9303 住友倉庫

9303
2022/12/09
時価
1596億円
PER 予
6.75倍
2010年以降
5.75-29.18倍
(2010-2022年)
PBR
0.75倍
2010年以降
0.47-0.98倍
(2010-2022年)
配当 予
5.1%
ROE 予
11.07%
ROA 予
6.1%
資料
Link
CSV,JSON

株価チャート

株価

12/9

前日 (12/8)
1,963
始値
1,960
高値
1,966
安値
1,957
終値 -0.1%
1,961
出来高 -12.46%
260,700

乖離率

株価(5日)
移動平均値
-0.31%
1,967
株価(25日)
移動平均値
-2.44%
2,010
出来高(5日)
移動平均値
-20.38%
327,420

2022/07/14~2022/12/09

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
2022
12/091,9601,9661,9571,961-0.1%260,7001596億8798万-2.44%6.750.75
12/081,9751,9751,9571,963+0.1%297,8001598億5084万-2.48%6.760.75
12/071,9561,9751,9541,961-0.76%472,4001596億8798万-2.73%6.750.75
12/061,9721,9761,9641,976+0.15%236,5001609億946万-2.08%6.80.75
12/051,9841,9841,9651,973-0.85%369,7001606億6516万-2.28%6.790.75
12/021,9971,9981,9801,990-0.4%399,0001620億4951万-1.53%6.850.76
12/012,0152,0151,9981,998-0.2%368,5001627億96万-1.28%6.880.76
11/302,0202,0292,0022,002-0.84%425,9001630億2669万-1.18%6.890.76
11/292,0192,0252,0102,019-0.83%200,5001644億1103万-0.39%6.950.77
11/282,0612,0672,0322,036-0.92%177,8001657億9537万+0.49%7.010.78
11/252,0652,0712,0502,055-0.48%153,2001673億4258万+1.38%7.080.78
11/242,0502,0672,0412,065+1.52%170,8001681億5690万+1.82%7.110.79
11/222,0282,0482,0212,034+1.4%283,6001656億3251万+0.3%70.78
11/212,0372,0422,0052,006-0.84%325,5001633億5242万-1.08%6.910.77
11/182,0202,0322,0092,023+1.3%375,2001647億3676万-0.3%6.970.77
11/171,9972,0091,9961,997-0.15%217,7001626億1953万-1.58%6.880.76
11/162,0052,0121,9962,000-0.05%267,9001628億6383万-1.53%6.890.76
11/151,9902,0161,9902,001+0.45%197,1001629億4526万-1.53%6.890.76
11/142,0232,0231,9921,992-1.78%337,9001622億1237万-1.97%6.860.76
11/112,0602,0662,0262,028-0.69%270,4001651億4392万-0.29%6.980.77
11/102,0352,0632,0342,042-0.34%278,5001662億8397万+0.39%7.030.78
11/092,0232,0672,0172,049+2.6%665,3001668億5399万+0.74%7.060.78
11/082,1202,1501,9961,997-3.53%1,287,8001626億1953万-1.72%6.880.76
11/072,0362,0792,0332,070+2.88%340,5001685億6406万+1.92%7.130.79
11/042,0102,0242,0072,012-1.03%171,2001638億4101万-0.74%6.930.77
11/022,0292,0392,0182,033+0.2%181,4001655億5108万+0.25%70.78
11/012,0452,0462,0182,029+0.5%158,7001652億2535万-0.05%6.990.77
10/312,0252,0382,0132,019+0.8%267,7001644億1103万-0.69%6.950.77
10/282,0062,0201,9912,003-1.48%1,066,5001631億812万-1.67%6.90.76
