8830 住友不動産

8830
2025/05/02
時価
2兆6032億円
PER 予
13.53倍
2010年以降
7.3-36.79倍
(2010-2024年)
PBR
1.19倍
2010年以降
0.68-3.62倍
(2010-2024年)
配当 予
1.28%
ROE 予
8.83%
ROA 予
2.87%
資料
Link
CSV,JSON

株価チャート

株価

5/2

前日 (5/1)
5,417
始値
5,480
高値
5,509
安値
5,400
終値 +0.94%
5,468
出来高 -0.55%
1,600,800

乖離率

株価(5日)
移動平均値
+1.62%
5,381
株価(25日)
移動平均値
+1.81%
5,371
出来高(5日)
移動平均値
-17.49%
1,940,080

2024/12/03~2025/05/02

  • 20
  • 50
  • 100

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
2025
05/025,4805,5095,4005,468+0.94%1,600,8002兆6032億+1.81%13.531.19
05/015,2755,4405,2125,417+2.21%1,609,7002兆5789億+0.41%13.411.18
04/305,3005,3115,2205,300-0.45%2,132,5002兆5232億-2.25%13.121.16
04/285,3795,3875,3105,324-1.35%1,563,8002兆5346億-2.31%13.181.16
04/255,3095,4975,2635,397+0.73%2,793,6002兆5694億-1.5%13.361.18
04/245,4305,4335,3455,358-1.63%1,546,9002兆5508億-2.26%13.261.17
04/235,4455,4595,3785,447+1.79%1,556,3002兆5932億-0.78%13.481.19
04/225,2755,3765,2655,351+0.62%1,045,6002兆5475億-2.69%13.241.17
04/215,4165,4195,2965,318-1.94%1,140,4002兆5318億-3.47%13.161.16
04/185,4205,4505,3975,423+0.26%782,0002兆5818億-1.67%13.421.19
04/175,3215,4335,3085,409+1.35%1,058,5002兆5751億-1.98%13.391.18
04/165,3305,3495,2915,337+0.7%923,6002兆5408億-3.23%13.211.17
04/155,3705,3765,2785,300-0.24%921,2002兆5232億-3.86%13.121.16
04/145,2875,3685,2615,313-0.13%1,243,1002兆5294億-3.59%13.151.16
04/115,1295,3515,0885,320-0.99%2,196,8002兆5327億-3.47%13.171.16
04/105,2005,4095,1755,373+7.52%2,940,6002兆5580億-2.49%13.31.17
04/095,0455,0644,9384,997-3.35%2,416,3002兆3790億-9.26%12.371.09
04/085,0765,2665,0465,170+5.36%2,363,2002兆4613億-6.27%12.81.13
04/075,0495,1484,8974,907-8.26%3,868,9002兆3361億-11.07%12.141.07
04/045,3565,5335,3015,349-0.13%3,370,6002兆5465億-3.27%13.241.17
04/035,2525,3605,2305,356-2.1%2,696,1002兆5499億-3.08%13.261.17
04/025,5665,5695,4615,471-2.34%1,664,1002兆6046億-0.96%13.541.2
04/015,7085,7415,5905,602+0.16%1,797,3002兆6670億+1.67%13.861.22
03/315,7845,7935,5605,593-6.27%3,308,2002兆6627億+1.91%13.841.22
03/285,8705,9735,8455,967-1.83%1,370,0002兆8408億+9.21%14.771.3
03/276,0816,1005,9896,078-0.07%1,878,1002兆8936億+12.02%15.041.33
03/266,0016,1005,9696,082+1.2%2,542,6002兆8955億+12.9%15.051.33
03/255,9426,0985,8696,010-0.53%2,845,9002兆8612億+12.29%14.871.31
03/245,4686,3585,3936,042+10.52%6,362,4002兆8765億+13.57%14.951.32
03/215,4695,5345,4165,467-1.83%2,084,6002兆6027億+3.37%13.531.19
03/195,6655,6695,5565,569-1.59%1,637,9002兆6513億+5.55%13.781.22
03/185,6495,6995,6035,659+0.95%1,197,5002兆6941億+7.57%14.011.24
03/175,5595,6225,5535,606+2.21%1,209,9002兆6689億+6.88%13.871.23
03/145,4005,5805,4005,485-0.27%2,564,1002兆6113億+4.74%13.581.2
03/135,3595,5245,3535,500+3.27%2,177,0002兆6184億+5.12%13.611.2
03/125,2215,3575,2125,326+0.89%1,226,4002兆5356億+1.86%13.181.16
03/115,2545,3305,1405,279+0.36%1,365,0002兆5132億+0.94%13.071.15
03/105,3005,3405,2375,260-0.75%831,2002兆5042億+0.5%13.021.15
03/075,1275,3385,1005,300-0.17%1,393,0002兆5232億+1.11%13.121.16
03/065,2835,3435,2705,309+0.57%1,084,5002兆5275億+1.14%13.141.16
03/055,2245,2925,2075,279+0.98%982,7002兆5132億+0.49%13.071.15
03/045,2195,2995,2115,2280%1,279,0002兆4889億-0.36%12.941.14
03/035,3005,3045,1945,228+0.42%1,569,5002兆4889億-0.23%12.941.14
02/285,2175,2465,1685,206-0.71%2,000,0002兆4785億-0.52%12.881.14
02/275,3035,3195,2435,243-1.13%1,119,6002兆4961億+0.42%12.981.15
02/265,1305,3195,1305,303+3.49%2,188,7002兆5246億+1.84%13.121.16
