8053 住友商事

8053
2024/06/12
時価
4兆9388億円
PER 予
9.31倍
2010年以降
赤字-25.33倍
(2010-2024年)
PBR
1.11倍
2010年以降
0.51-1.04倍
(2010-2024年)
配当 予
3.22%
ROE 予
11.92%
ROA 予
4.8%
資料
Link
CSV,JSON

PER

2010年3月31日
8.13倍
2011年3月31日
7.43倍
2012年3月30日
5.97倍
2013年3月29日
6.34倍
2014年3月31日
7.35倍
2015年3月31日
赤字
2016年3月31日
18.73倍
2017年3月31日
10.94倍
2018年3月30日
7.25倍
2019年3月29日
5.96倍
2020年3月31日
9.03倍
2021年3月31日
赤字
2022年3月31日
5.71倍
2023年3月31日
5.17倍
2024年3月29日
11.56倍

2024/01/17~2024/06/12

株価&PER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
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
02/163,4923,5623,4903,521+1.91%4,950,3004兆3064億+4.7%11.140.97
02/153,4863,5033,4273,455+0.58%3,506,4004兆2257億+3.07%10.930.95
02/143,4163,4393,3933,435+0.03%3,404,4004兆2012億+2.81%10.860.94
02/133,3703,4343,3583,434+3.34%5,045,7004兆2000億+3.15%10.860.94
02/093,3583,3593,3133,323-1.04%3,928,3004兆643億+0.15%10.510.91
02/083,3573,3693,3163,358+0.03%3,316,4004兆1071億+1.45%10.620.92
02/073,3023,3583,2873,357+1.05%4,049,3004兆1058億+1.76%10.620.92
02/063,3253,3483,3093,322+0.42%3,947,8004兆630億+1.03%10.510.91
02/053,4003,4043,2923,308-1.52%6,295,6004兆459億+0.88%10.460.91
02/023,3943,3983,3493,359-1%3,345,3004兆1083億+2.75%10.620.92
02/013,3853,4153,3723,393-0.64%2,954,3004兆1499億+4.21%10.730.93
01/313,3593,4153,3493,415+2.06%3,337,7004兆1768億+5.3%10.80.94
01/303,3733,3773,3443,346-1.12%2,213,5004兆924億+3.69%10.580.92
01/293,3293,3853,3233,384+2.64%3,215,7004兆1389億+5.22%10.70.93
01/263,3383,3383,2953,297-1.52%2,979,8004兆325億+2.97%10.430.91
01/253,3333,3653,3233,348+0.97%2,510,3004兆948億+4.92%10.590.92
01/243,3843,3843,3123,316-1.19%3,193,6004兆557億+4.38%10.490.91
01/233,3913,4273,3473,356-0.83%2,914,0004兆1046億+6.03%10.610.92
01/223,3643,3843,3393,384+1.2%2,751,7004兆1389億+7.29%10.70.93
01/193,3743,3793,3263,344+0.97%2,534,5004兆899億+6.43%10.580.92
01/183,3483,3733,3083,312-0.54%2,699,9004兆508億+5.71%10.470.91
01/173,3343,4233,3183,330+0.24%5,263,5004兆728億+6.63%10.530.92

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PER
2010年
3月期
1,113
1/15
811
11/27
13,491,900
6/1
8.426.130.910.66--8.13倍
3/31
2011年
3月期
1,297
2/21

2/17
874
7/6
16,395,400
3/16
8.15.461.030.71兆6220億1兆930億7.43倍
3/31
2012年
3月期
1,284
3/27
875
10/5
12,310,300
8/9
6.414.370.950.651兆6057億1兆942億5.97倍
3/30
2013年
3月期
1,276
3/25
984
11/14
13,893,700
2/4
6.875.290.780.61兆5957億1兆2305億6.34倍
3/29
2014年
3月期
1,616
5/22
1,101
4/2
24,349,500
5/21
9.056.160.840.572兆209億1兆3769億7.35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赤字
3/31
2016年
3月期
1,513
5/19
984
2/12
17,612,800
1/14
25.3316.470.840.551兆8921億1兆2305億18.73倍
3/31
2017年
3月期
1,547
3/30
976
6/28
10,891,800
11/9
11.37.130.820.511兆9346億1兆2205億10.94倍
3/31
2018年
3月期
2,044
1/9
1,398
5/30

4/19
10,325,900
8/3
8.275.6610.682兆5562億1兆7483億7.25倍
3/30
2019年
3月期
2,000
5/9
1,460
12/25
9,479,200
10/30
7.795.690.90.662兆5012億1兆8261億5.96倍
3/29
2020年
3月期
1,801
9/24
1,137
3/17
15,464,900
3/13
13.138.290.880.562兆2530億1兆4223億9.03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赤字
3/31
2022年
3月期
2,239
3/28
1,434
6/21
10,513,800
3/22
6.043.870.880.562兆8018億1兆7942億5.71倍
3/31
2023年
3月期
2,488
3/9
1,763
5/11
13,145,500
11/4
5.493.890.810.583兆1139億2兆2062億5.17倍
3/31
2024年
3月期
3,766
3/22
2,261
4/6
13,192,200
5/9
11.927.151.040.624兆6061億2兆8298億11.56倍
3/29
最新4,038
2024/6/12
2,498,3009.31
予想
1.11
実績
4兆9388億-