8053 住友商事

8053
2024/09/18
時価
3兆7955億円
PER 予
7.08倍
2010年以降
赤字-25.33倍
(2010-2024年)
PBR
0.81倍
2010年以降
0.51-1.04倍
(2010-2024年)
配当 予
4.15%
ROE 予
11.39%
ROA 予
4.59%
資料
Link
CSV,JSON

PBR

2010年3月31日
0.88倍
2011年3月31日
0.95倍
2012年3月30日
0.89倍
2013年3月29日
0.72倍
2014年3月31日
0.68倍
2015年3月31日
0.65倍
2016年3月31日
0.62倍
2017年3月31日
0.79倍
2018年3月30日
0.87倍
2019年3月29日
0.69倍
2020年3月31日
0.61倍
2021年3月31日
0.78倍
2022年3月31日
0.83倍
2023年3月31日
0.76倍
2024年3月29日
1倍

2024/04/24~2024/09/18

株価&PBR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
09/183,1793,1793,1043,134+0.51%2,478,7003兆7955億-5.43%7.080.81
09/173,1503,1703,0643,118-1.2%3,132,1003兆7762億-6.06%7.050.8
09/133,1743,1813,1353,156-0.47%3,067,0003兆8222億-4.97%7.130.81
09/123,1943,2013,1423,171+1.08%2,946,4003兆8403億-4.46%7.170.82
09/113,1233,1743,0923,137-1.75%3,369,7003兆7992億-5.51%7.090.81
09/103,2033,2483,1913,193-0.44%2,228,3003兆8670億-3.62%7.220.82
09/093,1203,2183,1123,207-1.17%2,522,7003兆8839億-2.7%7.250.83
09/063,2673,2833,2153,245-1.46%3,042,2003兆9300億-1.73%7.330.84
09/053,2303,3503,2083,293-0.21%3,052,9003兆9881億-0.72%7.440.85
09/043,3203,3613,2833,300-4.49%3,730,4003兆9966億-1.11%7.460.85
09/033,4713,4993,4543,455-0.32%1,839,9004兆1843億+2.86%7.810.89
09/023,4903,4933,4353,466+0.58%2,092,8004兆1976億+2.7%7.830.89
08/303,4183,4583,4113,446+1.06%2,900,4004兆2157億+1.74%7.790.89
08/293,3843,4113,3583,410+0.95%2,068,2004兆1717億+0.26%7.710.88
08/283,3583,3783,3453,378+0.48%1,335,5004兆1326億-1.23%7.630.87
08/273,3503,3743,3123,362+0.36%1,656,4004兆1130億-2.38%7.60.87
08/263,3783,3883,3453,350-0.68%1,774,6004兆983億-3.37%7.570.86
08/233,3633,3813,3343,373+0.33%1,984,0004兆1254億-3.41%7.620.87
08/223,3493,3643,3263,362+0.18%1,801,4004兆1120億-4.46%7.60.87
08/213,3113,3653,2983,356-0.5%2,683,7004兆1046億-5.41%7.580.86
08/203,4303,4433,3523,373-0.56%3,391,9004兆1254億-5.7%7.620.87
08/193,4503,4733,3883,392-2.64%3,039,7004兆1486億-5.83%7.670.87
08/163,5053,5053,4293,484+3.14%3,170,4004兆2612億-4%7.870.9
08/153,3213,4133,3153,378+1.96%2,826,7004兆1315億-7.48%7.630.87
08/143,2993,3463,2613,313+1.69%3,034,2004兆520億-9.95%7.490.85
08/133,2923,2923,2133,258+2.71%3,518,8003兆9848億-12.16%7.360.84
08/093,1803,2193,1063,172+2.03%3,957,9003兆8796億-15.26%7.170.82
08/083,1283,1853,0903,109-2.26%3,894,8003兆8025億-17.77%7.030.8
08/072,9563,2652,9393,181+6.78%5,923,3003兆8906億-16.73%7.190.82
08/063,0823,1052,9002,979+7.86%7,236,2003兆6435億-22.78%6.730.77
08/053,0403,1002,6762,762-17.68%8,949,7003兆3781億-29.18%6.240.71
08/023,4833,4943,3283,355-7.47%5,731,9004兆1034億-15.06%7.580.86
08/013,6043,6373,5693,626-4.02%5,537,6004兆4348億-8.76%8.190.93
07/313,8123,8853,7353,778-1.77%5,201,5004兆6208億-5.27%8.540.97
07/303,8063,8773,7843,846-0.29%2,313,5004兆7039億-3.73%8.690.99
07/293,8363,8923,8033,857+1.93%1,925,3004兆7174億-3.48%8.720.99
07/263,7813,8193,7473,7840%1,999,1004兆6281億-5.28%8.550.97
07/253,8003,8063,7553,784-2.95%3,261,8004兆6281億-5.35%8.550.97
07/243,9413,9623,8913,899-1.76%1,889,3004兆7688億-2.53%8.811
07/233,9653,9823,9383,969+0.81%1,508,5004兆8544億-0.73%8.971.02
07/224,0014,0033,9283,937-0.98%1,475,9004兆8152億-1.45%8.91.01
07/194,0094,0103,9413,976-1.54%2,827,5004兆8629億-0.55%8.981.02
07/184,0634,0884,0384,038-1.66%1,648,2004兆9388億+1%9.121.04
07/174,0884,1254,0794,106+1.06%1,828,0005兆219億+2.7%9.281.06
07/164,0244,0864,0124,063+1.6%1,633,1004兆9693億+1.68%9.181.05
07/123,9984,0353,9843,999-1.53%2,730,7004兆8911億+0.08%9.041.03
