8053 住友商事

8053
2019/06/18
時価
2兆947万円
PER 予
5.87倍
2010年以降
赤字-25.33倍
(2010-2019年)
PBR
0.72倍
2010年以降
0.51-1.03倍
(2010-2019年)
配当 予
5.63%
ROE 予
12.27%
ROA 予
4.29%
資料
Link
CSV,JSON

株価チャート

株価

6/18

前日 (6/17)
1,602
始値
1,606
高値
1,615
安値
1,594
終値 -0.19%
1,599
出来高 +5.62%
3,487,700

乖離率

株価(5日)
移動平均値
-0.5%
1,607
株価(25日)
移動平均値
+0.19%
1,596
出来高(5日)
移動平均値
-10.34%
3,890,040

2019/01/18~2019/06/18

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
06/181,6061,6151,5941,599-0.19%3,487,7002兆947万+0.19%5.870.72
06/171,5991,6091,5991,602-0.25%3,302,1002兆37億+0.44%5.880.72
06/141,6081,6141,5961,606+0.06%3,472,6002兆87億+0.82%5.90.72
06/131,6111,6151,5931,605-1.11%4,508,2002兆75億+0.82%5.90.72
06/121,6301,6461,6201,623+0.06%4,679,6002兆300億+2.01%5.960.73
06/111,6151,6331,6101,622+0.43%3,399,9002兆287億+2.21%5.960.73
06/101,6141,6221,6041,615+0.25%4,267,8002兆200億+1.96%5.930.73
06/071,6101,6141,6051,611+0.44%2,669,1002兆150億+1.77%5.920.73
06/061,6101,6141,6031,604-0.06%2,975,3002兆62億+1.39%5.890.72
06/051,6041,6061,5951,605+1.52%3,476,3002兆75億+1.52%5.90.72
06/041,5681,5821,5601,581+1.28%3,332,7001兆9774億0%5.810.71
06/031,5451,5611,5441,561-0.51%3,033,9001兆9524億-1.33%5.730.7
05/311,5711,5871,5631,569-0.82%3,770,2001兆9624億-0.95%5.760.71
05/301,5501,5831,5491,582+1.28%2,823,0001兆9787億-0.25%5.810.71
05/291,5671,5681,5531,562-1.01%3,471,4001兆9537億-1.51%5.740.7
05/281,5751,5821,5711,578-0.06%6,982,6001兆9737億-0.57%5.80.71
05/271,5841,5901,5751,579-0.06%1,751,3001兆9749億-0.57%5.80.71
05/241,5771,5851,5511,580-0.82%3,541,1001兆9762億-0.5%5.80.71
05/231,6051,6101,5871,593-1.73%3,938,8001兆9925億+0.31%5.850.72
05/221,6161,6251,6111,621+0.93%2,860,9002兆275億+2.14%5.950.73
05/211,6081,6181,5991,606-0.62%2,518,9002兆87億+1.26%5.90.72
05/201,6181,6241,6101,616+0.31%2,381,6002兆212億+1.89%5.940.73
05/171,5971,6171,5861,611+1.7%4,197,4002兆150億+1.64%5.920.73
05/161,5811,5861,5691,584-0.25%3,101,3001兆9812億0%5.820.71
05/151,5681,5901,5561,588+1.28%4,139,8001兆9862億+0.19%5.830.72
05/141,5451,5701,5361,568+0.06%4,383,5001兆9612億-1.01%5.760.71
05/131,5681,5791,5571,567-0.89%3,669,9001兆9599億-1.07%5.760.71
05/101,5511,5861,5481,581+0.83%6,770,5001兆9774億-0.13%5.810.71
05/091,5031,6111,4801,568+3.36%11,405,5001兆9612億-0.76%5.760.71
05/081,5261,5321,5091,517-1.62%4,500,4001兆8974億-3.99%5.570.68
05/071,5901,5921,5381,542-3.02%5,997,0001兆9287億-2.59%5.660.69
04/261,5851,5921,5741,590-0.25%3,232,1001兆9887億+0.38%5.840.72
04/251,5911,5981,5831,594+0.44%2,042,6001兆9937億+0.5%5.860.72
04/241,6201,6241,5841,587-1.49%3,374,0001兆9850億+0.06%5.830.72
04/231,6061,6141,6011,611+0.25%3,121,9002兆150億+1.58%5.920.73
04/221,6001,6091,5961,607+0.19%1,669,9002兆100億+1.32%5.90.72
04/191,6151,6181,6021,604+0.06%2,580,9002兆62億+1.2%5.890.72
04/181,6011,6141,5991,603+0.44%3,998,5002兆50億+1.2%5.890.72
04/171,5951,6091,5891,596+0.5%3,706,2001兆9962億+0.88%5.860.72
04/161,5951,5981,5851,588-0.75%3,624,3001兆9862億+0.38%5.830.72
04/151,5961,6071,5931,600+1.52%2,991,9002兆12億+1.2%5.880.72
04/121,5801,5841,5681,576+0.13%2,694,4001兆9712億-0.19%5.790.71
04/111,5711,5811,5671,574-0.32%3,442,0001兆9687億-0.32%5.780.71
04/101,5771,5851,5711,579-1.44%2,290,5001兆9749億-0.06%5.80.71
04/091,5901,6031,5881,602+0.38%3,007,3002兆37億+1.39%5.880.72
04/081,6081,6111,5931,596-0.37%2,392,5001兆9962億+1.01%5.860.72
04/051,5851,6041,5841,602+0.95%3,392,4002兆37億+1.39%5.880.72
04/041,5841,5981,5801,587-0.06%2,935,7001兆9850億+0.44%5.830.72