02/255,0185,1255,0115,124+1.14%1,370,5002兆4394億-1.31%12.681.12
02/214,9965,0864,9805,066+1.54%1,670,7002兆4118億-2.22%12.541.11
02/205,0225,0234,9414,989-0.68%1,318,2002兆3751億-3.54%12.351.09
02/195,0945,1025,0005,023-1.53%1,169,8002兆3913億-2.75%12.431.1
02/185,1505,1725,0935,101-1.81%983,6002兆4285億-1.03%12.621.11
02/175,2385,2505,1715,195-0.17%658,9002兆4732億+0.97%12.861.14
02/145,2705,3275,1875,204-1.55%863,0002兆4775億+1.4%12.881.14
02/135,2065,2925,1265,286+3.06%1,611,8002兆5165億+3.32%13.081.16
02/125,1875,2205,1215,129-1.37%1,104,8002兆4418億+0.57%12.691.12
02/105,2715,2855,1905,200-1.05%919,6002兆4756億+2.14%12.871.14
02/075,2895,3665,2275,255-2.76%1,721,1002兆5018億+3.42%13.011.15
02/065,3905,4575,3685,404+0.76%1,447,2002兆5727億+6.61%13.371.18
02/055,4385,4455,3375,363-0.98%1,030,7002兆5532億+6.24%13.271.17
02/045,3995,4435,3655,416+1.2%932,8002兆5784億+7.74%13.41.18
02/035,2975,3805,2755,352-0.74%990,0002兆5480億+7%13.251.17
01/315,4985,5135,2965,392-1.15%1,406,6002兆5670億+8.23%13.341.18
01/305,4355,4565,3765,455-0.44%1,940,9002兆5970億+10.05%13.51.19
01/295,3995,4795,3465,479+1.56%1,690,4002兆6084億+11.36%13.561.2
01/285,1695,4165,1675,395+5.12%3,009,0002兆5684億+10.35%13.351.18
01/275,1535,1685,0465,132+1.44%1,093,8002兆4432億+5.6%12.71.12
01/245,0985,2065,0595,059+0.34%2,767,0002兆4085億+4.5%12.521.11
01/234,8895,0624,8745,042+2.73%1,941,2002兆4004億+4.52%12.481.1
01/224,8994,9374,8794,908-0.04%1,218,0002兆3366億+2.08%12.151.07
01/214,9264,9404,8794,910-0.06%862,6002兆3375億+2.38%12.151.07
01/204,8964,9434,8774,913+1.32%1,165,5002兆3390億+2.68%12.161.07
01/174,8464,8694,7554,849-0.12%1,347,8002兆3085億+1.57%121.06
01/164,8414,9044,8194,855+1.15%1,556,6002兆3113億+1.85%12.021.06
01/154,8194,8604,7574,800+1.07%1,053,3002兆2852億+0.8%11.881.05
01/144,8724,9124,7324,749-2.58%1,566,3002兆2609億-0.21%11.751.04
01/104,8764,9504,8594,875-0.02%1,803,3002兆3209億+2.42%12.071.07
01/094,7774,8934,7724,876+1.58%1,675,9002兆3213億+2.61%12.071.07
01/084,8354,8394,7834,800-1.82%1,874,6002兆2852億+1.22%11.881.05
01/074,8844,9204,8064,889-0.53%1,466,8002兆3275億+3.3%12.11.07
01/064,9225,0134,8794,915-0.51%1,164,9002兆3399億+4.13%12.161.07
2024
12/304,9924,9934,9244,940-0.42%1,263,4002兆3518億+5.06%12.231.08
12/274,9204,9734,8924,961+1.6%1,147,4002兆3618億+5.91%12.281.08
12/264,8044,8854,8004,883+1.03%1,055,0002兆3247億+4.61%12.091.07
12/254,7984,8334,7454,833+0.69%1,059,3002兆3009億+3.85%11.961.06
12/244,7844,8404,7594,800-0.64%742,5002兆2852億+3.27%11.881.05
12/234,8434,8674,7904,831+1.05%1,483,6002兆2999億+4.09%11.961.06
12/204,6304,8154,5554,781+5.49%2,677,6002兆2761億+3.26%11.831.04
12/194,5534,6034,5104,532-3.43%1,748,4002兆1576億-1.95%11.220.99
12/184,6574,7194,6344,693+0.19%1,465,7002兆2342億+1.43%11.611.03
12/174,7804,9354,6724,684+0.84%2,434,2002兆2299億+1.28%11.591.02
12/164,6534,6734,6214,645+0.15%566,6002兆2114億+0.26%11.51.02
12/134,6374,6844,5774,638+0.04%1,124,9002兆2080億-0.09%11.481.01
12/124,6254,6684,6154,636+0.32%924,7002兆2071億-0.32%11.471.01
12/114,6384,6454,5934,621+0.11%861,2002兆1999億-0.82%11.441.01
12/104,7004,7054,6164,616-0.58%760,7002兆1976億-1.07%11.421.01
12/094,6894,7004,6174,643-0.92%843,7002兆2104億-0.56%11.491.01
12/064,7104,7494,6794,686-0.87%659,7002兆2309億+0.39%11.61.02
12/054,7494,8274,7214,727-0.02%1,037,5002兆2504億+1.35%11.71.03
12/044,7534,7564,6834,728-0.63%805,3002兆2509億+1.46%11.71.03
12/034,6664,7824,6574,758+1.8%1,028,1002兆2652億+2.23%11.781.04

