9303 住友倉庫

9303
2024/03/01
時価
2053億円
PER 予
16.84倍
2010年以降
5.75-29.18倍
(2010-2023年)
PBR
0.86倍
2010年以降
0.47-0.98倍
(2010-2023年)
配当 予
3.93%
ROE 予
5.1%
ROA 予
2.96%
資料
Link
CSV,JSON

株価チャート

株価

3/1

前日 (2/29)
2,579
始値
2,566
高値
2,574
安値
2,556
終値 -0.47%
2,567
出来高 -21.3%
257,600

乖離率

株価(5日)
移動平均値
-1.12%
2,596
株価(25日)
移動平均値
-1.46%
2,605
出来高(5日)
移動平均値
+1.24%
254,440

2023/10/03~2024/03/01

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
03/012,5662,5742,5562,567-0.47%257,6002053億5310万-1.46%16.840.86
02/292,6062,6172,5762,579-0.69%327,3002063億1307万-1.07%16.920.86
02/282,6252,6272,5872,597-1.25%302,9002077億5302万-0.5%17.040.87
02/272,6152,6352,6092,630+0.8%193,0002103億9293万+0.61%17.260.88
02/262,6202,6202,5952,609+0.73%191,4002087億1299万-0.19%17.120.87
02/222,5912,5952,5632,590+0.47%197,1002071億9304万-0.92%16.990.87
02/212,6032,6132,5612,578-1.23%224,2002062億3307万-1.38%16.910.86
02/202,6142,6192,5972,6100%140,8002087億9299万-0.19%17.120.87
02/192,5762,6102,5672,610+1.75%162,5002087億9299万-0.27%17.120.87
02/162,5592,5752,5452,565+0.55%150,6002051億9311万-1.95%16.830.86
02/152,5752,5802,5262,551-0.04%196,3002040億7315万-2.52%16.740.85
02/142,5802,5802,5212,552-1.16%222,8002041億5314万-2.52%16.740.85
02/132,6052,6132,5622,582+0.58%213,6002065億5306万-1.38%16.940.86
02/092,5662,5802,5522,567-0.23%159,3002053億5310万-1.87%16.840.86
02/082,5492,5902,5172,573+2.22%303,1002058億3309万-1.57%16.880.86
02/072,6062,6532,5102,517-4%719,1002013億5324万-3.53%16.510.84
02/062,6592,6642,6222,622-1.5%206,0002097億5295万+0.61%17.20.88
02/052,6952,6952,6622,662-0.67%149,7002129億5285万+2.42%17.470.89
02/022,6932,6932,6512,680-0.59%137,0002143億9280万+3.47%17.580.9
02/012,6592,7002,6562,696+1.35%173,4002156億7276万+4.54%17.690.9
01/312,6352,6612,6282,660+1.14%103,6002127億9285万+3.5%17.450.89
01/302,6392,6452,6272,630-0.19%92,9002103億9293万+2.69%17.260.88
01/292,6242,6402,6212,635+0.53%96,6002107億9292万+3.21%17.290.88
01/262,6382,6452,6212,621-0.79%119,0002096億7296万+2.95%17.20.88
01/252,6192,6572,6192,642+0.53%105,8002113億5290万+4.06%17.330.88
01/242,6382,6482,6192,628-0.83%110,4002102億3294万+3.79%17.240.88
01/232,6852,6962,6432,650-1.12%142,0002119億9288万+4.87%17.390.89
01/222,6612,6802,6452,680+1.63%140,7002143億9280万+6.22%17.580.9
01/192,6342,6502,6272,637+1.27%150,3002109億5291万+4.77%17.30.88
01/182,6052,6232,5952,604-0.04%128,2002083億1300万+3.62%17.080.87
01/172,6242,6532,6032,605+0.15%171,8002083億9300万+3.83%17.090.87
01/162,6512,6562,5952,601-1.77%196,5002080億7301万+3.79%17.070.87
01/152,5982,6502,5982,648+1.81%180,5002118億3289万+5.79%17.370.89
01/122,6092,6232,5802,601+0.31%160,1002080億7301万+4.25%17.070.87
01/112,5842,5992,5732,593+0.86%159,5002074億3303万+4.18%17.010.87
01/102,5482,5722,5402,571+0.98%139,6002056億7309万+3.54%16.870.86
01/092,5502,5692,5372,546+0.47%172,6002036億7316万+2.79%16.70.85
01/052,5222,5452,5222,534+0.88%154,3002027億1319万+2.47%16.630.85
01/042,4772,5142,4552,512+2.49%216,0002009億5325万+1.74%16.480.84
2023
12/292,4422,4522,4362,451+0.86%87,0001960億7341万-0.65%16.080.82
12/282,4332,4432,4172,430-0.69%113,7001943億9347万-1.46%15.940.82
12/272,4402,4482,4352,447+0.41%76,9001957億5342万-0.77%16.050.82
12/262,4382,4472,4272,437+0.37%70,2001949億5345万-1.1%15.990.82
12/252,4982,4982,4282,428-1.18%95,9001942億3348万-1.46%15.930.82
12/222,4432,4632,4422,457+0.78%87,6001965億5340万-0.24%16.120.83
12/212,4162,4442,4072,438+0.58%113,7001950億3345万-0.85%160.82
12/202,4592,4602,4212,424-1.26%206,5001939億1349万-1.38%15.90.82
12/192,4502,4732,4422,455+0.2%118,1001963億9340万-0.04%16.110.83
12/182,4542,4742,4162,450-1.29%134,4001959億9342万-0.16%16.070.82
12/152,5002,5102,4702,482-0.92%340,1001985億5333万+1.31%16.280.83