10/272,0532,0542,0302,033-1.02%181,2001655億5108万-0.49%70.78
10/262,0592,0642,0492,054+0.39%234,8001672億6115万+0.34%7.070.78
10/252,0282,0472,0232,046+1.24%205,0001666億969万-0.24%7.050.78
10/242,0232,0282,0062,021+0.3%188,5001645億7390万-1.7%6.960.77
10/212,0352,0492,0152,015-1.56%194,4001640億8530万-2.23%6.940.77
10/202,0582,0582,0412,047-1.35%146,3001666億9113万-1.02%7.050.78
10/192,0632,0752,0552,075+0.58%131,7001689億7122万+0.05%7.150.79
10/182,0502,0672,0452,063+1.43%215,6001679億9404万-0.72%7.10.79
10/172,0372,0532,0302,034-0.54%220,2001656億3251万-2.31%70.78
10/142,0582,0592,0312,045+1.29%204,3001665億2826万-1.97%7.040.78
10/132,0412,0422,0082,019-1.42%240,2001644億1103万-3.35%6.950.77
10/122,0302,0542,0262,048+1.59%292,0001667億7256万-2.2%7.050.78
10/112,0002,0201,9912,016+0.2%392,8001641億6674万-3.91%6.940.77
10/072,0142,0222,0072,012-1.42%271,6001638億4101万-4.37%6.930.77
10/062,0452,0542,0362,041+0.64%224,5001662億253万-3.32%7.030.78
10/052,0552,0612,0252,028-0.44%194,9001651億4392万-4.25%6.980.77
10/042,0272,0452,0222,037+1.75%260,8001658億7681万-4.1%7.010.78
10/031,9682,0041,9602,002+1.62%266,2001630億2669万-6.05%6.890.76
09/301,9801,9901,9681,970-0.76%204,4001604億2087万-7.99%6.780.75
09/291,9752,0081,9751,985-1.64%335,9001616億4235万-7.72%6.840.76
09/282,0692,0761,9822,018-3.54%710,2001643億2960万-6.57%6.950.77
09/272,1142,1192,0902,092+0.1%200,5001703億5556万-3.46%7.20.8
09/262,1352,1492,0842,090-2.34%390,5001701億9270万-3.73%7.20.8
09/222,1382,1472,1292,140-0.28%218,7001742億6429万-1.56%7.370.82
09/212,1422,1512,1342,146+0.23%197,9001747億5288万-1.42%7.390.82
09/202,1522,1592,1362,141-0.14%213,5001743億4573万-1.74%7.370.82
09/162,1502,1672,1332,144-0.74%245,2001745億9002万-1.74%7.380.82
09/152,1842,1842,1582,160-0.32%184,0001758億9293万-1.19%7.440.83
09/142,1512,1722,1382,167-1.14%340,5001764億6295万-1.01%7.460.83
09/132,1922,2002,1852,1920%164,2001784億9875万0%7.550.84
09/122,1932,2032,1892,192+0.87%188,6001784億9875万0%7.550.84
09/092,1572,1842,1502,173+0.23%255,3001769億5155万-0.73%7.480.83
09/082,1522,1682,1472,168+1.83%302,6001765億4439万-0.73%7.470.83
09/072,1122,1292,1012,129+0.66%254,0001733億6854万-2.29%7.330.82
09/062,1322,1352,1102,115-0.8%253,5001722億2850万-2.85%7.280.81
