8053 住友商事

8053
2024/07/19
時価
4兆8629億円
PER 予
9.17倍
2010年以降
赤字-25.33倍
(2010-2024年)
PBR
1.09倍
2010年以降
0.51-1.04倍
(2010-2024年)
配当 予
3.27%
ROE 予
11.92%
ROA 予
4.8%
資料
Link
CSV,JSON

時価総額

2010年3月31日
1兆3443億
2011年3月31日
1兆4869億
2012年3月30日
1兆4957億
2013年3月29日
1兆4732億
2014年3月31日
1兆6381億
2015年3月31日
1兆6046億
2016年3月31日
1兆3966億
2017年3月31日
1兆8699億
2018年3月30日
2兆2361億
2019年3月29日
1兆9120億
2020年3月31日
1兆5478億
2021年3月31日
1兆9707億
2022年3月31日
2兆6487億
2023年3月31日
2兆8890億
2024年3月29日
4兆4625億

2024/02/26~2024/07/19

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
2024
07/194,0094,0103,9413,976-1.54%2,827,5004兆8629億-0.55%9.171.09
07/184,0634,0884,0384,038-1.66%1,648,2004兆9388億+1%9.311.11
07/174,0884,1254,0794,106+1.06%1,828,0005兆219億+2.7%9.471.13
07/164,0244,0864,0124,063+1.6%1,633,1004兆9693億+1.68%9.371.12
07/123,9984,0353,9843,999-1.53%2,730,7004兆8911億+0.08%9.221.1
07/114,1004,1024,0604,061+0.32%2,068,3004兆9669億+1.6%9.361.12
07/104,0594,0754,0054,048-0.37%2,655,0004兆9510億+1.35%9.331.11
07/094,0704,0924,0544,0630%2,447,9004兆9693億+1.78%9.371.12
07/084,0854,1124,0594,063-1.26%2,023,0004兆9693億+1.78%9.371.12
07/054,1484,1644,1014,115-0.31%1,880,2005兆329億+3%9.491.13
07/044,1254,1404,1044,128+1.03%1,875,9005兆488億+3.36%9.521.13
07/034,1264,1264,0504,086-0.73%2,437,5004兆9975億+2.43%9.421.12
07/024,0534,1364,0234,116+2.01%4,369,5005兆342億+3.24%9.491.13
07/014,0654,0734,0234,035+0.45%2,232,7004兆9351億+1.23%9.31.11
06/283,9954,0273,9744,017+1.77%3,378,5004兆9131億+0.7%9.261.1
06/273,9603,9943,9343,947-0.8%2,394,2004兆8275億-1.1%9.11.08
06/263,9643,9883,9273,979+0.25%2,827,9004兆8666億-0.45%9.171.09
06/253,9173,9863,9043,969+2.77%3,735,1004兆8544億-0.8%9.151.09
06/243,8273,8783,8083,862+0.68%3,025,9004兆7235億-3.67%8.91.06
06/213,8503,8613,7973,836-0.29%10,472,7004兆6917億-4.6%8.841.05
06/203,8203,8583,8113,847+0.18%2,404,5004兆7051億-4.59%8.871.06
06/193,8603,8813,8263,840-0.34%3,715,2004兆6966億-5.04%8.851.06
06/183,9153,9303,8403,853-1.18%2,662,5004兆7125億-5%8.881.06
06/173,9453,9573,8913,899-2.89%3,510,0004兆7688億-4.15%8.991.07
06/143,9504,0213,9384,015+1.41%5,183,8004兆9106億-1.59%9.261.1
06/134,0514,0563,9423,959-1.96%3,104,2004兆8421億-3.18%9.131.09
06/124,0154,0503,9924,038-0.76%2,498,3004兆9388億-1.44%9.311.11
06/114,0754,0894,0614,069+0.25%2,320,9004兆9767億-0.8%9.381.12
06/104,0284,0624,0184,059+0.97%2,189,8004兆9644億-1.26%9.361.12
06/074,0124,0283,9864,020+0.58%2,866,3004兆9167億-2.43%9.271.1
06/064,0004,0123,9703,997+0.15%3,017,4004兆8886億-3.08%9.221.1
06/053,9994,0013,9423,991-1.92%3,881,2004兆8813億-3.39%9.21.1
06/044,0904,1084,0274,069-1.57%4,005,0004兆9767億-1.41%9.381.12
06/034,1204,1454,1024,134+1.3%3,246,6005兆562億+0.36%9.531.14
05/314,0004,0904,0004,081+2.03%8,184,8004兆9914億-0.71%9.411.12
05/304,0004,0093,9504,000-1.19%3,756,5004兆8923億-2.42%9.221.1
05/294,0754,0954,0344,048-0.66%3,206,5004兆9510億-1.03%9.331.11
05/284,1074,1254,0554,075-0.95%3,295,8004兆9840億-0.05%9.41.12
05/274,0774,1144,0654,114+1.08%2,586,3005兆317億+1.21%9.491.13
05/244,0084,0874,0034,070-0.51%2,649,7004兆9779億+0.52%9.381.12
05/234,0504,0944,0074,091+0.1%3,982,1005兆36億+1.34%9.431.12
05/224,1374,1464,0664,087-2.06%4,772,3004兆9987億+1.44%9.421.12
05/214,1894,2174,1604,173+0.07%3,381,8005兆1039億+3.86%9.621.15
05/204,0904,1734,0874,170+1.48%3,262,6005兆1002億+4.17%9.611.15
05/174,0784,1214,0654,109-0.53%3,307,1005兆256億+3.03%9.471.13
05/164,1554,1584,1024,131-0.58%3,398,6005兆525億+3.87%9.521.14
