5802 住友電気工業

5802
2025/06/12
時価
2兆2841億円
PER 予
11.81倍
2010年以降
7.26-34.9倍
(2010-2025年)
PBR
0.98倍
2010年以降
0.47-1.19倍
(2010-2025年)
配当 予
3.48%
ROE 予
8.3%
ROA 予
4.28%
資料
Link
CSV,JSON

株価チャート

株価

6/12

前日 (6/11)
2,920
始値
2,924
高値
2,932
安値
2,871
終値 -1.47%
2,877
出来高 -18.79%
3,196,600

乖離率

株価(5日)
移動平均値
-2.71%
2,957
株価(25日)
移動平均値
+2.35%
2,811
出来高(5日)
移動平均値
+18.62%
2,694,840

2025/01/16~2025/06/12

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PERPBR
2025
06/122,9242,9322,8712,877-1.47%3,196,6002兆2841億+2.35%11.810.98
06/112,9903,0062,9082,920-2.57%3,936,4002兆3183億+4.58%11.990.99
06/103,0203,0302,9872,997-0.66%2,292,8002兆3794億+8.19%12.31.02
06/092,9923,0172,9813,017+1.48%1,806,6002兆3953億+9.95%12.381.03
06/062,9693,0062,9632,973+0.64%2,241,8002兆3603億+9.42%12.21.01
06/052,9752,9992,9402,954-1.34%3,121,9002兆3453億+9.81%12.121.01
06/043,0003,0212,9742,994+0.81%3,181,9002兆3770億+12.47%12.291.02
06/032,9833,0042,9602,970-1.46%3,039,8002兆3580億+12.88%12.191.01
06/022,9943,0472,9913,014-0.72%1,852,4002兆3929億+15.92%12.371.03
05/303,0003,0473,0003,036-0.39%4,657,8002兆4104億+18.5%12.461.03
05/293,0133,0522,9653,048+5.47%5,588,0002兆4199億+20.86%12.511.04
05/282,9102,9552,8902,890+0.98%4,905,1002兆2944億+16.53%11.860.98
05/272,8402,8792,8372,862+1.24%2,499,6002兆2722億+17.01%11.750.97
05/262,8362,8372,7842,827+0.14%3,145,6002兆2444億+17.06%11.60.96
05/232,8802,9102,8222,823+4.83%7,962,3002兆2412億+18.41%11.590.96
05/222,5942,7162,5622,693+2.59%3,845,4002兆1380億+14.26%11.050.92
05/212,6302,6532,5952,625-1.09%3,392,8002兆840億+12.61%10.770.89
05/202,6802,6982,6422,654+1.84%3,489,4002兆1071億+14.99%10.890.9
05/192,6292,6532,6062,606-1.85%2,179,8002兆690億+13.9%10.70.89
05/162,6732,6732,6052,655-0.04%3,580,9002兆1079億+17.58%10.90.9
05/152,6452,7072,6092,656-0.04%3,549,9002兆1087億+19%10.90.9
05/142,6832,7282,6132,657+0.91%7,128,2002兆1095億+20.99%10.910.9
05/132,5302,6752,4262,633+6.95%8,404,2002兆904億+21.17%10.810.9
05/122,4792,4812,4322,462+0.82%2,987,6001兆9546億+14.03%10.110.84
05/092,4502,4602,4262,442+1.75%2,848,6001兆9388億+13.21%10.020.83
05/082,3842,4112,3532,400+1.22%2,169,1001兆9054億+11.37%9.850.82
05/072,3692,3832,3312,371+1.32%3,267,3001兆8824億+9.87%9.730.81
05/022,3692,3692,3162,340-0.34%2,735,0001兆8578億+7.93%9.60.8
05/012,2872,3632,2732,348+2.58%3,617,9001兆8641億+7.61%9.640.8
04/302,2802,3032,2602,289+1.42%3,626,4001兆8173億+4.09%9.40.78
04/282,2952,3212,2492,257+1.58%3,411,0001兆7919億+1.71%9.260.77
04/252,2132,2502,2052,222+1.74%4,051,4001兆7641億-0.8%9.120.76
04/242,1812,2612,1602,184+4.95%7,445,8001兆7339億-3.49%8.960.74
04/232,1002,1092,0572,081+3.38%3,408,0001兆6521億-8.89%8.540.71
04/221,9962,0261,9842,013+0.75%2,487,6001兆5982億-12.78%8.260.69
04/212,0332,0341,9681,998-2.82%2,947,2001兆5862億-14.36%8.20.68
04/182,0592,0732,0472,056-0.92%2,513,8001兆6323億-12.84%8.440.7
04/172,0482,0852,0282,075+0.63%2,916,6001兆6474億-12.89%8.520.71
04/162,1302,1302,0442,062-4%3,141,1001兆6371億-14.23%8.460.7
04/152,0902,1952,0862,148+5.24%5,660,9001兆7053億-11.35%8.820.73
04/142,0572,1042,0382,041-0.44%2,970,0001兆6204億-16.42%8.380.69
04/111,9522,0591,9302,050-4.65%4,627,1001兆6275億-16.9%8.410.7
04/102,2282,2282,1052,150+15.1%7,006,1001兆7069億-13.69%8.820.73
04/091,8851,9091,8431,868-6.97%5,506,2001兆4830億-25.52%7.670.64
04/081,9502,0221,9342,008+14.74%8,054,9001兆5942億-20.82%8.240.68
04/071,6281,8191,6201,750-16.19%11,168,6001兆3893億-31.67%7.180.6
