5713 住友金属鉱山

5713
2021/10/19
時価
1兆3147億円
PER 予
11.94倍
2010年以降
赤字-20.17倍
(2010-2020年)
PBR
1.07倍
2010年以降
0.51-1.61倍
(2010-2020年)
配当 予
2.94%
ROE 予
8.92%
ROA 予
5.35%
資料
Link
CSV,JSON

PER

2010年3月31日
15倍
2011年3月31日
9.91倍
2012年3月30日
10.36倍
2013年3月29日
9.02倍
2014年3月31日
8.92倍
2015年3月31日
10.65倍
2016年3月31日
赤字
2017年3月31日
赤字
2018年3月30日
13.69倍
2019年3月29日
13.45倍
2020年3月31日
10.06倍

2021/05/26~2021/10/19

株価&PERの推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
10/194,5104,5244,4564,521-0.9%1,339,1001兆3147億+7.23%11.941.07
10/184,5104,5704,5064,562+2.75%2,025,1001兆3266億+8.34%12.051.08
10/154,3694,4404,3664,440+2.19%2,036,2001兆2912億+5.71%11.731.05
10/144,3214,3704,3014,345+2%1,706,3001兆2635億+3.53%11.481.02
10/134,2594,2764,1914,260-0.35%1,331,5001兆2388億+1.5%11.261
10/124,1934,3474,1874,275+3.24%2,742,5001兆2432億+1.81%11.291.01
10/114,0824,1444,0464,141+2.88%1,231,9001兆2042億-1.36%10.940.98
10/084,0444,1224,0164,025+1.28%1,252,7001兆1705億-4.12%10.630.95
10/074,0024,0313,9533,974-0.92%929,8001兆1556億-5.52%10.50.94
10/063,9894,0813,9514,011+1.11%1,368,3001兆1664億-4.86%10.60.95
10/053,9053,9943,8713,967+1.2%1,276,9001兆1536億-6.04%10.480.94
10/044,0174,0233,9093,920-1.46%1,253,3001兆1399億-7.2%10.360.92
10/014,0294,0653,9773,978-2.14%1,443,9001兆1568億-5.96%10.510.94
09/304,1234,1444,0594,065-2.07%1,918,6001兆1821億-3.99%10.740.96
09/294,1374,1584,1064,151-2.97%1,681,7001兆2071億-1.96%10.970.98
09/284,2684,3044,2184,278+1.76%1,682,7001兆2441億+1.18%11.31.01
09/274,2054,2354,1904,204+0.14%1,014,0001兆2225億-0.26%11.110.99
09/244,2154,2374,1704,198+1.28%1,348,2001兆2208億-0.26%11.090.99
09/224,1064,1694,0534,145+0.1%1,370,6001兆2054億-1.52%10.950.98
09/214,1814,1904,1194,141-2.59%1,874,1001兆2042億-1.69%10.940.98
09/174,2794,2984,2324,251-2.05%2,237,2001兆2362億+0.81%11.231
09/164,4304,4574,3164,340-0.57%1,153,5001兆2621億+2.79%11.471.02
09/154,3634,3914,3244,365-1.29%1,545,3001兆2694億+3.34%11.531.03
09/144,4504,4704,3924,422-0.11%1,125,4001兆2859億+4.74%11.681.04
09/134,3994,4384,3714,427+0.98%1,239,0001兆2874億+5.08%11.71.04
09/104,3054,3924,3054,384+1.84%1,689,5001兆2749億+4.01%11.581.03
09/094,2914,3344,2894,305-1.19%1,111,6001兆2519億+2.06%11.371.01
09/084,2744,3574,2604,357+0.28%1,494,6001兆2670億+3.15%11.511.03
09/074,3434,3794,3304,345+0.74%1,227,3001兆2635億+2.72%11.481.02
09/064,3204,3374,2734,313+1.79%1,220,1001兆2542億+1.84%11.41.02
09/034,1974,2764,1824,237+1.9%1,317,1001兆2321億-0.07%11.191
09/024,2094,2114,1104,158-1.59%1,395,7001兆2092億-2.14%10.990.98
09/014,2554,2654,2114,225+0.02%1,012,6001兆2286億-0.82%11.161
08/314,1824,2274,1324,224+1.69%1,363,6001兆2283億-1.08%11.161
08/304,0914,1644,0774,154+3.31%1,324,3001兆2080億-2.76%10.980.98
08/274,0034,0343,9894,021-0.72%1,056,5001兆1693億-5.9%10.620.95
08/264,1034,1244,0284,050-1.17%1,149,5001兆1777億-5.29%10.70.95
08/254,1064,1494,0734,098+0.71%2,462,6001兆1917億-4.34%10.830.97
08/244,0734,1054,0434,069+1.88%1,245,8001兆1833億-5.26%10.750.96
08/234,0214,0463,9573,994+0.86%1,935,5001兆1615億-7.22%10.550.94
08/204,0104,0403,9203,960-2.2%2,406,7001兆1516億-8.31%10.460.93
08/194,0994,1394,0494,049-3.53%2,397,1001兆1775億-6.66%10.70.95
08/184,1504,2174,1344,197-0.38%1,261,2001兆2205億-3.56%11.090.99
08/174,2904,3174,2134,213-1.15%1,102,3001兆2251億-3.28%11.130.99
08/164,3644,3644,2444,262-2.83%1,559,4001兆2394億-2.25%11.261
08/134,4004,4194,3514,386+0.18%1,179,2001兆2755億+0.5%11.591.03