05/154,1324,1794,1114,155+0.27%2,983,5005兆819億+4.92%9.581.14
05/144,1824,2064,1214,144-1.15%3,437,6005兆684億+5.15%9.551.14
05/134,2004,2184,1634,192-1.2%3,292,5005兆1271億+6.88%9.661.15
05/104,2144,2874,2094,243+2.02%4,005,3005兆1895億+8.82%9.781.17
05/094,1824,2084,1514,159-0.5%3,791,2005兆868億+7.41%9.591.14
05/084,2464,2634,1704,180-2.22%5,817,7005兆1124億+8.63%9.641.15
05/074,3394,3474,2084,275-0.58%9,423,5005兆2286億+11.71%9.861.18
05/024,1624,4334,1524,300+4.37%21,396,0005兆2592億+13.13%9.911.18
05/014,1184,1884,0804,120-0.84%6,889,8005兆391億+9.05%9.51.13
04/304,2454,2634,1434,155+6.29%11,964,4005兆819億+10.48%9.581.14
04/263,8803,9343,8493,909+1.35%3,665,2004兆7810億+4.43%9.011.07
04/253,9003,9803,8363,857-1.61%4,460,2004兆7174億+3.24%8.891.06
04/243,8103,9203,8043,920+3.1%4,626,1004兆7944億+5.09%9.041.08
04/233,8093,8413,7853,802+0.56%2,353,3004兆6501億+2.29%8.771.05
04/223,7683,8093,7463,781+1.61%2,909,1004兆6244億+2%8.721.04
04/193,7253,7423,6513,721-0.96%3,976,0004兆5510億+0.68%8.581.02
04/183,6983,7703,6793,757+0.94%2,094,3004兆5951億+1.95%8.661.03
04/173,8003,8143,6923,722-1.3%3,129,6004兆5523億+1.42%8.581.02
04/163,8613,8853,7513,771-2.96%4,113,3004兆6122億+3.12%8.691.04
04/153,8383,9233,8033,886+1.86%4,726,2004兆7529億+6.61%8.961.07
04/123,8253,8263,7713,815+0.39%2,867,6004兆6660億+5.01%8.81.05
04/113,7693,8183,7543,800-0.18%2,704,3004兆6477億+4.89%8.761.04
04/103,7963,8253,7703,807-0.39%2,774,7004兆6562億+5.31%8.781.05
04/093,7353,8223,7343,822+2.82%4,475,3004兆6746億+5.99%8.811.05
04/083,6983,7273,6763,717+1.39%3,064,7004兆5461億+3.39%8.571.02
04/053,6503,6723,6203,666-0.22%2,335,2004兆4838億+2.17%8.451.01
04/043,7093,7273,6693,674+1.72%4,293,1004兆4936億+2.57%8.471.01
04/033,5713,6323,5313,612+1.12%3,469,4004兆4177億+1.01%8.330.99
04/023,5753,6033,5503,572+0.37%2,530,3004兆3688億-0.06%8.240.98
04/013,6653,6803,5273,559-2.55%3,493,8004兆3529億-0.45%8.210.98
03/293,6503,6753,6333,652+0.61%2,640,1004兆4666億+2.1%11.551
03/283,6523,6733,6113,630-2.58%4,056,4004兆4397億+1.6%11.481
03/273,7193,7523,7073,726+0.78%4,890,1004兆5572億+4.34%11.781.02
03/263,6953,7113,6733,697+0.05%2,925,2004兆5217億+3.67%11.691.02
03/253,7353,7363,6923,695-1.04%3,317,6004兆5192億+3.82%11.691.02
03/223,7493,7663,7053,734+0.35%3,804,5004兆5669億+5.21%11.811.03
03/213,6343,7213,6303,721+3.79%5,631,0004兆5510億+5.2%11.771.02
03/193,5403,5863,5183,585+1.24%3,010,8004兆3847億+1.67%11.340.99
03/183,5633,5803,5383,541+0.51%2,974,6004兆3309億+0.74%11.20.97
03/153,4473,5343,4403,523+2.65%6,139,3004兆3089億+0.43%11.140.97
03/143,4003,4323,3773,432+1.57%2,969,6004兆1976億-1.97%10.850.94
03/133,4533,4673,3633,379-0.85%3,155,2004兆1327億-3.37%10.690.93
03/123,4083,4093,3293,408-1.56%4,727,2004兆1682億-2.46%10.780.94
03/113,5453,5463,4143,462-3.48%4,974,9004兆2343億-0.86%10.950.95
03/083,5743,6173,5523,587+0.17%3,425,0004兆3871億+2.81%11.340.99
03/073,6003,6323,5683,581-0.17%2,985,8004兆3798億+2.81%11.330.98
03/063,5793,5893,5453,587+0.14%2,670,2004兆3871億+3.28%11.340.99
03/053,5383,5843,5163,582+1.1%2,780,1004兆3810億+3.38%11.330.98
03/043,5803,5803,5333,543-0.28%2,345,6004兆3333億+2.58%11.20.97
03/013,5183,5623,5123,553+1.31%3,075,8004兆3456億+3.11%11.240.98
02/293,5463,5533,4683,507-0.6%5,376,8004兆2893億+2.07%11.090.96
02/283,5583,5733,5173,528-0.82%4,056,6004兆3150億+2.86%11.160.97
02/273,6133,6253,5543,557-1.55%4,074,4004兆3505億+3.85%11.250.98
02/263,6473,6593,6023,613+0.22%3,698,7004兆4189億+5.77%11.430.99