04/042,1762,1952,0452,088-7.98%6,732,5001兆6577億-19.57%8.570.71
04/032,2582,3092,2352,269-5.97%4,965,2001兆8014億-13.43%9.310.77
04/022,4252,4352,3892,413+0.33%2,873,3001兆9157億-8.46%9.90.82
04/012,4662,4692,3972,405-2.47%4,772,6001兆9094億-9.07%9.870.82
03/312,4802,5092,4562,466-5.84%3,705,6001兆9578億-7.22%9.920.84
03/282,6402,6532,5892,619-2.96%3,570,8002兆793億-1.91%10.540.89
03/272,6652,7652,6622,699-2.39%4,788,2002兆1428億+0.75%10.860.92
03/262,7822,7832,7552,765-0.68%3,495,0002兆1952億+2.94%11.130.94
03/252,8922,9382,7722,784-0.29%4,898,7002兆2103億+3.49%11.20.95
03/242,8302,8342,7722,792+0.36%2,252,9002兆2166億+3.6%11.240.95
03/212,7432,8282,7382,782+2.43%5,036,8002兆2087億+3%11.20.95
03/192,6902,7772,6902,716+1.38%3,301,9002兆1563億+0.3%10.930.92
03/182,6602,6952,6512,679+1.36%2,185,8002兆1269億-1.25%10.780.91
03/172,7002,7092,6402,643-0.45%2,583,7002兆983億-2.87%10.640.9
03/142,6152,6672,6092,655+1.57%3,233,7002兆1079億-2.78%10.690.9
03/132,6392,6722,6142,614-1.02%2,352,2002兆753億-4.74%10.520.89
03/122,5352,6682,5352,641+4.8%5,337,1002兆967億-4.31%10.630.9
03/112,5132,5292,4462,520-4%5,593,1002兆7億-8.89%10.140.86
03/102,6802,6962,6252,625-1.98%3,237,2002兆840億-5.61%10.560.89
03/072,6142,7002,6052,678+1.48%5,728,6002兆1261億-4.01%10.780.91
03/062,6232,6682,6082,639+1.85%3,404,6002兆952億-5.51%10.620.9
03/052,5642,6082,5642,591+1.49%3,052,6002兆571億-7.3%10.430.88
03/042,5932,6002,5172,553-3.33%4,795,4002兆269億-9.02%10.270.87
03/032,6562,6702,6242,641+0.84%2,144,9002兆967億-6.48%10.630.9
02/282,6802,6892,5992,619-3.82%5,012,2002兆793億-7.81%10.540.89
02/272,6632,7432,6592,723+3.61%4,979,7002兆1619億-4.56%10.960.93
02/262,6132,6322,5692,628-0.57%3,508,4002兆864億-7.85%10.580.89
02/252,6502,6852,6372,643-3.36%4,007,2002兆983億-7.46%10.640.9
02/212,7522,7542,7122,735-1.51%3,363,6002兆1714億-4.3%11.010.93
02/202,8372,8472,7632,777-2.05%2,772,1002兆2047億-2.8%11.180.95
02/192,8902,9272,8332,835-1.46%2,480,2002兆2508億-0.74%11.410.97
02/182,8502,9002,8432,877+0.28%2,505,9002兆2841億+0.98%11.580.98
02/172,8622,8812,8392,869-1.31%3,053,3002兆2778億+0.88%11.550.98
02/142,9252,9612,8952,907-0.55%3,155,3002兆3079億+2.36%11.70.99
02/132,9903,0052,9132,923-1.38%3,653,9002兆3206億+3.03%11.761
02/122,8932,9972,8932,964+4.26%4,949,0002兆3532億+4.66%11.931.01
02/102,8702,8862,8252,843-0.98%3,898,5002兆2571億+0.6%11.440.97
02/072,9012,9142,8712,871-1.37%2,880,5002兆2794億+1.56%11.550.98
02/062,9542,9762,8792,911-2.18%4,855,0002兆3111億+2.97%11.720.99
02/053,0303,1152,9562,976-1.1%9,125,9002兆3627億+5.38%11.981.01
02/042,9303,1452,8653,009+8.04%11,878,8002兆3889億+6.78%12.111.02
02/032,8132,8502,7612,785-4.39%5,343,7002兆2111億-0.82%11.210.95
01/312,8482,9292,8392,913+3.01%4,440,6002兆3127億+3.7%11.720.99
01/302,7552,8412,7382,828+2.24%3,552,5002兆2452億+0.86%11.380.96
01/292,7782,8182,7022,766+2.83%6,002,5002兆1960億-1.36%11.130.94
01/282,7702,8142,6902,690-5.85%9,032,8002兆1357億-4.17%10.830.92
01/273,0453,0502,8472,857-5.33%5,449,1002兆2682億+1.56%11.50.97
01/243,0653,0883,0013,018-1.28%4,507,4002兆3961億+7.25%12.151.03
01/233,0003,0752,9133,057+5.12%9,050,7002兆4270億+8.83%12.31.04
01/222,7582,9312,7522,908+6.91%6,939,2002兆3087億+3.75%11.70.99
01/212,7802,7842,7082,720+0.11%2,411,8002兆1595億-2.96%10.950.93
01/202,7022,7322,6952,717+0.97%1,941,9002兆1571億-3.38%10.940.93
01/172,6812,6952,6382,691-0.88%2,557,1002兆1364億-4.57%10.830.92
01/162,7432,7432,7062,715-0.84%2,229,2002兆1555億-4.06%10.930.92

