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

2011/05/23

2010/12/21～2011/05/23

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
05/23	2,566	2,570	2,534	2,562	-1.23%	1,518,500	-	-6.94%	-	-
05/20	2,632	2,634	2,590	2,594	-1.52%	1,431,000	-	-6.15%	-	-
05/19	2,666	2,678	2,632	2,634	+0.15%	1,590,500	-	-5.18%	-	-
05/18	2,602	2,648	2,582	2,630	+0.61%	1,810,000	-	-5.7%	-	-
05/17	2,560	2,618	2,554	2,614	+2.43%	2,032,000	-	-6.64%	-	-
05/16	2,600	2,604	2,548	2,552	-2.6%	2,203,500	-	-9.25%	-	-
05/13	2,696	2,704	2,596	2,620	-3.11%	2,854,000	-	-7.26%	-	-
05/12	2,750	2,760	2,700	2,704	-3.08%	1,800,500	-	-4.65%	-	-
05/11	2,812	2,812	2,786	2,790	+0.43%	1,236,000	-	-1.86%	-	-
05/10	2,768	2,782	2,754	2,778	+0.65%	1,210,000	-	-2.39%	-	-
05/09	2,792	2,798	2,752	2,760	-0.72%	1,353,500	-	-3.16%	-	-
05/06	2,816	2,818	2,758	2,780	-3.94%	2,439,000	-	-2.56%	-	-
05/02	2,900	2,918	2,892	2,894	+0.7%	1,212,000	-	+1.3%	-	-
04/28	2,888	2,896	2,860	2,874	+0.77%	1,818,000	-	+0.6%	-	-
04/27	2,822	2,868	2,822	2,852	+1.42%	1,257,000	-	-0.14%	-	-
04/26	2,806	2,826	2,798	2,812	-0.28%	1,174,500	-	-1.37%	-	-
04/25	2,832	2,850	2,816	2,820	-0.98%	1,094,000	-	-0.98%	-	-
04/22	2,856	2,872	2,838	2,848	-1.18%	1,197,000	-	+0.25%	-	-
04/21	2,860	2,896	2,850	2,882	+1.62%	1,639,500	-	+1.95%	-	-
04/20	2,790	2,846	2,788	2,836	+2.53%	1,389,000	-	+0.85%	-	-
04/19	2,764	2,790	2,762	2,766	-1.14%	1,459,500	-	-0.97%	-	-
04/18	2,798	2,818	2,772	2,798	-0.5%	1,460,000	-	+0.32%	-	-
04/15	2,816	2,826	2,784	2,812	+0.64%	1,501,500	-	+0.75%	-	-
04/14	2,786	2,806	2,762	2,794	-0.71%	1,258,500	-	-0.07%	-	-
04/13	2,818	2,838	2,772	2,814	-1.12%	2,215,000	-	+0.32%	-	-
04/12	2,908	2,908	2,826	2,846	-2.93%	1,905,000	-	+1.14%	-	-
04/11	2,930	2,964	2,922	2,932	+0.34%	1,219,000	-	+3.93%	-	-
04/08	2,902	2,936	2,874	2,922	+0.76%	1,795,500	-	+3.36%	-	-
04/07	2,932	2,954	2,888	2,900	-0.21%	1,564,000	-	+2.36%	-	-
04/06	2,942	2,956	2,900	2,906	+0.48%	2,260,500	-	+2.32%	-	-
04/05	2,896	2,906	2,858	2,892	+0.42%	2,003,000	-	+1.51%	-	-
04/04	2,900	2,922	2,866	2,880	-0.14%	1,258,500	-	+0.84%	-	-
04/01	2,872	2,928	2,854	2,884	+0.77%	2,316,000	-	+0.8%	-	-
03/31	2,896	2,900	2,836	2,862	-0.69%	1,765,000	8323億966万	-0.1%	9.91	1.22
03/30	2,830	2,890	2,798	2,882	+1.69%	2,529,500	-	+0.35%	-	-
03/29	2,832	2,866	2,804	2,834	-1.73%	1,943,000	-	-1.63%	-	-
03/28	2,890	2,892	2,836	2,884	-0.21%	1,432,500	-	-0.31%	-	-
03/25	2,866	2,906	2,834	2,890	+1.33%	2,574,500	-	-0.48%	-	-
