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

2012/03/15

2011/10/20～2012/03/15

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
03/15	2,440	2,442	2,388	2,408	-1.71%	1,935,000	-	+1.3%	-	-
03/14	2,462	2,466	2,438	2,450	+1.83%	1,082,000	-	+3.33%	-	-
03/13	2,418	2,446	2,398	2,406	-0.74%	1,941,000	-	+1.78%	-	-
03/12	2,486	2,488	2,420	2,424	-2.02%	1,764,000	-	+2.84%	-	-
03/09	2,456	2,486	2,426	2,474	+2.49%	3,471,500	-	+5.28%	-	-
03/08	2,368	2,416	2,362	2,414	+3.16%	2,608,500	-	+3.16%	-	-
03/07	2,294	2,342	2,292	2,340	-0.59%	2,118,000	-	+0.3%	-	-
03/06	2,352	2,372	2,332	2,354	-0.51%	2,577,500	-	+1.16%	-	-
03/05	2,396	2,416	2,354	2,366	-1%	1,511,000	-	+1.94%	-	-
03/02	2,422	2,422	2,384	2,390	-0.42%	1,674,500	-	+3.2%	-	-
03/01	2,410	2,460	2,374	2,400	-0.41%	2,475,000	-	+3.9%	-	-
02/29	2,476	2,498	2,400	2,410	-1.31%	1,958,500	-	+4.69%	-	-
02/28	2,412	2,448	2,384	2,442	-0.16%	1,571,500	-	+6.5%	-	-
02/27	2,454	2,500	2,442	2,446	-0.08%	1,695,000	-	+7.23%	-	-
02/24	2,434	2,454	2,430	2,448	-0.16%	1,737,000	-	+7.84%	-	-
02/23	2,426	2,458	2,416	2,452	+0.66%	1,737,000	-	+8.54%	-	-
02/22	2,424	2,440	2,396	2,436	+1.75%	1,991,500	-	+8.41%	-	-
02/21	2,382	2,426	2,374	2,394	+0.59%	1,456,500	-	+7.16%	-	-
02/20	2,400	2,414	2,372	2,380	+1.71%	1,857,000	-	+7.16%	-	-
02/17	2,298	2,348	2,286	2,340	+3.91%	2,778,500	-	+6.03%	-	-
02/16	2,250	2,284	2,244	2,252	-0.35%	1,201,000	-	+2.6%	-	-
02/15	2,258	2,284	2,240	2,260	+1.07%	1,944,000	-	+3.53%	-	-
02/14	2,234	2,250	2,206	2,236	-0.18%	1,659,500	-	+2.95%	-	-
02/13	2,244	2,262	2,224	2,240	-0.88%	1,113,000	-	+3.66%	-	-
02/10	2,282	2,294	2,258	2,260	-0.18%	1,920,500	-	+5.12%	-	-
02/09	2,268	2,276	2,244	2,264	-0.26%	1,166,500	-	+5.84%	-	-
02/08	2,236	2,272	2,210	2,270	+1.52%	2,297,000	-	+6.62%	-	-
02/07	2,246	2,246	2,210	2,236	-0.89%	1,481,000	-	+5.62%	-	-
02/06	2,258	2,264	2,232	2,256	+2.27%	1,268,000	-	+7.12%	-	-
02/03	2,222	2,250	2,202	2,206	-1.52%	1,282,000	-	+5.35%	-	-
02/02	2,244	2,264	2,208	2,240	+2%	1,850,000	-	+7.43%	-	-
02/01	2,172	2,208	2,172	2,196	-0.09%	1,118,000	-	+5.88%	-	-
01/31	2,232	2,242	2,190	2,198	-1.96%	1,708,500	-	+6.49%	-	-
01/30	2,282	2,286	2,230	2,242	-0.44%	1,587,000	-	+9.1%	-	-
01/27	2,206	2,280	2,204	2,252	+2.46%	2,612,500	-	+10.23%	-	-
01/26	2,178	2,234	2,178	2,198	+0.92%	1,621,000	-	+8.28%	-	-
01/25	2,168	2,190	2,158	2,178	+1.3%	1,139,000	-	+7.82%	-	-
01/24	2,182	2,192	2,142	2,150	-1.29%	1,047,000	-	+6.86%	-	-
01/23	2,164	2,188	2,148	2,178	+0.65%	1,041,000	-	+8.52%	-	-
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%	-	-

住友金属鉱山（5713）の株価チャート

2011/10/20～2012/03/15

株価推移

開示資料

決算

株式

チャート