5802 住友電気工業

5802
2024/03/28
時価
1兆8538億円
PER 予
15.17倍
2010年以降
8.55-34.9倍
(2010-2023年)
PBR
0.9倍
2010年以降
0.47-1.19倍
(2010-2023年)
配当 予
2.66%
ROE 予
5.91%
ROA 予
2.84%
資料
Link
CSV,JSON

PER

2010年3月31日
31.69倍
2011年3月31日
12.94倍
2012年3月30日
15.28倍
2013年3月29日
24.28倍
2014年3月31日
18.25倍
2015年3月31日
10.43倍
2016年3月31日
11.93倍
2017年3月31日
13.41倍
2018年3月30日
10.53倍
2019年3月29日
9.7倍
2020年3月31日
12.21倍
2021年3月31日
22.95倍
2022年3月31日
11.84倍
2023年3月31日
11.75倍

2023/10/30~2024/03/28

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
2024
03/282,3632,3932,3192,335-3.07%3,705,3001兆8538億+2.91%15.170.9
03/272,4052,4262,4052,409+0.63%2,516,6001兆9126億+6.55%15.660.93
03/262,3792,4002,3602,394+0.76%1,849,1001兆9006億+6.35%15.560.92
03/252,3802,3832,3572,376-0.08%1,677,2001兆8864億+6.02%15.440.91
03/222,3882,3972,3592,378+0.85%2,809,3001兆8879億+6.64%15.450.91
03/212,3612,3732,3452,358+0.94%3,038,4001兆8721億+6.36%15.320.91
03/192,3152,3402,2902,336+1.39%3,228,4001兆8546億+5.8%15.180.9
03/182,2922,3302,2822,304+1.63%2,684,4001兆8292億+4.82%14.970.89
03/152,2342,2812,2312,267+1.02%2,915,8001兆7998億+3.56%14.730.87
03/142,2352,2452,2172,244+0.4%3,113,1001兆7816億+2.89%14.580.86
03/132,2402,2542,2162,235+0.49%2,863,4001兆7744億+2.85%14.530.86
03/122,1872,2242,1572,224+1.18%2,684,3001兆7657億+2.77%14.450.85
03/112,2272,2372,1782,198-2.7%2,784,1001兆7450億+2.04%14.280.84
03/082,2472,2872,2162,259+0.98%4,004,2001兆7935億+5.36%14.680.87
03/072,2802,3102,2212,237-1.15%3,111,5001兆7760億+4.92%14.540.86
03/062,2152,2712,2072,263+1.75%3,111,9001兆7966億+6.75%14.710.87
03/052,1572,2342,1552,224+1.37%3,595,5001兆7657億+5.5%14.450.85
03/042,2302,2302,1892,194-1.66%3,700,5001兆7419億+4.73%14.260.84
03/012,2042,2342,1922,231+0.45%2,947,6001兆7712億+7%14.50.86
02/292,2312,2392,1982,221-1.02%3,572,4001兆7633億+7.14%14.430.85
02/282,2642,2802,2352,244+0.72%3,387,2001兆7816億+8.83%14.580.86
02/272,2032,2442,2012,228+1%2,819,4001兆7688億+8.63%14.480.86
02/262,2002,2272,1992,206+0.55%2,231,7001兆7514億+8.24%14.340.85
02/222,1702,2002,1672,194+1.81%2,384,1001兆7419億+8.29%14.260.84
02/212,1452,1632,1332,155+0.28%1,686,3001兆7109億+6.95%14.010.83
02/202,1502,1662,1382,149-0.14%1,626,3001兆7061億+7.24%13.970.83
02/192,1382,1722,1332,152+0.65%1,823,1001兆7085億+7.87%13.990.83
02/162,1202,1492,1062,138+1.81%2,846,7001兆6974億+7.71%13.890.82
02/152,0872,1022,0662,100+1.2%1,776,8001兆6672億+6.28%13.650.81
02/142,1142,1192,0622,075-2.21%2,763,9001兆6474億+5.49%13.490.8
02/132,1052,1292,0852,122+2.17%2,787,2001兆6847億+8.38%13.790.82
02/092,0592,0882,0422,0770%3,148,8001兆6490億+6.73%13.50.8
02/082,0822,0922,0602,077+0.14%3,173,3001兆6490億+7.23%13.50.8
02/072,0502,1012,0412,074+0.73%3,058,0001兆6466億+7.68%13.480.8
02/062,0752,1002,0072,059+2.8%7,112,1001兆6347億+7.52%13.380.79
02/052,0002,0141,9852,003+2.25%3,222,6001兆5902億+5.2%13.020.77
02/021,9491,9711,9331,959+0.36%1,882,6001兆5553億+3.38%12.730.75
02/011,9491,9611,9421,952-1.21%1,801,7001兆5497億+3.39%12.690.75
01/311,9161,9811,9141,976+2.12%2,891,5001兆5688億+5.05%12.840.76
01/301,9501,9581,9321,935-1.07%1,443,7001兆5362億+3.31%12.580.74
01/291,9431,9651,9401,956+2.52%2,326,1001兆5529億+4.71%12.710.75
01/261,9271,9331,9051,908-1.34%1,536,0001兆5148億+2.58%12.40.73
01/251,9291,9381,9191,934+0.05%1,661,3001兆5354億+4.31%12.570.74
01/241,9351,9411,9221,933-0.97%1,679,2001兆5346億+4.6%12.560.74
01/231,9631,9791,9391,9520%1,974,9001兆5497億+6.09%12.690.75
01/221,9391,9611,9281,952+2.09%2,542,1001兆5497億+6.43%12.690.75
