15%	1,525,500	-	-0.67%	-	-
08/27	2,140	2,178	2,126	2,162	+0.28%	1,390,500	-	-3.78%	-	-

住友金属鉱山（5713）の株価チャート

2010/08/27～2011/01/26

株価推移

開示資料

決算

株式

チャート