8053 住友商事

8053
2025/05/09
時価
4兆4180億円
PER 予
7.74倍
2010年以降
赤字-25.33倍
(2010-2025年)
PBR
0.95倍
2010年以降
0.51-1.14倍
(2010-2025年)
配当 予
3.84%
ROE 予
12.26%
ROA 予
4.9%
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
2025年3月31日
7.27倍

2024/12/06~2025/05/09

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
2025
05/093,6603,6623,6083,648+0.58%3,456,2004兆4180億+9.81%7.740.95
05/083,6413,6493,5683,6270%3,597,9004兆3926億+9.51%7.70.94
05/073,5853,6333,5733,627+3.54%6,810,9004兆3926億+9.84%7.70.94
05/023,5823,5853,4933,503-1.96%5,362,1004兆2424億+6.18%7.440.91
05/013,4833,6143,4383,573+2.14%9,629,1004兆3272億+8.11%7.580.93
04/303,5103,5153,4633,498+0.29%3,727,3004兆2364億+5.74%7.430.91
04/283,4683,5173,4653,488+1.01%2,144,3004兆2243億+5.28%7.40.91
04/253,4333,4673,4223,453+1.38%2,107,9004兆1819億+4.1%7.330.9
04/243,4023,4393,3953,406+0.74%2,152,1004兆1250億+2.47%7.230.89
04/233,3583,3893,3423,381+2.83%2,948,0004兆947億+1.41%7.180.88
04/223,2183,2883,2013,288+2.81%2,216,5003兆9820億-1.65%6.980.86
04/213,2253,2393,1753,198-1.75%1,692,0003兆8730億-4.59%6.790.83
04/183,2483,2643,2283,255+0.46%1,602,5003兆9421億-3.15%6.910.85
04/173,2003,2403,1883,240+0.93%1,786,2003兆9239億-3.8%6.880.84
04/163,2213,2353,1863,210-0.8%2,271,3003兆8876億-4.89%6.810.84
04/153,2733,2733,2253,236+0.53%1,775,2003兆9191億-4.35%6.870.84
04/143,2513,2603,2193,219+0.53%2,603,2003兆8985億-5.1%6.830.84
04/113,1143,2293,1073,202-2.05%3,926,2003兆8779億-5.85%6.80.83
04/103,2723,2803,1823,269+10.4%4,614,7003兆9590億-4.19%6.940.85
04/093,0103,0212,9132,961-3.33%4,256,2003兆5860億-13.4%6.290.77
04/082,9893,1122,9883,063+6.87%3,959,9003兆7095億-10.86%6.50.8
04/072,8002,9492,7872,866-9.65%7,249,1003兆4710億-16.95%6.080.75
04/043,1983,2523,1083,172-3.29%4,775,3003兆8416億-8.59%6.730.83
04/033,2003,2953,1923,280-2.96%5,034,9003兆9724億-5.77%6.960.85
04/023,3943,4023,3433,380-1%3,223,9004兆935億-3.01%7.180.88
04/013,4423,4633,4043,414+1.25%3,137,4004兆1346億-2.12%7.250.89
03/313,4203,4263,3513,372-4.64%3,989,1004兆838億-3.13%7.260.88
03/283,5923,6103,5173,536-3.34%3,625,5004兆2824億+1.73%7.610.92
03/273,6333,6583,6033,658+0.3%3,762,3004兆4302億+5.57%7.880.95
03/263,6603,6723,6203,647+0.58%3,330,8004兆4168億+5.68%7.850.95
03/253,6373,6393,5903,626+0.86%2,771,3004兆3914億+5.5%7.810.94
03/243,6373,6383,5553,595-0.77%2,971,2004兆3539億+4.96%7.740.94
03/213,6143,6573,6043,623-0.96%4,073,9004兆3878億+6.09%7.80.94
03/193,6503,6963,6343,658+1.11%3,390,8004兆4302億+7.56%7.880.95
03/183,6503,6563,6013,618+3.22%5,533,9004兆3817億+6.79%7.790.94
03/173,4593,5293,4563,505+2.31%2,665,5004兆2449億+3.73%7.550.91
03/143,4003,4473,4003,426+0.03%3,032,6004兆1492億+1.48%7.380.89
03/133,4303,4523,4123,425+0.23%2,164,9004兆1480億+1.39%7.380.89
03/123,4003,4223,3943,4170%2,232,2004兆1383億+1.09%7.360.89
03/113,4113,4343,3543,417-1.04%3,310,6004兆1383億+1.21%7.360.89
03/103,4503,4803,4413,453+0.26%1,849,6004兆1819億+2.34%7.440.9
03/073,4253,4523,3913,444-0.75%3,305,1004兆1710億+2.2%7.420.9
03/063,4743,5053,4553,470+0.84%2,856,2004兆2025億+3.12%7.470.9
03/053,3983,4473,3913,441+1.27%2,895,7004兆1673億+2.47%7.410.9
03/043,4083,4363,3603,398-0.76%2,570,8004兆1153億+1.31%7.320.88
03/033,3963,4243,3693,424+2.09%3,075,9004兆1468億+2.24%7.370.89
02/283,3963,4153,3523,354-2.47%3,968,8004兆620億+0.3%7.220.87
02/273,3943,4483,3863,439+1.57%2,724,6004兆1649億+2.96%7.410.9
02/263,4703,4703,3463,386-2.05%4,920,3004兆1007億+1.59%7.290.88