09/052,1402,1432,1162,132-0.74%196,5001736億1284万-2.07%7.340.82
09/022,1622,1652,1352,148-0.92%269,7001749億1575万-1.24%7.40.82
09/012,1852,2002,1682,168-1.05%249,6001765億4439万-0.23%7.470.83
08/312,1842,1992,1822,191-0.86%216,6001784億1732万+0.92%7.550.84
08/302,1942,2112,1882,210+1.14%172,0001799億6453万+1.98%7.610.85
08/292,1822,1962,1742,185-1.89%277,9001779億2873万+1.11%7.520.84
08/262,2352,2352,2182,227-0.22%131,8001813億4887万+3.25%7.670.85
08/252,2332,2392,2062,232+0.54%178,9001817億5603万+3.81%7.690.86
08/242,2202,2292,2152,220+0.32%117,1001807億7885万+3.59%7.650.85
08/232,2052,2152,1832,213+0.09%205,0001802億882万+3.7%7.620.85
08/222,1652,2162,1632,211+1.75%234,9001800億4596万+4.05%7.610.85
08/192,1902,1932,1562,173-0.41%265,9001769億5155万+2.65%7.480.83
08/182,1952,2012,1752,182-1.13%233,6001776億8443万+3.36%7.510.84
08/172,2092,2252,1882,207+0.78%294,9001797億2023万+4.9%7.60.85
08/162,2222,2282,1842,190-1.35%288,6001783億3589万+4.39%7.540.84
08/152,2362,2432,2082,220-0.67%251,1001807億7885万+6.17%7.650.85
08/122,2642,2792,2302,235-0.62%331,5001820億33万+7.35%7.70.86
08/102,2422,2572,2202,249+0.99%298,0001831億4037万+8.49%7.750.86
08/092,1932,2552,1932,227+1.32%420,5001813億4887万+7.9%7.670.85
08/082,1212,2272,1022,198+4.12%803,1001789億8734万+6.96%7.570.84
08/052,0452,1612,0312,111+2.63%1,207,4001719億277万+3.13%7.270.81
08/042,0662,0682,0542,057+0.49%204,0001675億544万+0.73%7.080.79
08/032,0922,0922,0452,047-1.68%243,6001666億9113万+0.29%7.050.78
08/022,0952,1092,0772,082-0.86%174,5001695億4124万+2.06%7.170.8
08/012,0952,1052,0862,100+0.33%150,2001710億702万+3.09%7.230.8
07/292,1102,1102,0892,093-0.66%103,1001704億3699万+2.95%7.210.8
07/282,0992,1122,0792,107-0.14%156,4001715億7704万+3.9%7.260.81
07/272,0842,1162,0842,110+1.15%195,7001718億2134万+4.3%7.270.81
07/262,0872,0962,0782,086+0.68%194,9001698億6697万+3.37%7.180.8
07/252,0652,0762,0582,072+0.29%151,0001687億2692万+2.93%7.140.79
07/222,0522,0722,0522,066+0.34%180,9001682億3833万+2.79%7.110.79
07/212,0332,0652,0302,059+0.24%141,0001676億6831万+2.54%7.090.79
07/202,0182,0582,0082,054+3.22%295,4001672億6115万+2.39%7.070.79
07/192,0012,0051,9871,990-0.8%230,9001620億4951万-0.7%6.850.76
07/152,0022,0091,9922,0060%165,1001633億5242万-0.15%6.910.77
07/142,0122,0172,0022,006-0.35%98,6001633億5242万-0.3%6.910.77

