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

2012/01/20

2011/08/23～2012/01/20

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
2012
01/20	2,172	2,180	2,116	2,164	+1.03%	1,802,000	-	+8.15%	-	-
01/19	2,138	2,176	2,134	2,142	+1.04%	1,554,500	-	+7.26%	-	-
01/18	2,050	2,130	2,040	2,120	+2.91%	2,373,500	-	+6.37%	-	-
01/17	2,042	2,062	2,026	2,060	+1.58%	1,183,000	-	+3.47%	-	-
01/16	2,030	2,032	2,012	2,028	-0.69%	1,079,500	-	+1.81%	-	-
01/13	1,972	2,046	1,964	2,042	+4.5%	2,589,500	-	+2.46%	-	-
01/12	1,974	1,978	1,954	1,954	-1.51%	775,500	-	-2.06%	-	-
01/11	1,970	1,998	1,964	1,984	+1.22%	845,500	-	-0.85%	-	-
01/10	1,974	1,984	1,960	1,960	-0.2%	784,000	-	-2.34%	-	-
01/06	1,996	2,000	1,952	1,964	-1.41%	991,000	-	-2.24%	-	-
01/05	1,994	1,994	1,976	1,992	-1.29%	1,027,000	-	-1.04%	-	-
01/04	2,008	2,024	1,994	2,018	+2.02%	1,115,500	-	+0.2%	-	-
2011
12/30	1,968	1,980	1,950	1,978	+1.02%	654,000	-	-1.59%	-	-
12/29	1,946	1,960	1,922	1,958	0%	662,000	-	-2.44%	-	-
12/28	1,966	1,974	1,954	1,958	-0.1%	652,000	-	-2.34%	-	-
12/27	1,970	1,976	1,956	1,960	-1.11%	697,000	-	-2.2%	-	-
12/26	1,972	1,990	1,968	1,982	+1.64%	659,000	-	-1.1%	-	-
12/22	1,958	1,966	1,942	1,950	-1.02%	1,067,000	-	-2.69%	-	-
12/21	1,968	1,978	1,956	1,970	+1.86%	859,000	-	-1.75%	-	-
12/20	1,918	1,944	1,910	1,934	+0.52%	1,185,500	-	-3.54%	-	-
12/19	1,958	1,960	1,912	1,924	-2.04%	1,245,500	-	-4.23%	-	-
12/16	1,970	1,984	1,952	1,964	-0.3%	1,463,000	-	-2.39%	-	-
12/15	1,968	1,990	1,966	1,970	-2.09%	1,443,000	-	-2.14%	-	-
12/14	2,024	2,038	1,990	2,012	-1.08%	1,403,500	-	-0.25%	-	-
12/13	2,034	2,054	2,028	2,034	-1.45%	1,153,000	-	+0.74%	-	-
12/12	2,088	2,100	2,064	2,064	+0.88%	1,058,000	-	+2.08%	-	-
12/09	2,030	2,060	2,030	2,046	-1.06%	2,708,500	-	+1.09%	-	-
12/08	2,080	2,086	2,058	2,068	-1.15%	1,089,500	-	+2.07%	-	-
12/07	2,036	2,098	2,030	2,092	+2.25%	1,390,000	-	+3.1%	-	-
12/06	2,080	2,080	2,036	2,046	-1.82%	887,000	-	+0.64%	-	-
12/05	2,118	2,118	2,076	2,084	-1.79%	1,124,000	-	+2.16%	-	-
12/02	2,118	2,130	2,102	2,122	+0.38%	898,000	-	+3.71%	-	-
12/01	2,098	2,122	2,086	2,114	+4.14%	1,892,500	-	+3.32%	-	-
11/30	2,030	2,046	1,994	2,030	-1.65%	2,127,000	-	-0.83%	-	-
11/29	2,004	2,068	2,000	2,064	+3.3%	1,679,000	-	+0.63%	-	-
11/28	1,974	2,024	1,968	1,998	+3.85%	1,641,500	-	-2.49%	-	-
11/25	1,876	1,938	1,872	1,924	+1.26%	2,123,500	-	-6.19%	-	-
11/24	1,884	1,920	1,880	1,900	-0.94%	1,108,000	-	-7.68%	-	-
11/22	1,884	1,926	1,882	1,918	-0.31%	1,177,500	-	-7.21%	-	-
11/21	1,960	1,960	1,916	1,924	-2.04%	1,065,500	-	-7.37%	-	-
11/18	1,960	1,974	1,944	1,964	-1.01%	1,165,500	-	-5.67%	-	-
11/17	1,952	2,010	1,942	1,984	+1.02%	1,238,500	-	-4.89%	-	-
11/16	1,962	1,996	1,962	1,964	-1.01%	982,000	-	-5.98%	-	-
11/15	2,000	2,006	1,980	1,984	-1.98%	1,119,000	-	-5.21%	-	-
11/14	2,036	2,054	2,008	2,024	+1.4%	1,092,500	-	-3.39%	-	-
11/11	1,996	2,002	1,966	1,996	0%	1,321,000	-	-4.68%	-	-
11/10	1,992	2,008	1,970	1,996	-3.2%	2,031,000	-	-4.59%	-	-
11/09	2,018	2,088	1,976	2,062	-0.29%	1,938,500	-	-1.34%	-	-
11/08	2,102	2,118	2,064	2,068	-2.08%	859,500	-	-0.91%	-	-
11/07	2,120	2,124	2,086	2,112	-0.56%	930,500	-	+1.2%	-	-
