8053 住友商事

8053
2024/07/12
時価
4兆8911億円
PER 予
9.22倍
2010年以降
赤字-25.33倍
(2010-2024年)
PBR
1.1倍
2010年以降
0.51-1.04倍
(2010-2024年)
配当 予
3.25%
ROE 予
11.92%
ROA 予
4.8%
資料
Link
CSV,JSON

株価チャート

株価

7/12

前日 (7/11)
4,061
始値
3,998
高値
4,035
安値
3,984
終値 -1.53%
3,999
出来高 +32.03%
2,730,700

乖離率

株価(5日)
移動平均値
-1.19%
4,047
株価(25日)
移動平均値
+0.08%
3,996
出来高(5日)
移動平均値
+14.5%
2,384,980

2024/02/19~2024/07/12

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
2024
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
02/223,5843,6053,5683,605+1.44%3,082,5004兆4092億+5.9%11.40.99
02/213,5893,6203,5373,554-0.42%2,998,4004兆3468億+4.75%11.240.98
02/203,6473,6473,5613,569-1%2,864,1004兆3651億+5.47%11.290.98
02/193,5493,6103,5463,605+2.39%3,382,7004兆4092億+6.81%11.40.99

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
2,445
7/17
1,221
1/22
17,477,700
12/7
--+12.86%
5/9
-19.51%
8/17
2009年
3月期
1,658
5/22
556
10/28
22,287,600
10/10
--+23.51%
11/5
-33.84%
10/8
2010年
3月期
1,113
1/15
811
11/27
13,491,900
6/1
--+15.98%
1/15
-11.3%
7/13
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+10%
8/5
-20.12%
3/15
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+9.86%
11/7
-10.37%
8/19
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+8.15%
1/4
-7.49%
5/18
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+23.54%
5/21
-12.51%
6/13
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+8.96%
11/14
-15.73%
10/16
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+9.3%
3/7
-13.46%
8/25
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+8.63%
11/24
-8.54%
6/16
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+9.26%
11/8
-7.46%
2/14
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+7.27%
9/25
-12.56%
12/25
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+10.89%
9/11
-23.6%
3/16
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+10.61%
5/11
-7.93%
10/30
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+12.88%
3/24
-9.13%
5/10
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+13.48%
11/7
-11.71%
5/11
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+13.13%
5/2
-10.33%
10/4
最新3,999
2024/7/12
2,730,7004兆8911億+0.08%
3,996

年間値上がり率

1984/12/28 vs 1983/12/28
32%(1.32倍)
1985/12/28 vs 1984/12/28
21%(1.21倍)
1986/12/27 vs 1985/12/28
41%(1.41倍)
1987/12/28 vs 1986/12/27
-9%(0.91倍)
1988/12/28 vs 1987/12/28
41%(1.41倍)
1989/12/29 vs 1988/12/28
54%(1.54倍)
1990/12/28 vs 1989/12/29
-42%(0.58倍)
1991/12/30 vs 1990/12/28
2%(1.02倍)
1992/12/30 vs 1991/12/30
-27%(0.73倍)
1993/12/30 vs 1992/12/30
14%(1.14倍)
1994/12/30 vs 1993/12/30
18%(1.18倍)
1995/12/29 vs 1994/12/30
3%(1.03倍)
1996/12/30 vs 1995/12/29
-13%(0.87倍)
1997/12/30 vs 1996/12/30
-20%(0.8倍)
1998/12/30 vs 1997/12/30
-25%(0.75倍)
1999/12/30 vs 1998/12/30
80%(1.8倍)
2000/12/29 vs 1999/12/30
-17%(0.83倍)
2001/12/28 vs 2000/12/29
-27%(0.73倍)
2002/12/30 vs 2001/12/28
-15%(0.85倍)
2003/12/30 vs 2002/12/30
57%(1.57倍)
2004/12/30 vs 2003/12/30
11%(1.11倍)
2005/12/30 vs 2004/12/30
73%(1.73倍)
2006/12/29 vs 2005/12/30
17%(1.17倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/30 vs 2007/12/28
-51%(0.49倍)
2009/12/30 vs 2008/12/30
21%(1.21倍)
2010/12/30 vs 2009/12/30
22%(1.22倍)
2011/12/30 vs 2010/12/30
-9%(0.91倍)
2012/12/28 vs 2011/12/30
6%(1.06倍)
2013/12/30 vs 2012/12/28
20%(1.2倍)
2014/12/30 vs 2013/12/30
-6%(0.94倍)
2015/12/30 vs 2014/12/30
0%(1倍)
2016/12/30 vs 2015/12/30
11%(1.11倍)
2017/12/29 vs 2016/12/30
39%(1.39倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
4%(1.04倍)
2020/12/30 vs 2019/12/30
-16%(0.84倍)
2021/12/30 vs 2020/12/30
25%(1.25倍)
2022/12/30 vs 2021/12/30
29%(1.29倍)
2023/12/29 vs 2022/12/30
40%(1.4倍)
2024/07/12 vs 2023/12/29
30%(1.3倍)
過去安値
336円(1983/08/08)
1090%(11.9倍)
3,999円(7/12)