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
1,949
8/1
1,227
3/31
11,333,500
3/14
--+7.63%
5/7
-17.54%
1/22
2009年
3月期
1,485
6/18
614
10/28
11,087,100
4/11
--+18.22%
1/7
-33.74%
10/27
2010年
3月期
1,262
8/26
816
4/1
9,641,600
5/18
--+12%
7/29
-9.11%
11/5
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+9.08%
9/17
-18.47%
3/15
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+12.28%
2/24
-18.56%
10/5
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+11.35%
4/12
-12.54%
5/21
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+13.09%
5/22
-14.52%
6/7
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+5.71%
11/14
-10.24%
10/17
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+13.05%
5/27
-16.12%
2/12
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+11.51%
5/27
-12.6%
7/7
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+6.49%
5/11
-14.23%
2/14
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+9.57%
8/1
-11.62%
12/25
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+12.24%
9/13
-24.73%
3/16
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+16.06%
6/8
-7.05%
10/16
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+9.02%
1/12
-15.47%
3/8
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+9.6%
2/16
-8.04%
9/30
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+11.76%
11/14
-9.39%
10/4
2025年
3月期
3,145
2/4
1,803
8/5
11,878,800
2/4
2兆4969億1兆4314億+17.57%
11/14
-31.67%
4/7
最新2,877
2025/6/12
3,196,6002兆2841億+2.35%
2,811

年間値上がり率

1984/12/28 vs 1983/12/28
5%(1.05倍)
1985/12/28 vs 1984/12/28
-5%(0.95倍)
1986/12/27 vs 1985/12/28
95%(1.95倍)
1987/12/28 vs 1986/12/27
-14%(0.86倍)
1988/12/28 vs 1987/12/28
-4%(0.96倍)
1989/12/29 vs 1988/12/28
18%(1.18倍)
1990/12/28 vs 1989/12/29
-18%(0.82倍)
1991/12/30 vs 1990/12/28
-20%(0.8倍)
1992/12/30 vs 1991/12/30
-25%(0.75倍)
1993/12/30 vs 1992/12/30
57%(1.57倍)
1994/12/30 vs 1993/12/30
9%(1.09倍)
1995/12/29 vs 1994/12/30
-13%(0.87倍)
1996/12/30 vs 1995/12/29
31%(1.31倍)
1997/12/30 vs 1996/12/30
10%(1.1倍)
1998/12/30 vs 1997/12/30
-29%(0.71倍)
1999/12/30 vs 1998/12/30
-7%(0.93倍)
2000/12/29 vs 1999/12/30
59%(1.59倍)
2001/12/28 vs 2000/12/29
-51%(0.49倍)
2002/12/30 vs 2001/12/28
-16%(0.84倍)
2003/12/30 vs 2002/12/30
25%(1.25倍)
2004/12/30 vs 2003/12/30
16%(1.16倍)
2005/12/30 vs 2004/12/30
61%(1.61倍)
2006/12/29 vs 2005/12/30
4%(1.04倍)
2007/12/28 vs 2006/12/29
-4%(0.96倍)
2008/12/30 vs 2007/12/28
-62%(0.38倍)
2009/12/30 vs 2008/12/30
69%(1.69倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-26%(0.74倍)
2012/12/28 vs 2011/12/30
18%(1.18倍)
2013/12/30 vs 2012/12/28
78%(1.78倍)
2014/12/30 vs 2013/12/30
-14%(0.86倍)
2015/12/30 vs 2014/12/30
14%(1.14倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
13%(1.13倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
13%(1.13倍)
2020/12/30 vs 2019/12/30
-17%(0.83倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
0%(1倍)
2023/12/29 vs 2022/12/30
19%(1.19倍)
2024/12/30 vs 2023/12/29
59%(1.59倍)
2025/06/12 vs 2024/12/30
1%(1.01倍)
過去安値
475円(1983/02/10)
506%(6.06倍)
2,877円(6/12)