11/04	2,126	2,132	2,094	2,124	+2.12%	1,392,000	-	+1.82%	-	-
11/02	2,098	2,112	2,068	2,080	-2.8%	1,850,000	-	-0.19%	-	-
11/01	2,170	2,190	2,134	2,140	-2.64%	1,325,500	-	+2.59%	-	-
10/31	2,228	2,278	2,198	2,198	-1.61%	1,549,500	-	+5.57%	-	-
10/28	2,282	2,306	2,234	2,234	+0.9%	2,700,000	-	+7.3%	-	-
10/27	2,136	2,216	2,132	2,214	+3.65%	1,706,000	-	+6.24%	-	-
10/26	2,106	2,152	2,086	2,136	-0.37%	1,460,500	-	+2.4%	-	-
10/25	2,190	2,218	2,140	2,144	+1.32%	2,112,000	-	+2.34%	-	-
10/24	2,058	2,118	2,056	2,116	+5.06%	1,575,500	-	+0.76%	-	-
10/21	2,008	2,024	2,000	2,014	-1.47%	1,475,000	-	-4.28%	-	-
10/20	2,098	2,100	2,030	2,044	-3.4%	1,496,500	-	-3.4%	-	-
10/19	2,128	2,148	2,108	2,116	+0.09%	850,000	-	-0.38%	-	-
10/18	2,102	2,154	2,084	2,114	-2.22%	1,266,000	-	-0.84%	-	-
10/17	2,128	2,172	2,118	2,162	+5.36%	1,763,500	-	+0.98%	-	-
10/14	2,058	2,066	2,030	2,052	-1.16%	1,633,000	-	-4.47%	-	-
10/13	2,092	2,100	2,068	2,076	+1.47%	1,687,000	-	-3.8%	-	-
10/12	2,032	2,056	1,996	2,046	-1.35%	1,908,500	-	-5.71%	-	-
10/11	2,066	2,096	2,062	2,074	+1.97%	2,031,500	-	-5.12%	-	-
10/07	2,046	2,064	2,018	2,034	+1.29%	1,987,500	-	-7.67%	-	-
10/06	1,980	2,018	1,980	2,008	+3.4%	2,188,500	-	-9.51%	-	-
10/05	1,960	1,992	1,934	1,942	+0.21%	2,760,000	-	-13.15%	-	-
10/04	1,906	1,940	1,882	1,938	-2.61%	3,177,500	-	-14.06%	-	-
10/03	2,016	2,036	1,964	1,990	-4.05%	1,800,000	-	-12.49%	-	-
09/30	2,082	2,124	2,046	2,074	+0.19%	1,954,000	6031億4826万	-9.43%	9.24	0.83
09/29	2,050	2,070	2,010	2,070	-1.15%	2,295,500	-	-10.08%	-	-
09/28	2,120	2,146	2,084	2,094	-0.76%	1,657,500	-	-9.51%	-	-
09/27	2,134	2,154	2,074	2,110	+2.93%	1,823,000	-	-9.29%	-	-
09/26	2,180	2,180	2,036	2,050	-6.99%	3,115,000	-	-12.32%	-	-
09/22	2,236	2,244	2,186	2,204	-2.91%	1,505,500	-	-6.41%	-	-
09/21	2,270	2,282	2,260	2,270	-0.18%	958,500	-	-4.1%	-	-
09/20	2,320	2,320	2,260	2,274	-3.56%	1,336,500	-	-4.33%	-	-
09/16	2,314	2,364	2,308	2,358	+4.15%	1,241,000	-	-1.26%	-	-
09/15	2,280	2,296	2,254	2,264	+1.43%	822,500	-	-5.43%	-	-
09/14	2,294	2,314	2,226	2,232	-3.21%	1,116,500	-	-7.15%	-	-
09/13	2,264	2,310	2,248	2,306	+2.95%	1,226,500	-	-4.55%	-	-
09/12	2,206	2,242	2,202	2,240	-3.11%	1,598,500	-	-7.59%	-	-
09/09	2,324	2,344	2,308	2,312	-1.11%	2,284,500	-	-5.09%	-	-
09/08	2,368	2,376	2,326	2,338	-0.43%	711,000	-	-4.42%	-	-
09/07	2,334	2,356	2,320	2,348	+2.62%	861,000	-	-4.51%	-	-
09/06	2,360	2,362	2,270	2,288	-4.43%	2,065,500	-	-7.44%	-	-
09/05	2,430	2,436	2,384	2,394	-2.13%	1,177,500	-	-3.82%	-	-
09/02	2,480	2,492	2,442	2,446	-1.85%	1,463,500	-	-2.32%	-	-
09/01	2,452	2,502	2,452	2,492	+1.96%	1,294,500	-	-0.91%	-	-
08/31	2,422	2,450	2,420	2,444	+0.99%	1,232,000	-	-3.21%	-	-
08/30	2,456	2,480	2,416	2,420	-0.41%	1,796,500	-	-4.72%	-	-
08/29	2,402	2,460	2,398	2,430	+1.67%	1,629,000	-	-4.89%	-	-
08/26	2,396	2,404	2,380	2,390	-0.91%	1,368,500	-	-6.9%	-	-
08/25	2,394	2,444	2,386	2,412	+2.03%	1,755,000	-	-6.58%	-	-
08/24	2,400	2,428	2,358	2,364	-0.34%	1,287,000	-	-8.9%	-	-
08/23	2,382	2,392	2,344	2,372	-0.34%	1,828,000	-	-9.08%	-	-

住友金属鉱山（5713）の株価チャート

2011/08/23～2012/01/20

株価推移

開示資料

決算

株式

チャート