03/24	2,756	2,872	2,740	2,852	+4.7%	3,973,500	-	-2.06%	-	-
03/23	2,740	2,752	2,670	2,724	-0.87%	2,872,500	-	-6.74%	-	-
03/22	2,736	2,756	2,702	2,748	+4.33%	2,691,000	-	-6.34%	-	-
03/18	2,568	2,652	2,560	2,634	+5.02%	3,396,500	-	-10.5%	-	-
03/17	2,400	2,574	2,344	2,508	+0.24%	4,299,000	-	-15.13%	-	-
03/16	2,458	2,568	2,426	2,502	+5.84%	5,121,500	-	-15.79%	-	-
03/15	2,594	2,612	2,062	2,364	-11.19%	4,914,000	-	-20.91%	-	-
03/14	2,630	2,760	2,616	2,662	-6.86%	3,293,500	-	-11.53%	-	-
03/11	2,890	2,906	2,850	2,858	-2.66%	3,975,500	-	-5.27%	-	-
03/10	3,006	3,006	2,920	2,936	-2.59%	2,183,500	-	-2.68%	-	-
03/09	3,050	3,064	2,996	3,014	-0.26%	1,748,000	-	+0.03%	-	-
03/08	3,024	3,050	3,012	3,022	-0.13%	1,764,500	-	+0.7%	-	-
03/07	3,088	3,088	3,012	3,026	-2.13%	1,757,000	-	+1.27%	-	-
03/04	3,100	3,116	3,064	3,092	+0.65%	1,652,500	-	+3.93%	-	-
03/03	3,088	3,090	3,054	3,072	+0.33%	1,256,500	-	+3.71%	-	-
03/02	3,082	3,108	3,050	3,062	-2.17%	2,050,500	-	+3.87%	-	-
03/01	3,070	3,130	3,064	3,130	+1.82%	2,769,000	-	+6.54%	-	-
02/28	3,010	3,076	2,980	3,074	+2.47%	1,917,500	-	+5.17%	-	-
02/25	3,006	3,016	2,980	3,000	0%	2,246,500	-	+3.09%	-	-
02/24	3,026	3,066	2,990	3,000	-1.38%	2,045,000	-	+3.23%	-	-
02/23	3,032	3,090	3,030	3,042	-1.49%	2,235,500	-	+4.82%	-	-
02/22	3,116	3,136	3,056	3,088	-1.78%	2,319,500	-	+6.81%	-	-
02/21	3,150	3,186	3,110	3,144	-0.25%	2,293,500	-	+9.2%	-	-
02/18	3,090	3,158	3,072	3,152	+2.14%	3,216,500	-	+10.06%	-	-
02/17	3,120	3,124	3,062	3,086	-0.13%	1,814,500	-	+8.24%	-	-
02/16	3,026	3,110	3,026	3,090	+1.25%	2,673,000	-	+8.8%	-	-
02/15	2,980	3,066	2,974	3,052	+3.04%	3,483,500	-	+7.84%	-	-
02/14	2,970	2,982	2,944	2,962	+0.68%	1,561,000	-	+5%	-	-
02/10	2,914	2,948	2,898	2,942	+1.03%	1,849,000	-	+4.44%	-	-
02/09	2,950	2,956	2,902	2,912	-0.75%	1,967,000	-	+3.52%	-	-
02/08	2,914	2,944	2,884	2,934	+1.73%	2,768,500	-	+4.3%	-	-
02/07	2,918	2,924	2,884	2,884	+0.77%	1,841,500	-	+2.67%	-	-
02/04	2,896	2,910	2,856	2,862	+0.21%	1,889,500	-	+1.92%	-	-
02/03	2,840	2,864	2,822	2,856	+1.35%	2,259,000	-	+1.71%	-	-
02/02	2,782	2,824	2,776	2,818	+3.22%	2,656,500	-	+0.36%	-	-
02/01	2,770	2,770	2,702	2,730	+1.49%	1,801,000	-	-2.81%	-	-
01/31	2,690	2,710	2,672	2,690	0%	1,518,000	-	-4.41%	-	-
01/28	2,740	2,748	2,664	2,690	-3.03%	2,912,000	-	-4.47%	-	-
01/27	2,776	2,794	2,756	2,774	+1.31%	1,400,000	-	-1.53%	-	-
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%	-	-

住友金属鉱山（5713）の株価チャート

2010/12/21～2011/05/23

株価推移

開示資料

決算

株式

チャート