8053 住友商事

8053
2021/09/17
時価
2兆385億円
PER 予
7.02倍
2010年以降
赤字-25.33倍
(2010-2021年)
PBR
0.78倍
2010年以降
0.51-1.03倍
(2010-2021年)
配当 予
4.3%
ROE 予
11.07%
ROA 予
3.5%
資料
Link
CSV,JSON

株価チャート

株価

9/17

前日 (9/16)
1,630
始値
1,636
高値
1,638
安値
1,616
終値 -0.06%
1,629
出来高 +12.4%
5,108,900

乖離率

株価(5日)
移動平均値
-0.49%
1,637
株価(25日)
移動平均値
+3.43%
1,575
出来高(5日)
移動平均値
+26.63%
4,034,500

2021/04/22~2021/09/17

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
2021
09/171,6361,6381,6161,629-0.06%5,108,9002兆385億+3.43%7.020.78
09/161,6451,6501,6241,630+0.37%4,545,4002兆397億+3.62%7.030.78
09/151,6341,6451,6161,624-2.05%4,373,0002兆322億+3.37%70.77
09/141,6481,6611,6471,658+0.85%3,616,7002兆748億+5.67%7.150.79
09/131,6281,6441,6241,644+0.92%2,528,5002兆573億+5.12%7.090.78
09/101,6281,6341,6181,629+0.87%4,783,1002兆385億+4.36%7.020.78
09/091,6171,6281,6101,615-0.31%3,334,2002兆210億+3.66%6.960.77
09/081,6081,6231,6051,620+0.68%3,390,0002兆272億+4.25%6.980.77
09/071,6041,6141,5991,609+1%3,670,2002兆135億+3.74%6.930.77
09/061,5841,6001,5801,593+1.27%2,865,9001兆9934億+2.97%6.870.76
09/031,5641,5801,5591,573+0.58%3,741,3001兆9684億+1.94%6.780.75
09/021,5551,5661,5481,564+0.64%2,521,3001兆9571億+1.56%6.740.75
09/011,5621,5731,5531,554-0.06%2,619,3001兆9446億+1.11%6.70.74
08/311,5381,5601,5341,555+0.13%3,796,6001兆9459億+1.37%6.70.74
08/301,5371,5531,5331,553+2.31%2,408,1001兆9434億+1.44%6.690.74
08/271,5201,5231,5111,518-0.52%2,058,5001兆8996億-0.59%6.540.72
08/261,5341,5341,5221,5260%2,114,9001兆9096億+0.07%6.580.73
08/251,5331,5431,5221,526-0.2%2,160,2001兆9096億+0.2%6.580.73
08/241,5221,5381,5191,529+0.66%2,240,9001兆9133億+0.53%6.590.73
08/231,5201,5281,5111,519+0.93%2,981,1001兆9008億0%6.550.72
08/201,5151,5201,5011,505-1.31%3,217,6001兆8833億-0.86%6.490.72
08/191,5481,5531,5251,525-2.31%2,809,7001兆9083億+0.46%6.570.73
08/181,5601,5741,5591,561-0.06%1,598,3001兆9534億+2.9%6.730.74
08/171,5701,5771,5611,562+0.32%1,676,0001兆9546億+3.24%6.730.75
08/161,5751,5751,5521,557-1.7%2,305,5001兆9484億+3.18%6.710.74
08/131,5771,5891,5731,584+0.44%1,834,3001兆9819億+5.18%6.830.76
08/121,5801,5871,5751,577+0.7%2,327,9001兆9732億+4.92%6.80.75
08/111,5481,5681,5431,566+1.95%2,492,9001兆9594億+4.4%6.750.75
08/101,5581,5631,5341,536-1.66%2,910,8001兆9219億+2.61%6.620.73
08/061,5511,5651,5481,562+0.06%3,281,9001兆9544億+4.48%6.730.75
08/051,5181,5691,5141,561+3.31%4,884,8001兆9532億+4.62%6.730.74
08/041,5401,5661,5061,511-1.76%7,195,9001兆8906億+1.41%6.510.72
08/031,5161,5381,5061,538+0.52%3,336,0001兆9244億+3.22%6.630.73
08/021,4961,5301,4921,530+3.17%3,688,6001兆9144億+2.68%6.590.73
07/301,4981,5001,4811,483-0.74%3,632,4001兆8556億-0.4%6.390.71
07/291,4911,5021,4841,494+0.47%2,787,3001兆8693億+0.2%6.440.71