12/142,5412,5462,5002,505-1.22%160,5002003億9327万+2.5%16.440.84
12/132,5492,5492,5232,536-0.31%141,6002028億7319万+4.06%16.640.85
12/122,5502,5652,5382,544+0.47%193,9002035億1316万+4.73%16.690.86
12/112,5322,5372,5072,532+0.92%122,9002025億5320万+4.54%16.610.85
12/082,5292,5442,4952,509-0.55%225,6002007億1326万+3.76%16.460.84
12/072,5012,5302,4962,523+0.16%176,2002018億3322万+4.47%16.550.85
12/062,4702,5192,4622,519+2.65%206,5002015億1323万+4.52%16.530.85
12/052,4402,4702,4402,454+0.37%132,9001963億1341万+2.04%16.10.83
12/042,4342,4492,4042,445+0.37%113,6001955億9343万+1.71%16.040.82
12/012,4572,4572,4332,436-0.12%105,4001948億7345万+1.5%15.980.82
11/302,4302,4432,4022,439+0.33%163,7001951億1345万+1.75%160.82
11/292,4482,4582,4292,431-0.69%111,8001944億7347万+1.59%15.950.82
11/282,4602,4642,4312,448-0.16%126,3001958億3342万+2.47%16.060.82
11/272,4482,4592,4382,452+0.45%118,0001961億5341万+2.72%16.090.82
11/242,4442,4472,4182,441+0.7%127,1001952億7344万+2.39%16.020.82
11/222,4032,4322,4012,424+0.96%113,4001939億1349万+1.72%15.90.82
11/212,4182,4222,3912,401-0.87%174,9001920億7355万+0.76%15.750.81
11/202,4192,4482,4132,422+0.29%175,4001937億5349万+1.68%15.890.81
11/172,3722,4182,3702,415+2.29%151,8001931億9351万+1.39%15.840.81
11/162,3852,3972,3532,361-1.63%142,4001888億7366万-0.92%15.490.79
11/152,4002,4172,3882,400+0.5%147,1001919億9355万+0.67%15.750.81
11/142,3832,3982,3702,388+0.21%167,2001910億3358万+0.08%15.670.8
11/132,3942,4002,3712,383+1.36%186,4001906億3360万-0.13%15.630.8
11/102,3322,3612,3012,351+0.13%282,5001880億7368万-1.47%15.420.79
11/092,3282,3792,2822,348+1.25%652,8001878億3369万-1.55%15.410.79
11/082,3532,3632,3012,319-0.73%461,6001855億1377万-2.77%15.220.78
11/072,3762,3762,3312,336-1.93%499,6001868億7372万-2.18%15.330.79
11/062,4262,4262,3732,382-1.2%382,1001905億5360万-0.33%15.630.8
11/022,4412,4502,4062,411-1.03%256,0001928億7352万+0.75%15.820.81
11/012,4162,4372,4072,436+1.16%281,4001948億7345万+1.63%15.980.82
10/312,4002,4152,3852,408+0.63%159,5001926億3353万+0.29%15.80.81
10/302,4132,4132,3712,393-1.28%150,5001914億3357万-0.54%15.70.8
10/272,3812,4242,3812,424+2.58%177,4001939億1349万+0.58%15.90.82
10/262,3382,3652,3382,363+1.03%147,4001890億3365万-2.11%15.50.79
10/252,3642,3732,3312,339-0.59%180,0001871億1371万-3.39%15.350.79
10/242,3532,3592,3012,353+0.64%144,3001882億3368万-3.17%15.440.79
10/232,3712,3772,3382,338-1.97%169,2001870億3372万-4.1%15.340.79
10/202,3672,3932,3662,385+0.17%124,1001907億9359万-2.49%15.650.8
10/192,3662,3912,3592,381-1.45%190,2001904億7360万-2.9%15.620.8
10/182,4352,4452,3932,416+0.25%194,8001932億7351万-1.67%15.850.81
10/172,4102,4282,4002,410+0.42%130,9001927億9352万-2.15%15.810.81
10/162,3952,4132,3852,400-0.58%125,1001919億9355万-2.79%15.750.81
10/132,4262,4352,4092,414-0.49%137,4001931億1351万-2.46%15.840.81
10/122,4062,4352,4022,426+1%142,7001940億7348万-2.22%15.920.82
10/112,4362,4402,4022,402-1.31%154,9001921億5355万-3.38%15.760.81
10/102,4232,4402,4162,434+1.37%177,5001947億1346万-2.33%15.970.82
10/062,3852,4152,3812,401+0.97%167,9001920億7355万-3.81%15.750.81
10/052,3572,3872,3362,378+1.8%246,4001902億3361万-4.88%15.60.8
10/042,3452,3602,3192,336-0.68%250,6001868億7372万-6.71%15.330.79
10/032,3822,3882,3472,352-1.67%260,7001881億5368万-6.26%15.430.79

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
2023年
3月期
2,338
4/1
1,894
1/10

1/5
1,287,800
11/8
1903億8781万1542億3204万+8.49%
8/10
-7.99%
9/30
最新2,567
2024/3/1
257,6002053億5310万-1.46%
2,605

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)
2022/12/30 vs 2021/12/30
1%(1.01倍)
2023/12/29 vs 2022/12/30
25%(1.25倍)
2024/03/01 vs 2023/12/29
5%(1.05倍)
過去安値
321円(1983/01/28)
700%(8倍)
2,567円(3/1)