8830 住友不動産

8830
2025/05/23
時価
2兆5389億円
PER 予
12.24倍
2010年以降
7.3-36.79倍
(2010-2025年)
PBR
1.16倍
2010年以降
0.68-3.62倍
(2010-2025年)
配当 予
1.59%
ROE 予
9.46%
ROA 予
3.05%
資料
Link
CSV,JSON

株価チャート

株価

5/23

前日 (5/22)
5,268
始値
5,298
高値
5,390
安値
5,270
終値 +1.23%
5,333
出来高 +10.58%
1,412,500

乖離率

株価(5日)
移動平均値
+0.55%
5,304
株価(25日)
移動平均値
-1.19%
5,397
出来高(5日)
移動平均値
-1.95%
1,440,640

2024/12/20~2025/05/23

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
05/235,2985,3905,2705,333+1.23%1,412,5002兆5389億-1.19%12.241.16
05/225,3225,3575,2555,268-0.85%1,277,3002兆5080億-2.37%12.11.14
05/215,2865,3605,2605,313+1.14%1,474,0002兆5294億-1.57%12.21.15
05/205,3725,3725,2335,253-1.85%1,638,9002兆5008億-2.69%12.061.14
05/195,3735,4085,3395,352-1.94%1,400,5002兆5480億-0.94%12.291.16
05/165,4645,4825,4085,458-0.11%990,9002兆5984億+1.28%12.531.18
05/155,4645,4865,3615,464-0.74%1,194,5002兆6013億+1.62%12.551.19
05/145,5205,5505,3285,505+0.16%1,854,3002兆6208億+2.8%12.641.2
05/135,4975,5195,4005,496+0.31%1,935,6002兆6165億+2.75%12.621.19
05/125,5575,5585,4585,479-0.54%1,288,9002兆6084億+2.55%12.581.19
05/095,5325,5515,4805,509+0.55%1,382,8002兆6227億+3.11%12.651.2
05/085,5505,5515,4795,4790%1,083,4002兆6084億+2.47%12.581.19
05/075,4905,5385,4695,479+0.2%2,112,8002兆6084億+2.39%12.581.19
05/025,4805,5095,4005,468+0.94%1,600,8002兆6032億+1.81%12.551.19
05/015,2755,4405,2125,417+2.21%1,609,7002兆5789億+0.41%12.441.18
04/305,3005,3115,2205,300-0.45%2,132,5002兆5232億-2.25%12.171.15
04/285,3795,3875,3105,324-1.35%1,563,8002兆5346億-2.31%12.221.16
04/255,3095,4975,2635,397+0.73%2,793,6002兆5694億-1.5%12.391.17
04/245,4305,4335,3455,358-1.63%1,546,9002兆5508億-2.26%12.31.16
04/235,4455,4595,3785,447+1.79%1,556,3002兆5932億-0.78%12.511.18
04/225,2755,3765,2655,351+0.62%1,045,6002兆5475億-2.69%12.291.16
04/215,4165,4195,2965,318-1.94%1,140,4002兆5318億-3.47%12.211.15
04/185,4205,4505,3975,423+0.26%782,0002兆5818億-1.67%12.451.18
04/175,3215,4335,3085,409+1.35%1,058,5002兆5751億-1.98%12.421.17
04/165,3305,3495,2915,337+0.7%923,6002兆5408億-3.23%12.251.16
04/155,3705,3765,2785,300-0.24%921,2002兆5232億-3.86%12.171.15
04/145,2875,3685,2615,313-0.13%1,243,1002兆5294億-3.59%12.21.15
04/115,1295,3515,0885,320-0.99%2,196,8002兆5327億-3.47%12.211.15
04/105,2005,4095,1755,373+7.52%2,940,6002兆5580億-2.49%12.341.17
04/095,0455,0644,9384,997-3.35%2,416,3002兆3790億-9.26%11.471.08
04/085,0765,2665,0465,170+5.36%2,363,2002兆4613億-6.27%11.871.12
04/075,0495,1484,8974,907-8.26%3,868,9002兆3361億-11.07%11.271.07
04/045,3565,5335,3015,349-0.13%3,370,6002兆5465億-3.27%12.281.16
04/035,2525,3605,2305,356-2.1%2,696,1002兆5499億-3.08%12.31.16
04/025,5665,5695,4615,471-2.34%1,664,1002兆6046億-0.96%12.561.19
04/015,7085,7415,5905,602+0.16%1,797,3002兆6670億+1.67%12.861.22
03/315,7845,7935,5605,593-6.27%3,308,2002兆6627億+1.91%13.731.21
03/285,8705,9735,8455,967-1.83%1,370,0002兆8408億+9.21%14.651.3
03/276,0816,1005,9896,078-0.07%1,878,1002兆8936億+12.02%14.921.32
03/266,0016,1005,9696,082+1.2%2,542,6002兆8955億+12.9%14.931.32
03/255,9426,0985,8696,010-0.53%2,845,9002兆8612億+12.29%14.761.3
03/245,4686,3585,3936,042+10.52%6,362,4002兆8765億+13.57%14.841.31
03/215,4695,5345,4165,467-1.83%2,084,6002兆6027億+3.37%13.421.19
03/195,6655,6695,5565,569-1.59%1,637,9002兆6513億+5.55%13.671.21
03/185,6495,6995,6035,659+0.95%1,197,5002兆6941億+7.57%13.91.23
03/175,5595,6225,5535,606+2.21%1,209,9002兆6689億+6.88%13.771.22
03/145,4005,5805,4005,485-0.27%2,564,1002兆6113億+4.74%13.471.19
03/135,3595,5245,3535,500+3.27%2,177,0002兆6184億+5.12%13.511.19
03/125,2215,3575,2125,326+0.89%1,226,4002兆5356億+1.86%13.081.16
