5802 住友電気工業

5802
2025/04/30
時価
1兆8173億円
PER 予
11.16倍
2010年以降
8.07-34.9倍
(2010-2024年)
PBR
0.77倍
2010年以降
0.47-1.19倍
(2010-2024年)
配当 予
3.36%
ROE 予
6.93%
ROA 予
3.45%
資料
Link
CSV,JSON

時価総額

2010年3月31日
9098億5638万
2011年3月31日
9138億2609万
2012年3月30日
8995億3515万
2013年3月29日
9217億6550万
2014年3月31日
1兆2183億
2015年3月31日
1兆2492億
2016年3月31日
1兆858億
2017年3月31日
1兆4396億
2018年3月30日
1兆2665億
2019年3月29日
1兆1456億
2020年3月31日
8875億2246万
2021年3月31日
1兆2930億
2022年3月31日
1兆1401億
2023年3月31日
1兆3234億
2024年3月29日
1兆8311億

2024/11/29~2025/04/30

株価&時価総額の推移

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
2025
04/302,2802,3032,2602,289+1.42%3,626,4001兆8173億+4.09%11.160.77
04/282,2952,3212,2492,257+1.58%3,411,0001兆7919億+1.71%110.76
04/252,2132,2502,2052,222+1.74%4,051,4001兆7641億-0.8%10.830.75
04/242,1812,2612,1602,184+4.95%7,445,8001兆7339億-3.49%10.650.74
04/232,1002,1092,0572,081+3.38%3,408,0001兆6521億-8.89%10.140.7
04/221,9962,0261,9842,013+0.75%2,487,6001兆5982億-12.78%9.810.68
04/212,0332,0341,9681,998-2.82%2,947,2001兆5862億-14.36%9.740.68
04/182,0592,0732,0472,056-0.92%2,513,8001兆6323億-12.84%10.020.69
04/172,0482,0852,0282,075+0.63%2,916,6001兆6474億-12.89%10.110.7
04/162,1302,1302,0442,062-4%3,141,1001兆6371億-14.23%10.050.7
04/152,0902,1952,0862,148+5.24%5,660,9001兆7053億-11.35%10.470.73
04/142,0572,1042,0382,041-0.44%2,970,0001兆6204億-16.42%9.950.69
04/111,9522,0591,9302,050-4.65%4,627,1001兆6275億-16.9%9.990.69
04/102,2282,2282,1052,150+15.1%7,006,1001兆7069億-13.69%10.480.73
04/091,8851,9091,8431,868-6.97%5,506,2001兆4830億-25.52%9.10.63
04/081,9502,0221,9342,008+14.74%8,054,9001兆5942億-20.82%9.790.68
04/071,6281,8191,6201,750-16.19%11,168,6001兆3893億-31.67%8.530.59
04/042,1762,1952,0452,088-7.98%6,732,5001兆6577億-19.57%10.180.71
04/032,2582,3092,2352,269-5.97%4,965,2001兆8014億-13.43%11.060.77
04/022,4252,4352,3892,413+0.33%2,873,3001兆9157億-8.46%11.760.82
04/012,4662,4692,3972,405-2.47%4,772,6001兆9094億-9.07%11.720.81
03/312,4802,5092,4562,466-5.84%3,705,6001兆9578億-7.22%12.020.83
03/282,6402,6532,5892,619-2.96%3,570,8002兆793億-1.91%12.770.88
03/272,6652,7652,6622,699-2.39%4,788,2002兆1428億+0.75%13.160.91
03/262,7822,7832,7552,765-0.68%3,495,0002兆1952億+2.94%13.480.93
03/252,8922,9382,7722,784-0.29%4,898,7002兆2103億+3.49%13.570.94
03/242,8302,8342,7722,792+0.36%2,252,9002兆2166億+3.6%13.610.94
03/212,7432,8282,7382,782+2.43%5,036,8002兆2087億+3%13.560.94
03/192,6902,7772,6902,716+1.38%3,301,9002兆1563億+0.3%13.240.92
03/182,6602,6952,6512,679+1.36%2,185,8002兆1269億-1.25%13.060.91
03/172,7002,7092,6402,643-0.45%2,583,7002兆983億-2.87%12.880.89
03/142,6152,6672,6092,655+1.57%3,233,7002兆1079億-2.78%12.940.9
03/132,6392,6722,6142,614-1.02%2,352,2002兆753億-4.74%12.740.88
03/122,5352,6682,5352,641+4.8%5,337,1002兆967億-4.31%12.870.89
03/112,5132,5292,4462,520-4%5,593,1002兆7億-8.89%12.280.85
03/102,6802,6962,6252,625-1.98%3,237,2002兆840億-5.61%12.790.89
03/072,6142,7002,6052,678+1.48%5,728,6002兆1261億-4.01%13.050.9
03/062,6232,6682,6082,639+1.85%3,404,6002兆952億-5.51%12.860.89
03/052,5642,6082,5642,591+1.49%3,052,6002兆571億-7.3%12.630.88
03/042,5932,6002,5172,553-3.33%4,795,4002兆269億-9.02%12.440.86
03/032,6562,6702,6242,641+0.84%2,144,9002兆967億-6.48%12.870.89
02/282,6802,6892,5992,619-3.82%5,012,2002兆793億-7.81%12.770.88
02/272,6632,7432,6592,723+3.61%4,979,7002兆1619億-4.56%13.270.92
02/262,6132,6322,5692,628-0.57%3,508,4002兆864億-7.85%12.810.89
02/252,6502,6852,6372,643-3.36%4,007,2002兆983億-7.46%12.880.89
02/212,7522,7542,7122,735-1.51%3,363,6002兆1714億-4.3%13.330.92