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
2007年
3月期
5,270
2/26
2,430
6/14
11,236,000
4/14
--+15.83%
2/13
-12.61%
11/20
2008年
3月期
4,940
5/10
1,432
3/17
28,222,000
2/20
--+27.69%
4/28
-23.85%
1/16
2009年
3月期
2,875
5/15
791
3/10
18,269,000
4/9
--+26.23%
3/27
-32.96%
11/20
2010年
3月期
2,165
8/14
1,100
4/1
12,440,000
6/15
--+26.77%
6/15
-15.83%
10/2
2011年
3月期
2,277
2/21
1,416
3/15
10,261,000
3/16
1兆840億6741億3774万+10.27%
10/7
-24.94%
3/15
2012年
3月期
2,054
3/14
1,302
1/16
7,031,000
3/9
9778億8059万6198億6394万+17.67%
2/15
-17.57%
8/19
2013年
3月期
3,770
3/27
1,500
6/4
8,566,000
3/8
1兆7948億7141億2896万+37.16%
4/8
-12.05%
6/4
2014年
3月期
5,410
12/30
3,260
6/21
13,213,000
4/5
2兆5756億1兆5520億+16.04%
7/11
-17.05%
6/3
2015年
3月期
4,610
11/14
3,340
10/16
16,554,000
11/4
2兆1947億1兆5901億+20.48%
11/14
-10.94%
10/16
2016年
3月期
5,064
5/21
2,664
2/12
10,784,000
2/1
2兆4108億1兆2682億+11.39%
4/22
-17.16%
1/21
2017年
3月期
3,615
4/25
2,446
10/14
6,144,000
2/10
1兆7210億1兆1645億+12.45%
11/15
-12.21%
6/16
2018年
3月期
4,402
1/25
2,809
4/6
4,713,000
11/17
2兆957億1兆3373億+10.93%
1/11
-8.53%
2/13
2019年
3月期
4,718
3/22
3,658
8/16
5,185,100
3/15
2兆2461億1兆7415億+8.37%
3/20
-8.13%
8/13
2020年
3月期
4,619
4/2
2,172
3/19
4,764,300
3/13
2兆1990億1兆340億+8.06%
4/30
-35.07%
3/18
2021年
3月期
4,101
3/19

