8830 住友不動産

8830
2024/03/28
時価
2兆6736億円
PER 予
15.21倍
2010年以降
7.3-36.79倍
(2010-2023年)
PBR
1.34倍
2010年以降
0.75-3.62倍
(2010-2023年)
配当 予
1.05%
ROE 予
8.83%
ROA 予
2.66%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
5,502
始値
5,560
高値
5,745
安値
5,529
終値 +2.07%
5,616
出来高 +23.58%
3,598,300

乖離率

株価(5日)
移動平均値
+3.81%
5,410
株価(25日)
移動平均値
+17.96%
4,761
出来高(5日)
移動平均値
+43.32%
2,510,720

2023/10/30~2024/03/28

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
2024
03/285,5605,7455,5295,616+2.07%3,598,3002兆6736億+17.96%15.211.34
03/275,2965,5455,2775,502+5.24%2,911,8002兆6194億+16.57%14.91.32
03/265,2595,2845,1905,228-0.61%1,750,2002兆4889億+11.52%14.161.25
03/255,4205,4205,2545,260-3.34%1,977,4002兆5042億+12.75%14.251.26
03/225,3455,4425,2875,442+2.62%2,315,9002兆5908億+17.41%14.741.3
03/215,3195,3675,1795,303+1.14%3,106,1002兆5246億+15.36%14.361.27
03/194,9005,2524,9005,243+8.3%4,137,4002兆4961億+14.78%14.21.25
03/184,6484,8484,6484,841+4.97%2,384,6002兆3047億+6.42%13.111.16
03/154,4824,6124,4794,612+2.67%2,278,5002兆1957億+1.41%12.491.1
03/144,4754,5004,4304,492+1.67%1,394,3002兆1385億-1.36%12.171.07
03/134,4754,4924,3864,418-0.07%1,140,6002兆1033億-3.18%11.961.06
03/124,3624,4374,3144,421+0.68%1,253,2002兆1047億-3.43%11.971.06
03/114,4274,4334,3524,391-1.75%1,447,6002兆904億-4.25%11.891.05
03/084,4864,5144,4274,469+0.59%1,547,3002兆1276億-2.78%12.11.07
03/074,5304,6024,4344,443-2.03%1,292,7002兆1152億-3.52%12.031.06
03/064,5154,6044,4964,535+1.32%1,344,5002兆1590億-1.67%12.281.08
03/054,5504,5664,4704,476-2.8%1,291,5002兆1309億-3.01%12.121.07
03/044,5604,6374,5214,605+2.08%1,260,3002兆1923億-0.28%12.471.1
03/014,4064,5324,3854,511+1.64%1,148,4002兆1476億-2.3%12.221.08
02/294,4504,5054,4154,438+0.14%1,867,2002兆1128億-3.92%12.021.06
02/284,4544,4894,3554,432-0.78%2,601,0002兆1100億-4.3%121.06
02/274,5654,5714,4454,467-3.21%2,099,4002兆1266億-3.77%12.11.07
02/264,7134,7394,5614,615-0.75%1,495,1002兆1971億-0.62%12.51.1
02/224,6054,6594,5764,650+0.78%1,107,5002兆2137億+0.28%12.591.11
02/214,5954,6364,5814,614+0.39%1,299,7002兆1966億-0.35%12.51.1
02/204,7144,7214,5964,596-1.92%1,006,9002兆1880億-0.63%12.451.1
02/194,6744,7034,6304,686+0.47%668,9002兆2309億+1.36%12.691.12
02/164,5704,6884,5254,664+3.16%1,190,7002兆2204億+1.04%12.631.12
02/154,5464,5604,4804,521+0.78%1,030,6002兆1523億-1.91%12.241.08
02/144,5384,5704,4804,486-1.95%1,365,3002兆1357億-2.58%12.151.07
02/134,7604,7604,5634,575-4.25%1,921,9002兆1780億-0.52%12.391.09
02/094,8334,8594,7504,778-0.56%1,470,6002兆2747億+4.16%12.941.14
02/084,7604,8134,7024,805+0.71%1,244,0002兆2875億+5.33%13.011.15
02/074,7104,8454,7024,771+1.3%1,364,2002兆2714億+5.13%12.921.14
02/064,7074,7514,6224,710-1.65%1,568,6002兆2423億+4.34%12.761.13
02/054,6334,8624,5824,789+3.39%2,040,7002兆2799億+6.56%12.971.15
02/024,7094,8084,6314,632-0.45%1,142,2002兆2052億+3.62%12.541.11
02/014,6504,7114,6254,653-0.49%1,323,3002兆2152億+4.49%12.61.11
01/314,5904,6844,5794,676+1.17%1,147,8002兆2261億+5.46%12.661.12
01/304,6494,6724,6114,622+0.3%1,043,5002兆2004億+4.64%12.521.11
01/294,5704,6164,5534,608+1.32%1,027,1002兆1938億+4.61%12.481.1
01/264,5544,6034,5284,548-0.5%898,1002兆1652億+3.48%12.321.09
01/254,5704,6044,4844,571+0.15%1,013,2002兆1761億+4.29%12.381.09
01/244,6164,6834,5574,564-3.61%2,255,4002兆1728億+4.34%12.361.09
01/234,6594,7594,6594,735+0.57%1,501,7002兆2542億+8.6%12.821.13
01/224,6264,7124,6204,708+4.18%2,264,4002兆2414億+8.43%12.751.13
01/194,5384,5464,4644,519+1.66%899,6002兆1514億+4.46%12.241.08
01/184,4364,4904,4104,445-0.56%850,4002兆1162億+2.97%12.041.06