02/253,4063,4733,3763,457+6.57%6,764,7004兆1867億+3.88%7.440.9
02/213,2103,2503,2103,244+0.5%2,365,0003兆9288億-2.23%6.990.84
02/203,2593,2623,2043,228-1.31%3,349,4003兆9094億-2.68%6.950.84
02/193,3073,3373,2713,271-1.06%2,279,1003兆9615億-1.36%7.040.85
02/183,2943,3373,2843,306+0.46%1,859,4004兆38億-0.27%7.120.86
02/173,3203,3463,2873,291-1.32%1,888,7003兆9857億-0.66%7.090.86
02/143,3443,3683,3223,335-0.66%2,468,2004兆390億+0.66%7.180.87
02/133,2903,3653,2823,357+2.72%3,005,2004兆656億+1.3%7.230.87
02/123,3273,3303,2463,268-1.77%3,083,6003兆9578億-1.48%7.040.85
02/103,3743,3793,3153,327-1.57%2,521,6004兆293億+0.09%7.160.87
02/073,4023,4103,3563,380-1.54%2,679,1004兆935億+1.56%7.280.88
02/063,4753,5313,4303,433-1.21%3,131,7004兆1577億+3.09%7.390.89
02/053,6003,6173,4563,475-0.4%5,249,2004兆2085億+4.42%7.480.9
02/043,3443,5133,3003,489+5.54%8,311,3004兆2255億+5.03%7.510.91
02/033,2823,3213,2743,306-1.72%3,605,2004兆38億-0.24%7.120.86
01/313,3423,3743,3313,364+0.06%1,907,8004兆741億+1.51%7.240.88
01/303,3103,3653,3073,362+1.51%1,834,1004兆717億+1.54%7.240.88
01/293,3303,3423,3013,312-0.03%1,794,9004兆111億+0.15%7.130.86
01/283,3103,3383,2903,313-0.21%1,699,9004兆123億+0.21%7.130.86
01/273,3303,3483,3093,320+0.91%1,764,6004兆208億+0.45%7.150.86
01/243,3003,3373,2833,290+0.12%2,062,6003兆9845億-0.48%7.090.86
01/233,2853,3103,2663,286+0.61%2,878,6003兆9796億-0.64%7.080.86
01/223,2753,2903,2433,266+0.4%1,944,7003兆9554億-1.33%7.030.85
01/213,2633,2723,2343,253-0.18%1,198,4003兆9397億-1.84%7.010.85
01/203,2293,2733,2233,259+1.53%1,761,5003兆9469億-1.78%7.020.85
01/173,2003,2203,1733,210-0.06%2,283,1003兆8876億-3.28%6.910.84
01/163,2403,2563,2083,212-0.46%2,156,6003兆8900億-3.25%6.920.84
01/153,2773,2883,2163,227-0.55%1,641,4003兆9082億-2.89%6.950.84
01/143,2263,2603,2173,245-0.09%2,938,2003兆9300億-2.41%6.990.84
01/103,2773,3083,2463,248-0.85%2,326,8003兆9336億-2.4%6.990.85
01/093,3683,3703,2753,276-2.85%2,677,8003兆9675億-1.59%7.050.85
01/083,4183,4343,3713,372-1.58%2,713,1004兆838億+1.38%7.260.88
01/073,4343,4543,4103,426-0.44%2,498,1004兆1492億+3.19%7.380.89
01/063,4723,4723,4043,441+0.38%3,955,1004兆1673億+3.96%7.410.9
2024
12/303,4603,4853,4203,428-0.38%2,230,7004兆1516億+3.85%7.380.88
12/273,4003,4483,3913,441+1.83%3,013,3004兆1673億+4.43%7.410.89
12/263,3083,3803,3083,379+1.78%3,066,3004兆923億+2.74%7.280.87
12/253,3003,3203,2703,320+0.45%2,051,0004兆208億+1.13%7.150.86
12/243,3153,3223,3003,305+0.24%1,785,0004兆26億+0.73%7.120.85
12/233,3083,3153,2573,297+0.61%2,539,8003兆9929億+0.52%7.10.85
12/203,2953,3223,2723,277+0.15%12,559,6003兆9687億-0.03%7.060.84
12/193,2403,3003,2383,272-0.43%2,330,7003兆9627億-0.18%7.050.84
12/183,2903,3373,2863,286-0.15%2,675,5003兆9796億+0.27%7.080.85
12/173,3313,3613,2913,291-1.23%2,257,3003兆9857億+0.46%7.090.85
12/163,3303,3443,3193,332-0.15%1,689,6004兆353億+1.74%7.180.86
12/133,3273,3663,3103,337-0.71%3,517,2004兆414億+1.96%7.190.86
12/123,3713,4043,3603,361+0.21%3,679,5004兆705億+2.69%7.240.87
12/113,3673,3773,3223,354-0.09%2,492,8004兆620億+2.44%7.220.86
12/103,3983,4143,3493,357+2.47%4,294,3004兆656億+2.6%7.230.87
12/093,2773,2833,2483,276+0.92%2,937,6003兆9675億+0.28%7.050.84
12/063,2783,2853,2463,246-1.04%1,717,5003兆9312億-0.52%6.990.84

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
2025年
3月期
4,433
5/2
2,676
8/5
21,396,000
5/2
9.555.771.150.75兆4219億3兆2729億7.27倍
3/31
最新3,648
2025/5/9
3,456,2007.74
予想
0.95
実績
4兆4180億-