02/202,8372,8472,7632,777-2.05%2,772,1002兆2047億-2.8%13.540.94
02/192,8902,9272,8332,835-1.46%2,480,2002兆2508億-0.74%13.820.96
02/182,8502,9002,8432,877+0.28%2,505,9002兆2841億+0.98%14.020.97
02/172,8622,8812,8392,869-1.31%3,053,3002兆2778億+0.88%13.980.97
02/142,9252,9612,8952,907-0.55%3,155,3002兆3079億+2.36%14.170.98
02/132,9903,0052,9132,923-1.38%3,653,9002兆3206億+3.03%14.250.99
02/122,8932,9972,8932,964+4.26%4,949,0002兆3532億+4.66%14.451
02/102,8702,8862,8252,843-0.98%3,898,5002兆2571億+0.6%13.860.96
02/072,9012,9142,8712,871-1.37%2,880,5002兆2794億+1.56%13.990.97
02/062,9542,9762,8792,911-2.18%4,855,0002兆3111億+2.97%14.190.98
02/053,0303,1152,9562,976-1.1%9,125,9002兆3627億+5.38%14.511.01
02/042,9303,1452,8653,009+8.04%11,878,8002兆3889億+6.78%14.671.02
02/032,8132,8502,7612,785-4.39%5,343,7002兆2111億-0.82%13.570.94
01/312,8482,9292,8392,913+3.01%4,440,6002兆3127億+3.7%14.20.98
01/302,7552,8412,7382,828+2.24%3,552,5002兆2452億+0.86%13.780.96
01/292,7782,8182,7022,766+2.83%6,002,5002兆1960億-1.36%13.480.93
01/282,7702,8142,6902,690-5.85%9,032,8002兆1357億-4.17%13.110.91
01/273,0453,0502,8472,857-5.33%5,449,1002兆2682億+1.56%13.930.97
01/243,0653,0883,0013,018-1.28%4,507,4002兆3961億+7.25%14.711.02
01/233,0003,0752,9133,057+5.12%9,050,7002兆4270億+8.83%14.91.03
01/222,7582,9312,7522,908+6.91%6,939,2002兆3087億+3.75%14.170.98
01/212,7802,7842,7082,720+0.11%2,411,8002兆1595億-2.96%13.260.92
01/202,7022,7322,6952,717+0.97%1,941,9002兆1571億-3.38%13.240.92
01/172,6812,6952,6382,691-0.88%2,557,1002兆1364億-4.57%13.120.91
01/162,7432,7432,7062,715-0.84%2,229,2002兆1555億-4.06%13.230.92
01/152,7022,7512,6792,738+2.24%3,793,2002兆1738億-3.69%13.350.93
01/142,7292,7312,6572,678-2.33%3,284,2002兆1261億-6.13%13.050.9
01/102,7642,7812,7372,742-1.01%2,073,9002兆1769億-4.36%13.360.93
01/092,8122,8192,7462,770-1.98%1,832,3002兆1992億-3.65%13.50.94
01/082,7882,8312,7872,826+0.61%2,353,0002兆2436億-1.88%13.770.95
01/072,8672,8732,7942,809-0.28%2,341,3002兆2301億-2.5%13.690.95
01/062,8522,8882,8152,817-1.3%2,712,0002兆2365億-2.32%13.730.95
2024
12/302,8782,8822,8362,854-1.07%1,888,8002兆2659億-1.25%13.910.96
12/272,8582,8882,8372,885+1.69%2,558,1002兆2905億-0.35%14.060.97
12/262,8002,8372,7922,837+1%2,382,0002兆2524億-2.14%13.830.96
12/252,7842,8092,7452,809+1.12%1,886,3002兆2301億-3.27%13.690.95
12/242,8042,8052,7652,778-0.68%1,347,9002兆2055億-4.44%13.540.94
12/232,8132,8172,7732,797-0.14%1,771,0002兆2206億-3.88%13.630.95
12/202,8272,8382,7792,801-0.32%3,313,6002兆2238億-3.78%13.650.95
12/192,7722,8222,7522,810-1.82%3,896,6002兆2309億-3.54%13.70.95
12/182,8552,8832,8462,862+0.74%2,085,7002兆2722億-1.82%13.950.97
12/172,8812,8912,8322,841-0.94%3,398,2002兆2555億-2.34%13.850.96
12/162,8782,9102,8582,868-0.59%2,160,7002兆2770億-1.24%13.980.97
12/132,8792,9002,8612,885-0.69%3,822,0002兆2905億-0.45%14.060.97
12/122,9872,9892,8932,905-0.82%5,018,7002兆3063億+0.62%14.160.98
12/112,9192,9302,8842,929+0.14%3,045,6002兆3254億+1.91%14.280.99
12/102,9672,9702,9062,925-0.37%2,720,5002兆3222億+2.13%14.260.99
12/092,9462,9972,8942,936+0.17%5,145,6002兆3310億+3.02%14.310.99
12/063,0453,0452,8862,931-3.96%6,326,8002兆3270億+3.72%14.290.99
12/053,0883,1233,0433,052+2.28%5,825,4002兆4231億+8.84%14.881.03
12/043,0253,0302,9732,984-0.93%3,898,0002兆3691億+7.49%14.541.01
12/032,9783,0362,9693,012+2.14%3,964,1002兆3913億+9.53%14.681.02
12/022,8772,9632,8702,949+2.18%2,986,3002兆3413億+8.34%14.371
11/292,8962,9012,8322,886+0.59%2,711,8002兆2913億+7.05%14.070.98