08/124,3704,4134,3354,378+1.32%1,153,4001兆2731億+0.25%11.571.03
08/114,2774,3644,2414,321+3%2,410,1001兆2566億-1.1%11.421.02
08/104,4014,4184,1724,195-6.61%4,102,6001兆2199億-4.03%11.080.99
08/064,4134,5074,3994,492+0.97%1,314,0001兆3063億+2.63%11.871.06
08/054,4124,4734,4034,449-0.36%632,8001兆2938億+1.81%11.751.05
08/044,5044,5284,4594,465-0.51%869,1001兆2984億+2.2%11.81.05
08/034,4504,5064,4154,488+0.02%1,131,1001兆3051億+2.68%11.861.06
08/024,4704,5124,4364,487+1.56%1,459,6001兆3048億+2.61%11.851.06
07/304,4884,5324,4024,418-1.27%1,797,0001兆2848億+0.98%11.671.04
07/294,4424,4884,4264,475+1.04%1,233,1001兆3013億+2.24%11.821.05
07/284,4024,4944,3924,429-0.96%1,724,0001兆2880億+1.19%11.71.04
07/274,3884,5134,3724,472+4.49%2,743,2001兆3005億+2.31%11.821.05
07/264,2744,3054,2634,280+2.71%1,385,8001兆2446億-2.01%11.311.01
07/214,2024,2384,1524,167+1.51%1,080,5001兆2118億-4.82%11.010.98
07/204,1674,2114,1054,105-3.5%1,895,0001兆1937億-6.6%10.850.97
07/194,3094,3244,2394,254-2.85%1,286,8001兆2371億-3.71%11.241
07/164,3064,3974,2864,379+1.51%1,271,7001兆2734億-1.28%11.571.03
07/154,3414,3544,3144,314-0.83%719,6001兆2545億-3.03%11.41.02
07/144,3364,3944,3164,350-1.58%1,102,0001兆2650億-2.6%11.491.03
07/134,4044,4554,4004,420+0.34%858,7001兆2853億-1.38%11.681.04
07/124,3984,4334,3634,405+2.66%1,651,4001兆2810億-1.94%11.641.04
07/094,2694,3014,1804,291-0.53%2,303,4001兆2478億-4.88%11.341.01
07/084,3414,3944,3144,314-1.44%1,657,3001兆2545億-4.77%11.41.02
07/074,3134,4204,3064,377-1.4%1,370,8001兆2728億-3.87%11.561.03
07/064,4364,4674,4014,439+0.07%892,5001兆2909億-3.02%11.731.05
07/054,3814,4444,3434,436+1.35%1,256,5001兆2900億-3.5%11.721.05
07/024,3604,3794,3324,377+0.71%1,014,2001兆2728億-5.18%11.561.03
07/014,3954,4414,3244,346+0.49%1,562,4001兆2638億-6.3%11.481.02
06/304,4044,4254,3254,325-1.82%1,998,0001兆2577億-6.99%11.431.02
06/294,4254,4484,3774,405-2.37%1,727,9001兆2810億-5.53%11.641.04
06/284,5474,5484,4954,512-1.01%1,302,8001兆3121億-3.47%11.921.06
06/254,5664,6194,5484,558+0.6%2,094,8001兆3255億-2.57%12.041.07
06/244,5354,5964,5184,531+1.3%1,639,0001兆3176億-3.23%11.971.07
06/234,4924,5054,3904,473+0.27%1,407,6001兆3008億-4.55%11.821.05
06/224,4304,4694,3594,461+3.94%2,125,8001兆2973億-5.13%11.791.05
06/214,2934,3674,2724,292-2.41%2,051,2001兆2481億-9.13%11.341.01
06/184,4004,4274,3134,398-2.68%3,013,1001兆2790億-7.2%11.621.04
06/174,5354,5454,4674,519-1.4%2,339,2001兆3141億-5.04%11.941.07
06/164,6324,6604,5824,583-2.53%2,456,5001兆3328億-4.08%12.111.08
06/154,6744,7274,6704,702+0.19%1,318,7001兆3674億-2%12.421.11
06/144,7334,7514,6394,693+0.02%1,454,8001兆3647億-2.55%12.41.11
06/114,7304,7354,6824,692-1.01%1,372,5001兆3644億-3.06%12.41.11
06/104,7334,7864,7214,740-0.65%1,053,3001兆3784億-2.39%12.521.12
06/094,7084,7794,6974,771+2.27%1,994,5001兆3874億-1.93%12.611.12
06/084,7454,7514,6554,665-4.07%2,829,1001兆3566億-3.99%12.331.1
06/074,8114,8674,7364,863+1.95%1,738,3001兆4142億+0.02%12.851.15
06/044,8444,8534,7444,770-2.79%2,051,6001兆3871億-1.79%12.61.12
06/034,9134,9554,8844,907-1.43%1,010,4001兆4270億+1.11%12.961.16
06/024,9895,0454,9384,978+1.14%1,493,2001兆4476億+2.83%13.151.17
06/014,9374,9864,8754,922+0.29%1,268,3001兆4313億+1.95%131.16
05/314,8914,9294,8704,908-0.47%1,480,0001兆4273億+1.97%12.971.16
05/284,7874,9454,7724,931+5.75%2,900,7001兆4340億+2.58%13.031.16
05/274,6204,7254,6164,663+0.43%3,072,6001兆3560億-2.85%12.321.1
05/264,6194,6674,6024,643-0.54%1,342,7001兆3502億-3.33%12.271.09