04/031,5751,5901,5711,588+0.7%4,296,0001兆9862億+0.38%5.830.72
04/021,5891,6001,5771,577+0.32%4,750,6001兆9724億-0.38%5.790.71
04/011,5531,5801,5511,572+2.68%4,925,1001兆9662億-0.82%5.770.71
03/291,5371,5391,5231,531+0.86%3,446,1001兆9149億-3.53%5.970.69
03/281,5471,5501,5181,518-2.5%4,203,2001兆8986億-4.65%5.910.68
03/271,5641,5671,5471,557-2.81%5,029,6001兆9474億-2.5%6.070.7
03/261,5821,6021,5721,602+1.97%8,520,3002兆37億+0.13%6.240.72
03/251,5841,5841,5611,571-2.84%6,173,8001兆9649億-1.87%6.120.71
03/221,6141,6171,5971,617+0.68%4,555,0002兆225億+0.94%6.30.73
03/201,5941,6081,5921,606+0.82%3,281,8002兆87億+0.25%6.260.72
03/191,5971,5981,5881,593+0.06%3,026,4001兆9925億-0.56%6.210.72
03/181,5981,5981,5851,592+0.32%2,760,6001兆9912億-0.56%6.20.72
03/151,5791,5951,5761,587+0.57%4,182,0001兆9850億-0.81%6.180.72
03/141,5801,5871,5731,578+0.51%3,546,5001兆9737億-1.44%6.150.71
03/131,5791,5841,5641,570-0.95%4,400,5001兆9637億-2.18%6.120.71
03/121,5841,5991,5801,585+1.47%4,266,7001兆9824億-1.55%6.180.71
03/111,5511,5671,5471,562+0.71%2,633,5001兆9537億-3.22%6.090.7
03/081,5701,5741,5501,551-1.4%5,475,7001兆9399億-4.14%6.040.7
03/071,5871,5931,5731,573-1.19%4,464,1001兆9674億-3.08%6.130.71
03/061,5961,6031,5911,592-0.19%3,185,6001兆9912億-2.15%6.20.72
03/051,5971,6021,5921,595-0.56%4,007,6001兆9950億-2.09%6.210.72
03/041,6121,6141,5981,604+0.19%2,592,1002兆62億-1.72%6.250.72
03/011,6011,6051,5921,6010%3,332,3002兆25億-2.08%6.240.72
02/281,6101,6141,6001,601-1.05%4,554,0002兆25億-2.2%6.240.72
02/271,6161,6251,6141,618-0.25%3,387,6002兆237億-1.28%6.30.73
02/261,6291,6351,6161,622-0.55%2,538,7002兆287億-1.22%6.320.73
02/251,6351,6361,6231,631+0.37%2,076,9002兆400億-0.79%6.350.73
02/221,6061,6281,5961,625-0.98%3,147,3002兆325億-1.22%6.330.73
02/211,6521,6521,6361,641-0.85%3,863,4002兆525億-0.24%6.390.74
02/201,6381,6571,6371,655+1.53%3,358,3002兆700億+0.67%6.450.75
02/191,6231,6321,6161,630+0.12%1,903,8002兆387億-0.79%6.350.73
02/181,6301,6371,6241,628+1.56%3,009,8002兆362億-0.85%6.340.73
02/151,5961,6071,5921,603-0.31%2,325,8002兆50億-2.32%6.250.72
02/141,6101,6251,6031,608+0.44%4,075,1002兆112億-2.01%6.270.72
02/131,5941,6031,5831,601+1.72%3,110,0002兆25億-2.38%6.240.72
02/121,5531,5811,5461,574+1.35%4,174,9001兆9687億-3.97%6.130.71
02/081,5951,5971,5461,553-4.31%6,319,0001兆9424億-5.19%6.050.7
02/071,6541,6651,6131,623-2.93%5,673,0002兆300億-0.92%6.320.73
02/061,7061,7091,6711,672-1.42%4,617,2002兆913億+2.2%6.510.75
02/051,6951,7081,6831,696+0.65%3,239,6002兆1213億+4.18%6.610.76
02/041,6741,6881,6721,685+1.44%2,307,7002兆1075億+4.08%6.570.76
02/011,6731,6791,6591,661-1.25%2,884,1002兆775億+2.98%6.470.75
01/311,6921,6951,6711,682+1.14%3,154,7002兆1038億+4.47%6.550.76
01/301,6681,6721,6581,663+0.06%2,949,3002兆800億+3.48%6.480.75
01/291,6601,6711,6491,662-0.18%2,898,5002兆788億+3.49%6.480.75
01/281,6721,6751,6611,665-0.48%2,431,1002兆825億+3.67%6.490.75
01/251,6491,6731,6491,673+1.46%3,171,5002兆925億+4.11%6.520.75
01/241,6401,6571,6331,649-0.84%4,019,8002兆625億+2.61%6.420.74
01/231,6551,6741,6511,663-0.6%2,401,1002兆800億+3.42%6.480.75
01/221,6891,6941,6701,673-1.18%2,313,2002兆925億+4.11%6.520.75
01/211,6721,6991,6701,693+2.92%3,275,1002兆1175億+5.42%6.60.76
01/181,6401,6531,6351,645+0.92%2,739,7002兆575億+2.43%6.410.74

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1,599
2019/6/18
3,487,7002兆947万+0.19%
1,596

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)
2019/06/18 vs 2018/12/28
2%(1.02倍)
過去安値
336円(1983/08/08)
376%(4.76倍)
1,599円(6/18)