01/191,9291,9311,9041,912+0.21%1,599,3001兆5180億+4.6%12.430.73
01/181,8961,9211,8951,908-0.1%1,498,9001兆5148億+4.61%12.40.73
01/171,9111,9411,9051,910+0.95%1,994,9001兆5164億+5.06%12.410.73
01/161,9101,9111,8791,892-1.2%1,642,9001兆5021億+4.3%12.30.73
01/151,9021,9331,9001,915+0.16%1,380,2001兆5203億+5.68%12.450.74
01/121,9451,9521,9061,912+0.26%2,955,8001兆5180億+5.75%12.430.73
01/111,8981,9271,8971,907+1.76%2,983,3001兆5140億+5.71%12.390.73
01/101,8451,8881,8441,874+1.57%2,190,7001兆4878億+4%12.180.72
01/091,8501,8681,8341,845+0.33%1,609,2001兆4648億+2.5%11.990.71
01/051,8441,8701,8371,839-0.27%1,947,3001兆4600億+2.17%11.950.71
01/041,8151,8471,7771,844+2.67%2,110,4001兆4640億+2.39%11.980.71
2023
12/291,7981,8151,7791,796+0.17%1,670,0001兆4259億-0.28%11.670.69
12/281,7781,7951,7781,793+0.22%760,1001兆4235億-0.61%11.650.69
12/271,7971,8021,7831,789+0.45%1,472,1001兆4203億-0.94%11.630.69
12/261,8071,8081,7721,781-0.17%1,247,4001兆4140億-1.44%11.570.68
12/251,8131,8141,7831,784+0.11%1,101,3001兆4163億-1.38%11.590.69
12/221,7791,7901,7711,782+0.45%1,214,3001兆4148億-1.71%11.580.68
12/211,7761,7871,7671,774-1.33%1,702,2001兆4084億-2.31%11.530.68
12/201,7931,8131,7921,798+1.52%2,268,1001兆4275億-1.26%11.690.69
12/191,7551,7801,7441,771+0.45%1,636,3001兆4060億-2.96%11.510.68
12/181,7641,7701,7471,763-0.06%1,654,1001兆3997億-3.45%11.460.68
12/151,7681,7871,7601,764+1.61%3,026,4001兆4005億-3.5%11.460.68
12/141,7691,7841,7241,736-4.04%3,273,7001兆3782億-5.08%11.280.67
12/131,8291,8321,8041,809+0.11%1,585,7001兆4362億-1.26%11.760.7
12/121,8321,8411,8071,8070%2,276,3001兆4346億-1.36%11.740.69
12/111,7971,8211,7921,807+3.2%2,787,8001兆4346億-1.36%11.740.69
12/081,7961,7961,7281,751-3.15%3,825,8001兆3901億-4.05%11.380.67
12/071,8331,8351,7891,808-1.85%1,876,6001兆4354億-0.6%11.750.69
12/061,8071,8521,8071,842+1.38%1,657,1001兆4624億+1.77%11.970.71
12/051,8271,8291,8051,817-0.49%1,601,8001兆4425億+1%11.810.7
12/041,8311,8361,8161,826-1.24%1,436,2001兆4497億+1.95%11.870.7
12/011,8521,8631,8421,849+0.82%1,702,1001兆4679億+3.82%12.020.71
11/301,8191,8351,8141,834-0.05%3,330,4001兆4560億+3.56%11.920.7
11/291,8401,8591,8321,835-0.97%1,205,9001兆4568億+4.2%11.930.71
11/281,8511,8651,8461,853-0.27%1,342,5001兆4711億+5.76%12.040.71
11/271,8661,8751,8551,858-0.64%1,680,1001兆4751億+6.66%12.070.71
11/241,8691,8921,8621,870+1.74%2,555,7001兆4846億+7.91%12.150.72
11/221,8011,8401,7991,838+1.55%1,539,1001兆4592億+6.55%11.940.71
11/211,8151,8191,7941,810-0.98%1,946,0001兆4370億+5.29%11.760.7
11/201,8721,8871,8251,828-3.28%2,813,9001兆4513億+6.65%11.880.7
11/171,8541,8901,8531,890+0.85%1,884,5001兆5005億+10.59%12.280.73
11/161,8891,8971,8661,874-0.74%2,391,7001兆4878億+10.11%12.180.72
11/151,9011,9061,8741,888+0.05%3,070,6001兆4989億+11.32%12.270.73
11/141,8501,8981,8501,887+3.91%4,426,5001兆4981億+11.79%12.260.73
11/131,8141,8191,7941,816+0.94%2,393,3001兆4417億+8.1%11.80.7
11/101,7771,8051,7611,799-0.06%2,549,0001兆4282億+7.53%11.690.69
11/091,7911,8071,7731,800+0.11%2,254,0001兆4290億+7.98%11.70.69
11/081,8431,8621,7831,798-1.43%4,041,4001兆4275億+8.12%11.690.69
11/071,8201,8281,7941,824+1.22%4,403,2001兆4481億+9.62%11.850.7
11/061,7511,8241,7511,802+11.44%9,934,8001兆4306億+8.36%11.710.69
11/021,6531,6551,6041,6170%3,103,5001兆2838億-2.82%10.510.62
11/011,6071,6211,5911,617+3.06%2,826,4001兆2838億-3.35%10.510.62
10/311,5861,5871,5491,569-0.19%3,298,7001兆2456億-6.72%10.20.6
10/301,5901,5941,5591,572-2.9%8,280,5001兆2480億-7.15%10.220.6