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
1,113
1/15
811
11/27
13,491,900
6/1
--1兆3443億
3/31
2011年
3月期
1,297
2/21

2/17
874
7/6
16,395,400
3/16
1兆6220億1兆930億1兆4869億
3/31
2012年
3月期
1,284
3/27
875
10/5
12,310,300
8/9
1兆6057億1兆942億1兆4957億
3/30
2013年
3月期
1,276
3/25
984
11/14
13,893,700
2/4
1兆5957億1兆2305億1兆4732億
3/29
2014年
3月期
1,616
5/22
1,101
4/2
24,349,500
5/21
2兆209億1兆3769億1兆6381億
3/31
2015年
3月期
1,420
9/25
1,054
10/16
49,510,800
9/30
1兆7758億1兆3181億1兆6046億
3/31
2016年
3月期
1,513
5/19
984
2/12
17,612,800
1/14
1兆8921億1兆2305億1兆3966億
3/31
2017年
3月期
1,547
3/30
976
6/28
10,891,800
11/9
1兆9346億1兆2205億1兆8699億
3/31
2018年
3月期
2,044
1/9
1,398
5/30

4/19
10,325,900
8/3
2兆5562億1兆7483億2兆2361億
3/30
2019年
3月期
2,000
5/9
1,460
12/25
9,479,200
10/30
2兆5012億1兆8261億1兆9120億
3/29
2020年
3月期
1,801
9/24
1,137
3/17
15,464,900
3/13
2兆2530億1兆4223億1兆5478億
3/31
2021年
3月期
1,652
3/29
1,115
4/6
16,212,300
8/31
2兆670億1兆3948億1兆9707億
3/31
2022年
3月期
2,239
3/28
1,434
6/21
10,513,800
3/22
2兆8018億1兆7942億2兆6487億
3/31
2023年
3月期
2,488
3/9
1,763
5/11
13,145,500
11/4
3兆1139億2兆2062億2兆8890億
3/31
2024年
3月期
3,766
3/22
2,261
4/6
13,192,200
5/9
4兆6061億2兆8298億4兆4625億
3/29
最新3,976
2024/7/19
2,827,5004兆8629億