3/18
2,388
4/3
3,856,900
5/29
1兆9524億1兆1368億+16.32%
11/11
-13.06%
7/10
2022年
3月期
4,222
11/1

6/17

他2件
3,057
3/9
3,507,700
10/28
2兆100億1兆4553億+10.83%
6/9
-11.5%
3/9

3/8
2023年
3月期
3,792
11/25
2,855
3/24
6,169,100
10/28
1兆8053億1兆3592億+7.89%
6/9
-11.69%
12/21
2024年
3月期
5,873
3/29
2,940
4/6
8,275,600
10/30
2兆7960億1兆3996億+20.56%
3/29
-9.99%
10/4
最新5,468
2025/5/2
1,600,8002兆6032億+1.81%
5,371

年間値上がり率

1984/12/28 vs 1983/12/28
33%(1.33倍)
1985/12/28 vs 1984/12/28
131%(2.31倍)
1986/12/27 vs 1985/12/28
42%(1.42倍)
1987/12/28 vs 1986/12/27
-37%(0.63倍)
1988/12/28 vs 1987/12/28
62%(1.62倍)
1989/12/29 vs 1988/12/28
34%(1.34倍)
1990/12/28 vs 1989/12/29
-56%(0.44倍)
1991/12/30 vs 1990/12/28
17%(1.17倍)
1992/12/30 vs 1991/12/30
-41%(0.59倍)
1993/12/30 vs 1992/12/30
4%(1.04倍)
1994/12/30 vs 1993/12/30
-5%(0.95倍)
1995/12/29 vs 1994/12/30
24%(1.24倍)
1996/12/30 vs 1995/12/29
0%(1倍)
1997/12/30 vs 1996/12/30
3%(1.03倍)
1998/12/30 vs 1997/12/30
-51%(0.49倍)
1999/12/30 vs 1998/12/30
-7%(0.93倍)
2000/12/29 vs 1999/12/30
69%(1.69倍)
2001/12/28 vs 2000/12/29
4%(1.04倍)
2002/12/30 vs 2001/12/28
-19%(0.81倍)
2003/12/30 vs 2002/12/30
95%(1.95倍)
2004/12/30 vs 2003/12/30
42%(1.42倍)
2005/12/30 vs 2004/12/30
92%(1.92倍)
2006/12/29 vs 2005/12/30
49%(1.49倍)
2007/12/28 vs 2006/12/29
-28%(0.72倍)
2008/12/30 vs 2007/12/28
-52%(0.48倍)
2009/12/30 vs 2008/12/30
32%(1.32倍)
2010/12/30 vs 2009/12/30
12%(1.12倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
111%(2.11倍)
2013/12/30 vs 2012/12/28
84%(1.84倍)
2014/12/30 vs 2013/12/30
-21%(0.79倍)
2015/12/30 vs 2014/12/30
-16%(0.84倍)
2016/12/30 vs 2015/12/30
-11%(0.89倍)
2017/12/29 vs 2016/12/30
19%(1.19倍)
2018/12/28 vs 2017/12/29
9%(1.09倍)
2019/12/30 vs 2018/12/28
-5%(0.95倍)
2020/12/30 vs 2019/12/30
-17%(0.83倍)
2021/12/30 vs 2020/12/30
6%(1.06倍)
2022/12/30 vs 2021/12/30
-8%(0.92倍)
2023/12/29 vs 2022/12/30
34%(1.34倍)
2024/12/30 vs 2023/12/29
18%(1.18倍)
2025/05/02 vs 2024/12/30
11%(1.11倍)
過去安値
201円(1998/10/02)
2620%(27.2倍)
5,468円(5/2)