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
1,262
8/26
816
4/1
9,641,600
5/18
34.922.571.110.72--31.69倍
3/31
2011年
3月期
1,285
3/9
879
8/25
22,600,400
3/4
14.459.881.070.741兆202億6978億7413万12.94倍
3/31
2012年
3月期
1,230
7/8
753
11/24
17,631,700
10/3
16.5910.160.990.619765億4690万5978億3724万15.28倍
3/30
2013年
3月期
1,206
3/12
775
10/11
10,365,600
3/8
25.2216.210.890.579574億9284万6153億427万24.28倍
3/29
2014年
3月期
1,757
12/30
1,083
6/17
10,299,900
5/24
20.8812.871.170.721兆3949億8598億3810万18.25倍
3/31
2015年
3月期
1,642
3/19
1,291
5/21
9,669,600
10/31
10.878.550.910.721兆3036億1兆249億10.43倍
3/31
2016年
3月期
2,037
6/24
1,250
2/12
8,141,700
5/18
17.7510.91.190.731兆6172億9924億2571万11.93倍
3/31
2017年
3月期
1,949
3/10
1,201
4/11
12,116,700
5/16
14.168.731.070.661兆5473億9535億2262万13.41倍
3/31
2018年
3月期
1,993
1/10
1,548
3/26
6,329,300
2/6
12.9210.031.010.781兆5823億1兆2290億10.53倍
3/30
2019年
3月期
1,864
8/2
1,349
12/26
8,084,200
10/12
12.318.910.940.681兆4799億1兆710億9.7倍
3/29
2020年
3月期
1,713
12/2
959
3/17
7,495,300
3/13
18.3710.290.880.491兆3600億7613億8900万12.21倍
3/31
2021年
3月期
1,802
3/19
980
4/6
7,273,100
11/30
24.9413.560.860.471兆4306億7780億6175万22.95倍
3/31
2022年
3月期
1,768
6/4
1,278
3/7
8,011,100
5/27
14.3210.350.780.561兆4036億1兆146億11.84倍
3/31
2023年
3月期
1,745
3/10
1,329
4/27
9,381,100
10/28
12.089.20.720.551兆3854億1兆551億11.75倍
3/31
最新2,335
2024/3/28
3,705,30015.17
予想
0.9
実績
1兆8538億-