07/114,1004,1024,0604,061+0.32%2,068,3004兆9669億+1.6%9.181.05
07/104,0594,0754,0054,048-0.37%2,655,0004兆9510億+1.35%9.151.04
07/094,0704,0924,0544,0630%2,447,9004兆9693億+1.78%9.181.05
07/084,0854,1124,0594,063-1.26%2,023,0004兆9693億+1.78%9.181.05
07/054,1484,1644,1014,115-0.31%1,880,2005兆329億+3%9.31.06
07/044,1254,1404,1044,128+1.03%1,875,9005兆488億+3.36%9.331.06
07/034,1264,1264,0504,086-0.73%2,437,5004兆9975億+2.43%9.231.05
07/024,0534,1364,0234,116+2.01%4,369,5005兆342億+3.24%9.31.06
07/014,0654,0734,0234,035+0.45%2,232,7004兆9351億+1.23%9.121.04
06/283,9954,0273,9744,017+1.77%3,378,5004兆9131億+0.7%9.081.06
06/273,9603,9943,9343,947-0.8%2,394,2004兆8275億-1.1%8.921.04
06/263,9643,9883,9273,979+0.25%2,827,9004兆8666億-0.45%8.991.05
06/253,9173,9863,9043,969+2.77%3,735,1004兆8544億-0.8%8.971.04
06/243,8273,8783,8083,862+0.68%3,025,9004兆7235億-3.67%8.731.01
06/213,8503,8613,7973,836-0.29%10,472,7004兆6917億-4.6%8.671.01
06/203,8203,8583,8113,847+0.18%2,404,5004兆7051億-4.59%8.691.01
06/193,8603,8813,8263,840-0.34%3,715,2004兆6966億-5.04%8.681.01
06/183,9153,9303,8403,853-1.18%2,662,5004兆7125億-5%8.711.01
06/173,9453,9573,8913,899-2.89%3,510,0004兆7688億-4.15%8.811.02
06/143,9504,0213,9384,015+1.41%5,183,8004兆9106億-1.59%9.071.05
06/134,0514,0563,9423,959-1.96%3,104,2004兆8421億-3.18%8.951.04
06/124,0154,0503,9924,038-0.76%2,498,3004兆9388億-1.44%9.121.06
06/114,0754,0894,0614,069+0.25%2,320,9004兆9767億-0.8%9.191.07
06/104,0284,0624,0184,059+0.97%2,189,8004兆9644億-1.26%9.171.07
06/074,0124,0283,9864,020+0.58%2,866,3004兆9167億-2.43%9.081.06
06/064,0004,0123,9703,997+0.15%3,017,4004兆8886億-3.08%9.031.05
06/053,9994,0013,9423,991-1.92%3,881,2004兆8813億-3.39%9.021.05
06/044,0904,1084,0274,069-1.57%4,005,0004兆9767億-1.41%9.191.07
06/034,1204,1454,1024,134+1.3%3,246,6005兆562億+0.36%9.341.09
05/314,0004,0904,0004,081+2.03%8,184,8004兆9914億-0.71%9.221.07
05/304,0004,0093,9504,000-1.19%3,756,5004兆8923億-2.42%9.041.05
05/294,0754,0954,0344,048-0.66%3,206,5004兆9510億-1.03%9.151.06
05/284,1074,1254,0554,075-0.95%3,295,8004兆9840億-0.05%9.211.07
05/274,0774,1144,0654,114+1.08%2,586,3005兆317億+1.21%9.31.08
05/244,0084,0874,0034,070-0.51%2,649,7004兆9779億+0.52%9.21.07
05/234,0504,0944,0074,091+0.1%3,982,1005兆36億+1.34%9.241.07
05/224,1374,1464,0664,087-2.06%4,772,3004兆9987億+1.44%9.241.07
05/214,1894,2174,1604,173+0.07%3,381,8005兆1039億+3.86%9.431.1
05/204,0904,1734,0874,170+1.48%3,262,6005兆1002億+4.17%9.421.1
05/174,0784,1214,0654,109-0.53%3,307,1005兆256億+3.03%9.291.08
05/164,1554,1584,1024,131-0.58%3,398,6005兆525億+3.87%9.341.09
05/154,1324,1794,1114,155+0.27%2,983,5005兆819億+4.92%9.391.09
05/144,1824,2064,1214,144-1.15%3,437,6005兆684億+5.15%9.361.09
05/134,2004,2184,1634,192-1.2%3,292,5005兆1271億+6.88%9.471.1
05/104,2144,2874,2094,243+2.02%4,005,3005兆1895億+8.82%9.591.11
05/094,1824,2084,1514,159-0.5%3,791,2005兆868億+7.41%9.41.09
05/084,2464,2634,1704,180-2.22%5,817,7005兆1124億+8.63%9.451.1
05/074,3394,3474,2084,275-0.58%9,423,5005兆2286億+11.71%9.661.12
05/024,1624,4334,1524,300+4.37%21,396,0005兆2592億+13.13%9.721.13
05/014,1184,1884,0804,120-0.84%6,889,8005兆391億+9.05%9.311.08
04/304,2454,2634,1434,155+6.29%11,964,4005兆819億+10.48%9.391.09
04/263,8803,9343,8493,909+1.35%3,665,2004兆7810億+4.43%8.831.03
04/253,9003,9803,8363,857-1.61%4,460,2004兆7174億+3.24%8.721.01
04/243,8103,9203,8043,920+3.1%4,626,1004兆7944億+5.09%8.861.03