07/281,4801,4921,4801,487+0.47%2,443,0001兆8606億-0.27%6.410.71
07/271,4961,4961,4781,480-0.4%2,938,2001兆8518億-0.6%6.380.71
07/261,4891,4901,4761,486+1.78%2,202,0001兆8593億-0.2%6.40.71
07/211,4801,4901,4591,460+0.69%2,538,3001兆8268億-2.08%6.290.7
07/201,4551,4601,4461,450-1.69%3,615,2001兆8143億-2.95%6.250.69
07/191,4671,4781,4631,475-0.34%2,706,0001兆8455億-1.54%6.360.7
07/161,4771,4971,4751,480+0.2%2,255,2001兆8518億-1.33%6.380.71
07/151,4831,4871,4761,477-1.2%2,247,0001兆8481億-1.66%6.370.7
07/141,5001,5081,4951,495-0.8%2,217,7001兆8706億-0.6%6.440.71
07/131,5011,5081,4961,507+0.74%2,285,1001兆8856億+0.13%6.50.72
07/121,5091,5091,4921,496+1.84%3,171,1001兆8718億-0.66%6.450.71
07/091,4491,4741,4391,469-0.07%5,019,4001兆8380億-2.65%6.330.7
07/081,4761,4851,4701,470-0.34%3,596,8001兆8393億-2.84%6.340.7
07/071,4711,4881,4701,475-2.38%3,323,8001兆8455億-2.7%6.360.7
07/061,5001,5131,4931,511+1%1,544,7001兆8906億-0.59%6.510.72
07/051,4911,4981,4851,496-0.47%1,515,2001兆8718億-1.64%6.450.71
07/021,4931,5031,4891,503+1.69%2,160,1001兆8806億-1.31%6.480.72
07/011,4961,4961,4731,478-0.67%2,927,8001兆8493億-3.08%6.370.71
06/301,5001,5051,4881,488-0.73%3,150,8001兆8618億-2.49%6.410.71
06/291,5101,5161,4961,499-1.83%3,141,2001兆8756億-1.9%6.460.72
06/281,5351,5361,5221,527-0.39%1,846,6001兆9106億-0.2%6.580.73
06/251,5301,5361,5221,533+1.05%2,581,7001兆9181億+0.2%6.610.73
06/241,5051,5231,5041,517+0.33%2,411,8001兆8981億-0.78%6.540.72
06/231,5091,5181,5051,512+0.53%2,609,6001兆8918億-1.05%6.520.72
06/221,4901,5081,4831,504+4.37%3,950,8001兆8818億-1.57%6.480.72
06/211,4501,4531,4341,441-2.57%4,735,0001兆8030億-5.76%6.210.69
06/181,5171,5171,4751,479-3.65%7,627,2001兆8506億-3.46%6.370.71
06/171,5431,5511,5321,535-0.45%2,070,2001兆9206億+0.2%6.620.73
06/161,5401,5531,5371,542+0.52%2,668,6001兆9294億+0.78%6.650.74
06/151,5241,5421,5221,534+0.33%2,769,5001兆9194億+0.33%6.610.73
06/141,5331,5391,5241,529+0.13%1,387,3001兆9131億-0.07%6.590.73
06/111,5271,5301,5171,527-0.07%3,046,7001兆9106億-0.26%6.580.73
06/101,5221,5351,5121,528-0.07%2,978,8001兆9119億-0.26%6.590.73
06/091,5411,5451,5261,529-0.2%2,297,9001兆9131億-0.26%6.590.73
06/081,5321,5481,5271,532-1.61%3,350,9001兆9169億+0.07%6.60.73
06/071,5701,5731,5491,557-0.83%2,726,1001兆9482億+1.83%6.710.74
06/041,5651,5731,5531,570+0.32%2,184,8001兆9644億+2.82%6.770.75
06/031,5631,5801,5591,565-0.32%2,680,5001兆9582億+2.69%6.750.75
06/021,5431,5711,5351,570+2.21%3,408,0001兆9644億+3.22%6.770.75
06/011,5421,5451,5221,536+0.52%2,040,0001兆9219億+1.19%6.620.73
05/311,5451,5491,5281,528-2.18%2,568,9001兆9119億+0.79%6.590.73
05/281,5371,5631,5321,562+3.1%4,152,0001兆9544億+3.03%6.730.75
05/271,5311,5351,5111,515-1.11%7,286,5001兆8956億0%6.530.72