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
2,060
1,030
2/27

1,030
2/26
1,402
701
6/2
2,260,000
4,520,000
6/2
--+11.67%
9/1
-11.81%
6/2
2008年
3月期
1,916
958
5/23

958
5/8
832
416
3/18
3,229,000
6,458,000
8/9
--+10.69%
9/3
-15.98%
1/22
2009年
3月期
1,144
572
6/6
582
291
10/28
999,500
1,999,000
4/4
--+19.05%
11/14
-22.08%
10/10
2010年
3月期
914
457
8/31
678
339
4/28
842,000
1,684,000
9/30
--+13.77%
6/22
-7.49%
2/9
2011年
3月期
952
476
5/14
602
301
3/15
1,076,500
2,153,000
5/14
932億6564万589億7680万+9.26%
5/14
-25.4%
3/15
2012年
3月期
862
431
3/27
666
333
9/26

333
8/9
487,000
974,000
4/6
844億4851万652億4676万+7.31%
3/2
-8.78%
8/9
2013年
3月期
1,338
669
3/15
638
319
10/11
2,784,500
5,569,000
3/1
1310億8133万625億365万+23.9%
3/14
-8.37%
5/16
2014年
3月期
1,486
743
4/9
946
473
3/27
1,752,000
3,504,000
4/5
1455億8062万926億7783万+15.77%
9/10
-14.96%
6/6
2015年
3月期
1,436
718
3/25
920
460
4/15
1,122,000
2,244,000
6/12
1406億8221万901億3066万+12.02%
11/5
-7.97%
8/8
2016年
3月期
1,464
732
6/11
1,024
512
2/12
500,500
1,001,000
8/25
1434億2532万1003億1935万+9.56%
10/26
-12.46%
1/21
2017年
3月期
1,372
686
3/13
942
471
6/24
804,000
1,608,000
3/31
1344億1225万922億8596万+11.13%
12/9
-11.5%
6/24
2018年
3月期
1,702
851
1/11
1,236
618
4/7
1,281,500
2,563,000
6/16
1500億9361万1210億8859万+8.83%
5/12
-11.24%
2/14
2019年
3月期
1,602
801
9/19
1,197
12/25
845,600
10/30
1412億7495万1055億5937万+15.5%
9/19
-13.94%
12/25
2020年
3月期
1,579
11/8
1,009
3/17
542,900
3/23
1364億446万871億6409万+6.59%
4/10
-21.2%
3/16
2021年
3月期
1,606
3/23
1,097
4/2
612,800
2/8
1355億2490万925億7211万+11.33%
2/24
-6.8%
10/30
2022年
3月期
2,412
3/28
1,394
4/27
729,600
11/9
1999億2251万1155億4394万+10.67%
9/14
-7.01%
4/12
最新1,961
2022/12/9
260,7001596億8798万-2.44%
2,010

年間値上がり率

1984/12/28 vs 1983/12/28
43%(1.43倍)
1985/12/28 vs 1984/12/28
99%(1.99倍)
1986/12/27 vs 1985/12/28
26%(1.26倍)
1987/12/28 vs 1986/12/27
-8%(0.92倍)
1988/12/28 vs 1987/12/28
50%(1.5倍)
1989/12/29 vs 1988/12/28
54%(1.54倍)
1990/12/28 vs 1989/12/29
-52%(0.48倍)
1991/12/30 vs 1990/12/28
6%(1.06倍)
1992/12/30 vs 1991/12/30
-16%(0.84倍)
1993/12/30 vs 1992/12/30
7%(1.07倍)
1994/12/30 vs 1993/12/30
0%(1倍)
1995/12/29 vs 1994/12/30
-1%(0.99倍)
1996/12/30 vs 1995/12/29
-12%(0.88倍)
1997/12/30 vs 1996/12/30
-20%(0.8倍)
1998/12/30 vs 1997/12/30
6%(1.06倍)
1999/12/30 vs 1998/12/30
-44%(0.56倍)
2000/12/29 vs 1999/12/30
4%(1.04倍)
2001/12/28 vs 2000/12/29
21%(1.21倍)
2002/12/30 vs 2001/12/28
-29%(0.71倍)
2003/12/30 vs 2002/12/30
29%(1.29倍)
2004/12/30 vs 2003/12/30
58%(1.58倍)
2005/12/30 vs 2004/12/30
103%(2.03倍)
2006/12/29 vs 2005/12/30
-10%(0.9倍)
2007/12/28 vs 2006/12/29
-34%(0.66倍)
2008/12/30 vs 2007/12/28
-24%(0.76倍)
2009/12/30 vs 2008/12/30
-8%(0.92倍)
2010/12/30 vs 2009/12/30
2%(1.02倍)
2011/12/30 vs 2010/12/30
-15%(0.85倍)
2012/12/28 vs 2011/12/30
22%(1.22倍)
2013/12/30 vs 2012/12/28
37%(1.37倍)
2014/12/30 vs 2013/12/30
7%(1.07倍)
2015/12/30 vs 2014/12/30
-1%(0.99倍)
2016/12/30 vs 2015/12/30
-4%(0.96倍)
2017/12/29 vs 2016/12/30
32%(1.32倍)
2018/12/28 vs 2017/12/29
-17%(0.83倍)
2019/12/30 vs 2018/12/28
9%(1.09倍)
2020/12/30 vs 2019/12/30
-10%(0.9倍)
2021/12/30 vs 2020/12/30
47%(1.47倍)
2022/12/09 vs 2021/12/30
1%(1.01倍)
過去安値
321円(1983/01/28)
511%(6.11倍)
1,961円(12/9)