年初来

年度株価出来高PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PBR
2010年
3月期
1,113
1/15
811
11/27
13,491,900
6/1
8.426.130.910.66--0.88倍
3/31
2011年
3月期
1,297
2/21

2/17
874
7/6
16,395,400
3/16
8.15.461.030.71兆6220億1兆930億0.95倍
3/31
2012年
3月期
1,284
3/27
875
10/5
12,310,300
8/9
6.414.370.950.651兆6057億1兆942億0.89倍
3/30
2013年
3月期
1,276
3/25
984
11/14
13,893,700
2/4
6.875.290.780.61兆5957億1兆2305億0.72倍
3/29
2014年
3月期
1,616
5/22
1,101
4/2
24,349,500
5/21
9.056.160.840.572兆209億1兆3769億0.68倍
3/31
2015年
3月期
1,420
9/25
1,054
10/16
49,510,800
9/30
赤字赤字0.710.531兆7758億1兆3181億0.65倍
3/31
2016年
3月期
1,513
5/19
984
2/12
17,612,800
1/14
25.3316.470.840.551兆8921億1兆2305億0.62倍
3/31
2017年
3月期
1,547
3/30
976
6/28
10,891,800
11/9
11.37.130.820.511兆9346億1兆2205億0.79倍
3/31
2018年
3月期
2,044
1/9
1,398
5/30

4/19
10,325,900
8/3
8.275.6610.682兆5562億1兆7483億0.87倍
3/30
2019年
3月期
2,000
5/9
1,460
12/25
9,479,200
10/30
7.795.690.90.662兆5012億1兆8261億0.69倍
3/29
2020年
3月期
1,801
9/24
1,137
3/17
15,464,900
3/13
13.138.290.880.562兆2530億1兆4223億0.61倍
3/31
2021年
3月期
1,652
3/29
1,115
4/6
16,212,300
8/31
赤字赤字0.820.552兆670億1兆3948億0.78倍
3/31
2022年
3月期
2,239
3/28
1,434
6/21
10,513,800
3/22
6.043.870.880.562兆8018億1兆7942億0.83倍
3/31
2023年
3月期
2,488
3/9
1,763
5/11
13,145,500
11/4
5.493.890.810.583兆1139億2兆2062億0.76倍
3/31
2024年
3月期
3,766
3/22
2,261
4/6
13,192,200
5/9
11.927.151.040.624兆6061億2兆8298億1倍
3/29
最新3,134
2024/9/18
2,478,7007.08
予想
0.81
実績
3兆7955億-