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
1,262
8/26
816
4/1
9,641,600
5/18
--9098億5638万
3/31
2011年
3月期
1,285
3/9
879
8/25
22,600,400
3/4
1兆202億6978億7413万9138億2609万
3/31
2012年
3月期
1,230
7/8
753
11/24
17,631,700
10/3
9765億4743万5978億3757万8995億3515万
3/30
2013年
3月期
1,206
3/12
775
10/11
10,365,600
3/8
9574億9284万6153億427万9217億6550万
3/29
2014年
3月期
1,757
12/30
1,083
6/17
10,299,900
5/24
1兆3949億8598億3810万1兆2183億
3/31
2015年
3月期
1,642
3/19
1,291
5/21
9,669,600
10/31
1兆3036億1兆249億1兆2492億
3/31
2016年
3月期
2,037
6/24
1,250
2/12
8,141,700
5/18
1兆6172億9924億2571万1兆858億
3/31
2017年
3月期
1,949
3/10
1,201
4/11
12,116,700
5/16
1兆5473億9535億2262万1兆4396億
3/31
2018年
3月期
1,993
1/10
1,548
3/26
6,329,300
2/6
1兆5823億1兆2290億1兆2665億
3/30
2019年
3月期
1,864
8/2
1,349
12/26
8,084,200
10/12
1兆4799億1兆710億1兆1456億
3/29
2020年
3月期
1,713
12/2
959
3/17
7,495,300
3/13
1兆3600億7613億8900万8875億2246万
3/31
2021年
3月期
1,802
3/19
980
4/6
7,273,100
11/30
1兆4306億7780億6175万1兆2930億
3/31
2022年
3月期
1,768
6/4
1,278
3/7
8,011,100
5/27
1兆4036億1兆146億1兆1401億
3/31
2023年
3月期
1,745
3/10
1,329
4/27
9,381,100
10/28
1兆3854億1兆551億1兆3234億
3/31
2024年
3月期
2,426
3/27
1,549
10/31
9,934,800
11/6
1兆9260億1兆2298億1兆8311億
3/29
最新2,289
2025/4/30
3,626,4001兆8173億