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

2011/08/10

2011/03/16～2011/08/10

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
08/10	2,522	2,558	2,510	2,536	+2.09%	1,891,000	-	-5.44%	-	-
08/09	2,468	2,492	2,420	2,484	-2.13%	2,734,000	-	-7.52%	-	-
08/08	2,560	2,568	2,516	2,538	-1.17%	1,557,500	-	-5.76%	-	-
08/05	2,560	2,570	2,506	2,568	-3.82%	2,380,000	-	-4.78%	-	-
08/04	2,680	2,698	2,648	2,670	+0.23%	946,000	-	-1.07%	-	-
08/03	2,686	2,700	2,654	2,664	-2.35%	1,492,000	-	-1.22%	-	-
08/02	2,734	2,744	2,710	2,728	-0.87%	1,085,500	-	+1.41%	-	-
08/01	2,736	2,770	2,730	2,752	+0.66%	1,308,500	-	+2.65%	-	-
07/29	2,728	2,770	2,722	2,734	-0.44%	1,092,500	-	+2.32%	-	-
07/28	2,780	2,786	2,732	2,746	-2.49%	1,615,000	-	+3.16%	-	-
07/27	2,764	2,828	2,762	2,816	+1%	1,601,000	-	+6.14%	-	-
07/26	2,756	2,804	2,746	2,788	+1.6%	1,404,500	-	+5.65%	-	-
07/25	2,770	2,770	2,732	2,744	-0.36%	784,500	-	+4.57%	-	-
07/22	2,760	2,776	2,742	2,754	+0.66%	974,500	-	+5.48%	-	-
07/21	2,738	2,750	2,730	2,736	+0.37%	1,069,000	-	+5.27%	-	-
07/20	2,752	2,762	2,716	2,726	-0.07%	1,553,000	-	+5.25%	-	-
07/19	2,670	2,738	2,666	2,728	+2.17%	2,010,500	-	+5.74%	-	-
07/15	2,664	2,678	2,658	2,670	+0.3%	723,500	-	+3.89%	-	-
07/14	2,668	2,686	2,650	2,662	+0.08%	1,153,500	-	+3.9%	-	-
07/13	2,606	2,666	2,606	2,660	+1.53%	1,072,500	-	+4.15%	-	-
07/12	2,624	2,632	2,608	2,620	-1.58%	857,000	-	+2.83%	-	-
07/11	2,678	2,684	2,646	2,662	-1.19%	943,000	-	+4.64%	-	-
07/08	2,724	2,724	2,692	2,694	+0.52%	1,325,500	-	+6.19%	-	-
07/07	2,678	2,692	2,660	2,680	-0.3%	984,500	-	+5.93%	-	-
07/06	2,652	2,688	2,646	2,688	+1.59%	992,500	-	+6.5%	-	-
07/05	2,644	2,660	2,632	2,646	-0.45%	977,000	-	+4.96%	-	-
07/04	2,658	2,680	2,648	2,658	+1.06%	1,201,500	-	+5.48%	-	-
07/01	2,642	2,650	2,620	2,630	0%	927,500	-	+4.53%	-	-
06/30	2,640	2,650	2,622	2,630	+1.15%	1,735,000	7648億4086万	+4.66%	11.72	1.05
06/29	2,564	2,604	2,560	2,600	+3.59%	1,886,000	-	+3.5%	-	-
06/28	2,524	2,536	2,504	2,510	+0.32%	748,500	-	+0.04%	-	-
06/27	2,502	2,518	2,488	2,502	-0.56%	746,000	-	-0.36%	-	-
06/24	2,498	2,520	2,492	2,516	+0.8%	772,000	-	+0.12%	-	-
06/23	2,494	2,518	2,478	2,496	-0.56%	834,500	-	-0.79%	-	-
06/22	2,478	2,520	2,476	2,510	+2.28%	1,275,500	-	-0.48%	-	-
06/21	2,446	2,456	2,424	2,454	+0.9%	1,096,000	-	-2.85%	-	-
06/20	2,438	2,460	2,426	2,432	+0.41%	859,500	-	-3.99%	-	-
06/17	2,446	2,454	2,408	2,422	-1.14%	1,461,500	-	-4.57%	-	-
06/16	2,476	2,476	2,446	2,450	-1.69%	1,078,000	-	-3.77%	-	-
06/15	2,510	2,518	2,476	2,492	+0.08%	1,010,500	-	-2.5%	-	-
06/14	2,464	2,504	2,440	2,490	+1.06%	1,247,000	-	-3.04%	-	-
06/13	2,450	2,470	2,438	2,464	-0.56%	852,500	-	-4.46%	-	-
06/10	2,494	2,514	2,476	2,478	+0.32%	2,560,000	-	-4.36%	-	-
06/09	2,448	2,474	2,434	2,470	-1.04%	2,162,500	-	-5.11%	-	-
06/08	2,512	2,514	2,470	2,496	-1.03%	1,431,000	-	-4.73%	-	-
06/07	2,500	2,524	2,466	2,522	+0.88%	1,684,500	-	-4.29%	-	-
06/06	2,502	2,518	2,486	2,500	-0.4%	918,500	-	-5.59%	-	-
06/03	2,554	2,570	2,510	2,510	-1.18%	1,525,000	-	-5.67%	-	-
06/02	2,536	2,554	2,528	2,540	-2.31%	1,535,000	-	-4.98%	-	-
06/01	2,624	2,624	2,576	2,600	-1.07%	1,758,500	-	-3.2%	-	-
05/31	2,568	2,636	2,564	2,628	+2.74%	1,744,500	-	-2.56%	-	-
05/30	2,544	2,574	2,516	2,558	-0.23%	965,000	-	-5.43%	-	-
05/27	2,570	2,600	2,550	2,564	-0.93%	1,377,000	-	-5.53%	-	-
05/26	2,570	2,596	2,564	2,588	+1.97%	1,803,500	-	-4.96%	-	-
05/25	2,556	2,574	2,528	2,538	-0.31%	1,053,500	-	-7.1%	-	-
05/24	2,520	2,578	2,510	2,546	-0.62%	1,562,000	-	-7.15%	-	-
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%	-	-

住友金属鉱山（5713）の株価チャート

2011/03/16～2011/08/10

株価推移

開示資料

決算

株式

チャート