01/174,5264,5934,4664,470-0.67%1,022,4002兆1281億+3.74%12.111.07
01/164,5164,5494,4684,500-0.71%787,2002兆1423億+4.58%12.191.08
01/154,5104,5554,4654,532+0.35%1,096,7002兆1576億+5.44%12.271.08
01/124,5654,5674,4534,516+0.47%1,756,3002兆1500億+5.37%12.231.08
01/114,4664,5414,4594,495+1.72%1,213,6002兆1400億+5.07%12.171.07
01/104,3134,4464,3134,419+2.22%1,391,8002兆1038億+3.51%11.971.06
01/094,3624,4034,3174,323+0.79%1,307,1002兆581億+1.5%11.711.03
01/054,2044,3474,1944,289+3.25%1,726,9002兆419億+0.87%11.621.03
01/044,1774,1774,0914,154-0.95%1,126,1001兆9776億-2.19%11.250.99
2023
12/294,1534,1944,1454,194+0.67%962,5001兆9967億-1.25%11.361
12/284,2034,2214,1624,166-1.54%666,3001兆9833億-1.95%11.281
12/274,1884,2504,1804,231+1.34%863,2002兆143億-0.4%11.461.01
12/264,2154,2194,1644,175-1.04%837,8001兆9876億-1.63%11.311
12/254,2284,2394,1644,219+1.13%607,9002兆86億-0.57%11.431.01
12/224,2384,2434,1524,172-1.56%1,274,2001兆9862億-1.63%11.31
12/214,2754,2764,2254,238-2.37%825,2002兆176億-0.19%11.481.01
12/204,3064,3694,2764,341+0.02%1,349,9002兆666億+2.19%11.761.04
12/194,2484,3444,1964,340+2.05%1,541,9002兆662億+2.29%11.751.04
12/184,2704,2904,1584,253-2.39%1,126,6002兆247億+0.43%11.521.02
12/154,2124,3574,2034,357+3.49%1,826,8002兆743億+3.12%11.81.04
12/144,2994,3064,1864,210-1.73%1,240,1002兆43億0%11.41.01
12/134,3064,3204,2684,284-0.28%1,026,2002兆395億+2.12%11.61.02
12/124,3184,3594,2904,296-0.07%1,389,6002兆452億+2.78%11.631.03
12/114,2424,3284,1974,299+1.34%1,208,5002兆466億+3.14%11.641.03
12/084,2704,2804,1614,242-2.21%2,211,9002兆195億+2.14%11.491.01
12/074,3244,3504,3064,338-0.78%1,731,4002兆652億+4.83%11.751.04
12/064,2814,3744,2374,372+3.36%1,308,4002兆814億+6.25%11.841.05
12/054,3054,3174,2294,230-1.99%950,0002兆138億+3.45%11.461.01
12/044,2634,3544,2514,316+1.24%1,486,9002兆547億+6.1%11.691.03
12/014,2004,2854,2004,263+2.13%1,208,0002兆295億+5.49%11.551.02
11/304,1574,1964,1174,174+0.58%2,262,7001兆9871億+3.83%11.31
11/294,1514,1884,1214,150-0.12%962,7001兆9757億+3.72%11.240.99
11/284,1944,2164,1294,155-0.31%830,8001兆9781億+4.32%11.250.99
11/274,2654,2674,1594,168-1.4%800,3001兆9843億+5.09%11.291
11/244,2004,2474,1904,227+1.61%1,032,5002兆124億+7.07%11.451.01
11/224,1114,1604,0894,160+1.09%789,9001兆9805億+5.91%11.270.99
11/214,1744,1744,1084,115-1.22%1,480,2001兆9590億+5.19%11.140.98
11/204,1804,2184,1604,166+0.36%1,876,0001兆9833億+6.96%11.281
11/174,3114,3184,1384,151-3.47%2,430,8001兆9762億+7.04%11.240.99
11/164,2754,3124,2484,300+0.23%1,563,5002兆471億+11.25%11.651.03
11/154,2654,3204,2034,290+1.85%2,134,9002兆424億+11.6%11.621.03
11/144,1584,2524,0964,212+1.86%2,497,8002兆52億+10.12%11.411.01
11/134,1104,1744,0684,135+2.76%2,387,7001兆9686億+8.64%11.20.99
11/103,9104,0403,9044,024+1.26%1,759,3001兆9157億+6.26%10.90.96
11/093,8913,9903,8493,974+3.73%1,466,4001兆8919億+5.47%10.760.95
11/083,9673,9713,8083,831-1.82%1,742,9001兆8238億+1.89%10.380.92
11/074,0064,0063,8913,902-2.57%1,186,2001兆8576億+3.75%10.570.93
11/064,0474,0553,9874,005+2.14%1,666,9001兆9067億+6.52%10.850.96
11/023,9313,9723,9033,921+1.08%1,663,9001兆8667億+4.39%10.620.94
11/013,8243,8883,8243,879+3.33%1,741,0001兆8467億+3.22%10.510.93
10/313,7193,7883,6623,754+1.16%1,742,3001兆7872億-0.13%10.170.9
10/303,7113,7483,6783,711-0.32%8,275,6001兆7667億-1.46%10.050.89

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
最新5,616
2024/3/28
3,598,3002兆6736億+17.96%
4,761

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)
2024/03/28 vs 2023/12/29
34%(1.34倍)
過去安値
201円(1998/10/02)
2694%(27.94倍)
5,616円(3/28)