8053 住友商事

8053
2021/07/21
時価
1兆8268億円
PER 予
7.93倍
2010年以降
赤字-25.33倍
(2010-2021年)
PBR
0.72倍
2010年以降
0.51-1.03倍
(2010-2021年)
配当 予
4.79%
ROE 予
9.1%
ROA 予
2.85%
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

2021/02/26~2021/07/21

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
2021
07/211,4801,4901,4591,460+0.69%2,538,3001兆8268億-2.08%7.930.72
07/201,4551,4601,4461,450-1.69%3,615,2001兆8143億-2.95%7.880.72
07/191,4671,4781,4631,475-0.34%2,706,0001兆8455億-1.54%8.010.73
07/161,4771,4971,4751,480+0.2%2,255,2001兆8518億-1.33%8.040.73
07/151,4831,4871,4761,477-1.2%2,247,0001兆8481億-1.66%8.030.73
07/141,5001,5081,4951,495-0.8%2,217,7001兆8706億-0.6%8.120.74
07/131,5011,5081,4961,507+0.74%2,285,1001兆8856億+0.13%8.190.74
07/121,5091,5091,4921,496+1.84%3,171,1001兆8718億-0.66%8.130.74
07/091,4491,4741,4391,469-0.07%5,019,4001兆8380億-2.65%7.980.73
07/081,4761,4851,4701,470-0.34%3,596,8001兆8393億-2.84%7.990.73
07/071,4711,4881,4701,475-2.38%3,323,8001兆8455億-2.7%8.010.73
07/061,5001,5131,4931,511+1%1,544,7001兆8906億-0.59%8.210.75
07/051,4911,4981,4851,496-0.47%1,515,2001兆8718億-1.64%8.130.74
07/021,4931,5031,4891,503+1.69%2,160,1001兆8806億-1.31%8.170.74
07/011,4961,4961,4731,478-0.67%2,927,8001兆8493億-3.08%8.030.73
06/301,5001,5051,4881,488-0.73%3,150,8001兆8618億-2.49%8.090.74
06/291,5101,5161,4961,499-1.83%3,141,2001兆8756億-1.9%8.140.74
06/281,5351,5361,5221,527-0.39%1,846,6001兆9106億-0.2%8.30.75
06/251,5301,5361,5221,533+1.05%2,581,7001兆9181億+0.2%8.330.76
06/241,5051,5231,5041,517+0.33%2,411,8001兆8981億-0.78%8.240.75
06/231,5091,5181,5051,512+0.53%2,609,6001兆8918億-1.05%8.220.75
06/221,4901,5081,4831,504+4.37%3,950,8001兆8818億-1.57%8.170.74
06/211,4501,4531,4341,441-2.57%4,735,0001兆8030億-5.76%7.830.71
06/181,5171,5171,4751,479-3.65%7,627,2001兆8506億-3.46%8.040.73
06/171,5431,5511,5321,535-0.45%2,070,2001兆9206億+0.2%8.340.76
06/161,5401,5531,5371,542+0.52%2,668,6001兆9294億+0.78%8.380.76
06/151,5241,5421,5221,534+0.33%2,769,5001兆9194億+0.33%8.340.76
06/141,5331,5391,5241,529+0.13%1,387,3001兆9131億-0.07%8.310.76
06/111,5271,5301,5171,527-0.07%3,046,7001兆9106億-0.26%8.30.75
06/101,5221,5351,5121,528-0.07%2,978,8001兆9119億-0.26%8.30.76
06/091,5411,5451,5261,529-0.2%2,297,9001兆9131億-0.26%8.310.76
06/081,5321,5481,5271,532-1.61%3,350,9001兆9169億+0.07%8.320.76
06/071,5701,5731,5491,557-0.83%2,726,1001兆9482億+1.83%8.460.77
06/041,5651,5731,5531,570+0.32%2,184,8001兆9644億+2.82%8.530.78
06/031,5631,5801,5591,565-0.32%2,680,5001兆9582億+2.69%8.50.77
06/021,5431,5711,5351,570+2.21%3,408,0001兆9644億+3.22%8.530.78
06/011,5421,5451,5221,536+0.52%2,040,0001兆9219億+1.19%8.350.76
05/311,5451,5491,5281,528-2.18%2,568,9001兆9119億+0.79%8.30.76
05/281,5371,5631,5321,562+3.1%4,152,0001兆9544億+3.03%8.490.77
05/271,5311,5351,5111,515-1.11%7,286,5001兆8956億0%8.230.75
05/261,5251,5341,5221,532-0.13%2,562,4001兆9169億+0.99%8.320.76
05/251,5381,5391,5221,534+0.2%2,224,2001兆9194億+1.05%8.340.76
05/241,5161,5431,5161,531+1.59%2,796,4001兆9156億+0.86%8.320.76
05/211,5101,5141,5021,507-0.26%2,385,2001兆8856億-0.72%8.190.74
05/201,5111,5181,5001,511-0.07%2,943,3001兆8906億-0.59%8.210.75
05/191,5071,5171,5001,512-0.46%3,544,6001兆8918億-0.59%8.220.75
05/181,5121,5251,5091,519+0.8%2,635,8001兆9006億-0.26%8.250.75
05/171,5071,5131,4931,507+0.47%2,651,7001兆8856億-1.18%8.190.74