03/115,2545,3305,1405,279+0.36%1,365,0002兆5132億+0.94%12.961.15
03/105,3005,3405,2375,260-0.75%831,2002兆5042億+0.5%12.921.14
03/075,1275,3385,1005,300-0.17%1,393,0002兆5232億+1.11%13.011.15
03/065,2835,3435,2705,309+0.57%1,084,5002兆5275億+1.14%13.041.15
03/055,2245,2925,2075,279+0.98%982,7002兆5132億+0.49%12.961.15
03/045,2195,2995,2115,2280%1,279,0002兆4889億-0.36%12.841.13
03/035,3005,3045,1945,228+0.42%1,569,5002兆4889億-0.23%12.841.13
02/285,2175,2465,1685,206-0.71%2,000,0002兆4785億-0.52%12.781.13
02/275,3035,3195,2435,243-1.13%1,119,6002兆4961億+0.42%12.871.14
02/265,1305,3195,1305,303+3.49%2,188,7002兆5246億+1.84%13.021.15
02/255,0185,1255,0115,124+1.14%1,370,5002兆4394億-1.31%12.581.11
02/214,9965,0864,9805,066+1.54%1,670,7002兆4118億-2.22%12.441.1
02/205,0225,0234,9414,989-0.68%1,318,2002兆3751億-3.54%12.251.08
02/195,0945,1025,0005,023-1.53%1,169,8002兆3913億-2.75%12.331.09
02/185,1505,1725,0935,101-1.81%983,6002兆4285億-1.03%12.531.11
02/175,2385,2505,1715,195-0.17%658,9002兆4732億+0.97%12.761.13
02/145,2705,3275,1875,204-1.55%863,0002兆4775億+1.4%12.781.13
02/135,2065,2925,1265,286+3.06%1,611,8002兆5165億+3.32%12.981.15
02/125,1875,2205,1215,129-1.37%1,104,8002兆4418億+0.57%12.591.11
02/105,2715,2855,1905,200-1.05%919,6002兆4756億+2.14%12.771.13
02/075,2895,3665,2275,255-2.76%1,721,1002兆5018億+3.42%12.91.14
02/065,3905,4575,3685,404+0.76%1,447,2002兆5727億+6.61%13.271.17
02/055,4385,4455,3375,363-0.98%1,030,7002兆5532億+6.24%13.171.16
02/045,3995,4435,3655,416+1.2%932,8002兆5784億+7.74%13.31.18
02/035,2975,3805,2755,352-0.74%990,0002兆5480億+7%13.141.16
01/315,4985,5135,2965,392-1.15%1,406,6002兆5670億+8.23%13.241.17
01/305,4355,4565,3765,455-0.44%1,940,9002兆5970億+10.05%13.391.18
01/295,3995,4795,3465,479+1.56%1,690,4002兆6084億+11.36%13.451.19
01/285,1695,4165,1675,395+5.12%3,009,0002兆5684億+10.35%13.251.17
01/275,1535,1685,0465,132+1.44%1,093,8002兆4432億+5.6%12.61.11
01/245,0985,2065,0595,059+0.34%2,767,0002兆4085億+4.5%12.421.1
01/234,8895,0624,8745,042+2.73%1,941,2002兆4004億+4.52%12.381.09
01/224,8994,9374,8794,908-0.04%1,218,0002兆3366億+2.08%12.051.07
01/214,9264,9404,8794,910-0.06%862,6002兆3375億+2.38%12.061.07
01/204,8964,9434,8774,913+1.32%1,165,5002兆3390億+2.68%12.061.07
01/174,8464,8694,7554,849-0.12%1,347,8002兆3085億+1.57%11.911.05
01/164,8414,9044,8194,855+1.15%1,556,6002兆3113億+1.85%11.921.05
01/154,8194,8604,7574,800+1.07%1,053,3002兆2852億+0.8%11.791.04
01/144,8724,9124,7324,749-2.58%1,566,3002兆2609億-0.21%11.661.03
01/104,8764,9504,8594,875-0.02%1,803,3002兆3209億+2.42%11.971.06
01/094,7774,8934,7724,876+1.58%1,675,9002兆3213億+2.61%11.971.06
01/084,8354,8394,7834,800-1.82%1,874,6002兆2852億+1.22%11.791.04
01/074,8844,9204,8064,889-0.53%1,466,8002兆3275億+3.3%121.06
01/064,9225,0134,8794,915-0.51%1,164,9002兆3399億+4.13%12.071.07
2024
12/304,9924,9934,9244,940-0.42%1,263,4002兆3518億+5.06%12.131.07
12/274,9204,9734,8924,961+1.6%1,147,4002兆3618億+5.91%12.181.08
12/264,8044,8854,8004,883+1.03%1,055,0002兆3247億+4.61%11.991.06
12/254,7984,8334,7454,833+0.69%1,059,3002兆3009億+3.85%11.871.05
12/244,7844,8404,7594,800-0.64%742,5002兆2852億+3.27%11.791.04
12/234,8434,8674,7904,831+1.05%1,483,6002兆2999億+4.09%11.861.05
12/204,6304,8154,5554,781+5.49%2,677,6002兆2761億+3.26%11.741.04

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
2025年
3月期
6,358
3/24
3,692
8/5
6,362,400
3/24
3兆269億1兆7577億+13.58%
3/24
-23.62%
8/5
最新5,333
2025/5/23
1,412,5002兆5389億-1.19%
5,397

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)
2025/05/23 vs 2024/12/30
8%(1.08倍)
過去安値
201円(1998/10/02)
2553%(26.53倍)
5,333円(5/23)