8053 住友商事

8053
2019/09/20
時価
2兆2292億円
PER 予
6.55倍
2010年以降
赤字-25.33倍
(2010-2019年)
PBR
0.83倍
2010年以降
0.51-1.03倍
(2010-2019年)
配当 予
5.05%
ROE 予
12.71%
ROA 予
4.12%
資料
Link
CSV,JSON

株価チャート

株価

9/20

前日 (9/19)
1,756
始値
1,773
高値
1,784
安値
1,770
終値 +1.48%
1,782
出来高 -14.8%
4,935,000

乖離率

株価(5日)
移動平均値
+0.68%
1,770
株価(25日)
移動平均値
+8.72%
1,639
出来高(5日)
移動平均値
-8.02%
5,365,240

2019/04/23~2019/09/20

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
2019
09/201,7731,7841,7701,782+1.48%4,935,0002兆2292億+8.72%6.550.83
09/191,7711,7861,7531,756-0.96%5,792,1002兆1967億+7.8%6.450.82
09/181,7791,7851,7641,773-0.28%4,247,9002兆2179億+9.38%6.510.83
09/171,7591,7931,7581,778+1.08%4,812,6002兆2242億+10.37%6.530.83
09/131,7471,7641,7351,759+0.57%7,038,6002兆2004億+9.87%6.460.82
09/121,7581,7621,7481,749-0.4%5,762,3002兆1879億+9.86%6.430.82
09/111,7241,7561,7221,756+2.63%6,417,2002兆1967億+10.93%6.450.82
09/101,6811,7121,6801,711+2.15%5,985,6002兆1404億+8.63%6.290.8
09/091,6561,6781,6521,675+1.15%4,546,6002兆954億+6.89%6.150.78
09/061,6371,6591,6351,656+1.91%5,517,8002兆716億+5.95%6.080.77
09/051,6171,6361,6121,625+0.99%5,991,2002兆328億+4.03%5.970.76
09/041,6111,6171,6041,609-0.56%3,217,3002兆128億+3.01%5.910.75
09/031,5951,6211,5941,618+1.57%3,171,1002兆240億+3.59%5.940.76
09/021,5841,5991,5821,5930%2,262,7001兆9928億+1.92%5.850.74
08/301,5671,5991,5661,593+2.31%4,930,9001兆9928億+1.85%5.850.74
08/291,5621,5651,5521,557-0.19%2,985,4001兆9477億-0.51%5.720.73
08/281,5641,5681,5571,560+0.32%2,846,7001兆9515億-0.51%5.730.73
08/271,5561,5581,5471,555+0.71%5,313,7001兆9452億-1.08%5.710.73
08/261,5281,5511,5251,544-1.34%3,939,5001兆9315億-1.97%5.670.72
08/231,5571,5731,5551,565-0.25%3,082,9001兆9577億-0.89%5.750.73
08/221,5671,5711,5571,569+0.51%3,608,8001兆9627億-0.76%5.760.73
08/211,5401,5611,5391,561+0.64%2,742,2001兆9527億-1.45%5.740.73
08/201,5521,5531,5421,551-0.06%2,798,8001兆9402億-2.33%5.70.72
08/191,5461,5581,5351,552+1.31%3,176,4001兆9412億-2.51%5.70.72
08/161,5231,5341,5141,532-0.13%3,364,2001兆9162億-4.01%5.630.72
08/151,5071,5351,5041,534-0.84%4,391,0001兆9187億-4.13%5.640.72
08/141,5331,5471,5291,547+2.18%3,714,5001兆9349億-3.61%5.680.72
08/131,5251,5261,5061,514-1.82%4,872,7001兆8936億-5.9%5.560.71
08/091,5511,5511,5271,542+0.72%4,199,8001兆9287億-4.46%5.670.72
08/081,5311,5351,5231,531-0.39%3,341,8001兆9149億-5.38%5.620.72
08/071,5391,5411,5321,537-0.13%3,813,5001兆9224億-5.3%5.650.72
08/061,4861,5411,4781,539+0.85%5,991,2001兆9249億-5.52%5.650.72
08/051,5521,5521,5181,526-2.93%6,799,5001兆9087億-6.61%5.610.71
08/021,6011,6021,5691,572-2.9%7,669,3001兆9662億-4.03%5.780.73
08/011,6071,6311,6051,619-0.31%3,258,7002兆250億-1.28%5.950.76
07/311,6171,6321,6141,624-0.18%2,927,4002兆312億-0.98%5.970.76
07/301,6261,6341,6171,627+0.37%2,581,5002兆350億-0.79%5.980.76
07/291,6191,6211,6101,621+0.12%2,288,5002兆275億-1.1%5.960.76
07/261,6181,6271,6141,619-0.61%2,657,5002兆250億-1.22%5.950.76
07/251,6371,6391,6291,629-0.43%2,629,5002兆375億-0.61%5.980.76
07/241,6491,6531,6341,636-0.55%2,964,7002兆462億-0.18%6.010.76
07/231,6391,6501,6291,645+0.55%2,097,9002兆575億+0.43%6.040.77
07/221,6451,6521,6321,636-0.24%2,669,0002兆462億0%6.010.76
07/191,6191,6401,6171,640+1.49%3,943,4002兆512億+0.31%6.030.77
07/181,6401,6431,6131,616-2.53%4,839,5002兆212億-1.04%5.940.75
07/171,6611,6721,6551,6580%2,905,8002兆738億+1.47%6.090.77
07/161,6561,6621,6491,658+0.12%3,052,8002兆738億+1.59%6.090.77
07/121,6581,6591,6501,656+0.55%2,583,3002兆713億+1.6%6.080.77
07/111,6421,6531,6391,647+0.49%2,871,2002兆600億+1.1%6.050.77