05/261,5251,5341,5221,532-0.13%2,562,4001兆9169億+0.99%6.60.73
05/251,5381,5391,5221,534+0.2%2,224,2001兆9194億+1.05%6.610.73
05/241,5161,5431,5161,531+1.59%2,796,4001兆9156億+0.86%6.60.73
05/211,5101,5141,5021,507-0.26%2,385,2001兆8856億-0.72%6.50.72
05/201,5111,5181,5001,511-0.07%2,943,3001兆8906億-0.59%6.510.72
05/191,5071,5171,5001,512-0.46%3,544,6001兆8918億-0.59%6.520.72
05/181,5121,5251,5091,519+0.8%2,635,8001兆9006億-0.26%6.550.72
05/171,5071,5131,4931,507+0.47%2,651,7001兆8856億-1.18%6.50.72
05/141,4981,5121,4911,500+1.08%3,016,0001兆8768億-1.83%6.460.72
05/131,5001,5161,4821,484-1.26%3,325,6001兆8568億-3.07%6.40.71
05/121,5431,5441,4851,503-3.41%5,656,2001兆8806億-1.96%6.480.72
05/111,5581,5781,5471,556-0.26%4,230,8001兆9469億+1.3%6.710.74
05/101,5451,5641,5441,560-0.06%4,959,9001兆9519億+1.56%6.720.74
05/071,5491,5781,5351,561+1.69%7,828,0001兆9532億+1.5%6.730.74
05/061,5381,5551,5251,535+3.16%6,428,5001兆9206億-0.39%6.620.73
04/301,4991,5001,4861,488-0.27%3,414,9001兆8618億-3.69%6.410.71
04/281,4941,4971,4881,492+0.34%2,258,5001兆8668億-3.74%6.430.71
04/271,4951,5001,4861,487-0.73%2,825,1001兆8606億-4.25%6.410.71
04/261,4991,5041,4891,498+0.07%2,424,4001兆8743億-3.91%6.460.71
04/231,4901,4981,4871,497-0.2%2,286,5001兆8731億-4.28%6.450.71
04/221,5031,5061,4881,500+0.67%2,227,0001兆8768億-4.4%6.460.72

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
2007年
3月期
2,330
2/26
1,280
6/14
15,629,200
2/28
--+15.85%
2/14
-15.15%
5/23
2008年
3月期
2,445
7/17
1,221
1/22
17,477,700
12/7
--+12.87%
5/9
-19.49%
8/17
2009年
3月期
1,658
5/22
556
10/28
22,287,600
10/10
--+23.58%
11/5
-33.86%
10/8
2010年
3月期
1,113
1/15
811
11/27
13,491,900
6/1
--+15.93%
1/15
-11.29%
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+9.96%
8/5

8/3
-20.1%
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+9.9%
11/7
-10.35%
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+8.18%
1/4
-7.47%
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+23.5%
5/21
-12.52%
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+8.92%
11/14
-15.75%
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+9.28%
3/7
-13.45%
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+8.65%
11/24
-8.5%
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
-7.45%
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
-12.59%
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+10.93%
9/11
-23.61%
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+10.58%
9/1

5/11
-7.96%
10/30
最新1,629
2021/9/17
5,108,9002兆385億+3.43%
1,575

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)
2021/09/17 vs 2020/12/30
19%(1.19倍)
過去安値
336円(1983/08/08)
385%(4.85倍)
1,629円(9/17)