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PER
2010年
3月期
3,252
1,626
6/12
1,902
951
4/1
9,857,500
19,715,000
6/4
17.5310.251.610.94--15倍
3/31
2011年
3月期
3,186
1,593
2/21
2,062
1,031
3/15
6,531,500
13,063,000
10/6
11.047.141.470.959265億3340万5996億5846万9.91倍
3/31
2012年
3月期
2,964
1,482
4/11
1,872
936
11/25
6,125,000
12,250,000
3/27
13.28.341.310.838619億7269万5444億383万10.36倍
3/30
2013年
3月期
3,356
1,678
2/12
1,570
785
9/6
7,742,500
15,485,000
9/14
11.265.271.270.599759億7183万4565億7800万9.02倍
3/29
2014年
3月期
3,006
1,503
5/22
2,108
1,054
6/27
5,741,000
11,482,000
4/10
10.347.250.910.648741億8693万6130億3594万8.92倍
3/31
2015年
3月期
3,920
1,960
3/5
2,552
1,276
4/9
5,351,500
10,703,000
4/24
11.877.731.030.671兆1399億7421億5736万10.65倍
3/31
2016年
3月期
4,080
2,040
6/12
2,026
1,013
2/12
7,427,000
14,854,000
11/11
赤字赤字1.140.571兆1865億5891億8919万赤字
3/31
2017年
3月期
3,354
1,677
12/12
1,946
973
6/28
4,582,500
9,165,000
6/10
赤字赤字0.880.519753億9020万5659億2407万赤字
3/31
2018年
3月期
5,562
1/11
2,614
1,307
6/5
5,411,700
11/10
177.991.360.641兆6175億7601億8783万13.69倍
3/30
2019年
3月期
4,902
4/20
2,743
12/26
4,957,000
4/19
20.1711.291.290.721兆4255億7977億284万13.45倍
3/29
2020年
3月期
3,715
10/30
1,859
3/19
4,111,400
6/19
16.858.431.020.511兆803億5406億2325万10.06倍
3/31
最新4,521
2021/10/19
1,339,10011.94
予想
1.07
実績
1兆3147億-