07/101,6381,6451,6361,639-0.24%2,843,4002兆500億+0.74%6.020.77
07/091,6491,6551,6371,643+0.24%2,668,1002兆550億+1.11%6.040.77
07/081,6451,6471,6371,639-0.49%2,715,2002兆500億+0.99%6.020.77
07/051,6511,6531,6431,647-0.36%2,601,6002兆600億+1.67%6.050.77
07/041,6641,6671,6501,6530%2,498,4002兆675億+2.23%6.070.77
07/031,6701,6711,6481,653-1.55%3,454,1002兆675億+2.42%6.070.77
07/021,6651,6841,6551,679+1.14%4,190,0002兆1000億+4.29%6.170.78
07/011,6501,6611,6471,660+1.65%4,304,5002兆763億+3.36%6.10.78
06/281,6261,6361,6251,633+0.12%3,944,5002兆425億+1.87%60.76
06/271,6221,6311,6181,631+0.93%3,540,2002兆400億+1.87%5.990.76
06/261,6151,6161,6051,616+0.25%3,617,5002兆212億+1.06%5.940.75
06/251,6131,6211,6081,612-0.06%3,862,7002兆162億+0.75%5.920.75
06/241,6101,6201,6051,613+0.19%2,654,8002兆175億+0.88%5.930.75
06/211,6221,6291,6041,610-0.62%8,942,8002兆137億+0.69%5.920.75
06/201,6241,6271,6051,620-0.98%4,801,8002兆262億+1.31%5.950.76
06/191,6161,6431,6151,636+2.31%4,156,3002兆462億+2.38%6.010.76
06/181,6061,6151,5941,599-0.19%3,487,7002兆947万+0.19%5.870.75
06/171,5991,6091,5991,602-0.25%3,302,1002兆37億+0.44%5.890.75
06/141,6081,6141,5961,606+0.06%3,472,6002兆87億+0.82%5.90.75
06/131,6111,6151,5931,605-1.11%4,508,2002兆75億+0.82%5.90.75
06/121,6301,6461,6201,623+0.06%4,679,6002兆300億+2.01%5.960.76
06/111,6151,6331,6101,622+0.43%3,399,9002兆287億+2.21%5.960.76
06/101,6141,6221,6041,615+0.25%4,267,8002兆200億+1.96%5.930.75
06/071,6101,6141,6051,611+0.44%2,669,1002兆150億+1.77%5.920.75
06/061,6101,6141,6031,604-0.06%2,975,3002兆62億+1.39%5.890.75
06/051,6041,6061,5951,605+1.52%3,476,3002兆75億+1.52%5.90.75
06/041,5681,5821,5601,581+1.28%3,332,7001兆9774億0%5.810.74
06/031,5451,5611,5441,561-0.51%3,033,9001兆9524億-1.33%5.740.73
05/311,5711,5871,5631,569-0.82%3,770,2001兆9624億-0.95%5.760.73
05/301,5501,5831,5491,582+1.28%2,823,0001兆9787億-0.25%5.810.74
05/291,5671,5681,5531,562-1.01%3,471,4001兆9537億-1.51%5.740.73
05/281,5751,5821,5711,578-0.06%6,982,6001兆9737億-0.57%5.80.74
05/271,5841,5901,5751,579-0.06%1,751,3001兆9749億-0.57%5.80.74
05/241,5771,5851,5511,580-0.82%3,541,1001兆9762億-0.5%5.80.74
05/231,6051,6101,5871,593-1.73%3,938,8001兆9925億+0.31%5.850.74
05/221,6161,6251,6111,621+0.93%2,860,9002兆275億+2.14%5.960.76
05/211,6081,6181,5991,606-0.62%2,518,9002兆87億+1.26%5.90.75
05/201,6181,6241,6101,616+0.31%2,381,6002兆212億+1.89%5.940.75
05/171,5971,6171,5861,611+1.7%4,197,4002兆150億+1.64%5.920.75
05/161,5811,5861,5691,584-0.25%3,101,3001兆9812億0%5.820.74
05/151,5681,5901,5561,588+1.28%4,139,8001兆9862億+0.19%5.830.74
05/141,5451,5701,5361,568+0.06%4,383,5001兆9612億-1.01%5.760.73
05/131,5681,5791,5571,567-0.89%3,669,9001兆9599億-1.07%5.760.73
05/101,5511,5861,5481,581+0.83%6,770,5001兆9774億-0.13%5.810.74
05/091,5031,6111,4801,568+3.36%11,405,5001兆9612億-0.76%5.760.73
05/081,5261,5321,5091,517-1.62%4,500,4001兆8974億-3.99%5.570.71
05/071,5901,5921,5381,542-3.02%5,997,0001兆9287億-2.59%5.670.72
04/261,5851,5921,5741,590-0.25%3,232,1001兆9887億+0.38%5.840.74
04/251,5911,5981,5831,594+0.44%2,042,6001兆9937億+0.5%5.860.74
04/241,6201,6241,5841,587-1.49%3,374,0001兆9850億+0.06%5.830.74
04/231,6061,6141,6011,611+0.25%3,121,9002兆150億+1.58%5.920.75

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
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
1,796
12/4
1,460
12/25
8,520,300
3/26
2兆2464億1兆8261億+5.42%
1/21
-5.19%
2/8
最新1,782
2019/9/20
4,935,0002兆2292億+8.72%
1,639

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)
2019/09/20 vs 2018/12/28
14%(1.14倍)
過去安値
336円(1983/08/08)
430%(5.3倍)
1,782円(9/20)