05/141,4981,5121,4911,500+1.08%3,016,0001兆8768億-1.83%8.150.74
05/131,5001,5161,4821,484-1.26%3,325,6001兆8568億-3.07%8.060.73
05/121,5431,5441,4851,503-3.41%5,656,2001兆8806億-1.96%8.170.74
05/111,5581,5781,5471,556-0.26%4,230,8001兆9469億+1.3%8.450.77
05/101,5451,5641,5441,560-0.06%4,959,9001兆9519億+1.56%8.480.77
05/071,5491,5781,5351,561+1.69%7,828,0001兆9532億+1.5%8.480.77
05/061,5381,5551,5251,535+3.16%6,428,5001兆9206億-0.39%8.340.76
04/301,4991,5001,4861,488-0.27%3,414,9001兆8618億-3.69%8.090.74
04/281,4941,4971,4881,492+0.34%2,258,5001兆8668億-3.74%8.110.74
04/271,4951,5001,4861,487-0.73%2,825,1001兆8606億-4.25%8.080.74
04/261,4991,5041,4891,498+0.07%2,424,4001兆8743億-3.91%8.140.74
04/231,4901,4981,4871,497-0.2%2,286,5001兆8731億-4.28%8.130.74
04/221,5031,5061,4881,500+0.67%2,227,0001兆8768億-4.4%8.150.74
04/211,4861,4951,4771,490-1.91%3,465,2001兆8643億-5.34%8.10.74
04/201,5261,5261,5111,519-1.62%3,250,9001兆9006億-3.8%8.250.75
04/191,5601,5621,5381,544-0.39%2,165,1001兆9319億-2.46%8.390.76
04/161,5521,5561,5371,550-0.19%2,102,1001兆9394億-2.27%8.420.77
04/151,5461,5631,5451,553+1.24%2,766,3001兆9431億-2.27%8.440.77
04/141,5451,5471,5311,534-1.22%2,761,7001兆9194億-3.58%8.340.76
04/131,5531,5671,5501,553+0.39%2,573,9001兆9431億-2.57%8.440.77
04/121,5481,5591,5431,547+0.13%3,235,8001兆9356億-3.07%8.410.76
04/091,5611,5701,5421,545-0.58%3,521,8001兆9331億-3.2%8.390.76
04/081,5651,5721,5481,554-1.65%2,999,0001兆9444億-2.69%8.440.77
04/071,5751,5861,5591,580+0.38%3,171,6001兆9769億-1.06%8.580.78
04/061,5841,5841,5621,574-0.38%3,294,6001兆9694億-1.44%8.550.78
04/051,5391,5811,5341,580+2.8%3,679,7001兆9769億-1.06%8.580.78
04/021,5671,5721,5251,537-1.09%3,130,9001兆9231億-3.7%8.350.76
04/011,5791,5851,5521,554-1.46%3,572,4001兆9444億-2.63%8.440.77
03/311,5921,5961,5751,577-1.31%4,713,3001兆9732億-1.31%-0.78
03/301,6101,6201,5861,598-3.03%5,644,4001兆9995億+0.06%-0.79
03/291,6441,6521,6291,648+1.6%8,570,0002兆620億+3.26%-0.81
03/261,6241,6321,6151,622+0.75%4,604,7002兆295億+1.95%-0.8
03/251,6071,6241,5981,610+1.51%4,416,2002兆145億+1.45%-0.8
03/241,6091,6101,5781,586-2.16%4,731,3001兆9844億+0.06%-0.78
03/231,6401,6471,6211,621-0.8%3,678,1002兆282億+2.4%-0.8
03/221,6051,6391,6031,634+1.49%6,256,8002兆445億+3.55%-0.81
03/191,6001,6251,5881,610-0.74%9,799,8002兆145億+2.42%-0.8
03/181,6201,6241,6111,622+0.25%4,631,2002兆295億+3.44%-0.8
03/171,6061,6201,6011,618+0.06%3,924,4002兆245億+3.59%-0.8
03/161,6211,6291,6081,617-0.25%5,569,8002兆232億+3.85%-0.8
03/151,6141,6311,6121,621+0.19%4,518,2002兆282億+4.58%-0.8
03/121,6051,6211,5971,618+0.31%6,956,7002兆245億+4.93%-0.8
03/111,6121,6341,6041,613+0.5%5,927,9002兆182億+5.08%-0.8
03/101,5851,6121,5821,605+0.5%4,090,9002兆82億+5.04%-0.79
03/091,5901,6041,5791,597+1.65%5,383,8001兆9982億+5.07%-0.79
03/081,5691,5891,5611,571+1.16%5,101,6001兆9657億+3.9%-0.78
03/051,5491,5531,5211,553-0.51%5,482,3001兆9431億+3.12%-0.77
03/041,5751,5901,5501,561-1.64%4,409,2001兆9532億+4%-0.77
03/031,5621,5871,5531,587+2.19%4,209,1001兆9857億+6.15%-0.78
03/021,5831,5841,5481,553-1.4%4,233,9001兆9431億+4.23%-0.77
03/011,5491,5751,5481,575+2.21%3,990,0001兆9707億+6.13%-0.78
02/261,5801,5801,5371,541-3.32%5,463,3001兆9281億+4.26%-0.76

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
最新1,460
2021/7/21
2,538,3007.93
予想
0.72
実績
1兆8268億-