9303 住友倉庫

株価チャート

2022/07/29

2022/03/04～2022/07/29

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	PER	PBR
2022
07/29	2,110	2,110	2,089	2,093	-0.66%	103,100	1704億3699万	+2.95%	7.48	0.77
07/28	2,099	2,112	2,079	2,107	-0.14%	156,400	1715億7704万	+3.9%	7.53	0.78
07/27	2,084	2,116	2,084	2,110	+1.15%	195,700	1718億2134万	+4.3%	7.54	0.78
07/26	2,087	2,096	2,078	2,086	+0.68%	194,900	1698億6697万	+3.37%	7.46	0.77
07/25	2,065	2,076	2,058	2,072	+0.29%	151,000	1687億2692万	+2.93%	7.41	0.77
07/22	2,052	2,072	2,052	2,066	+0.34%	180,900	1682億3833万	+2.79%	7.39	0.76
07/21	2,033	2,065	2,030	2,059	+0.24%	141,000	1676億6831万	+2.54%	7.36	0.76
07/20	2,018	2,058	2,008	2,054	+3.22%	295,400	1672億6115万	+2.39%	7.34	0.76
07/19	2,001	2,005	1,987	1,990	-0.8%	230,900	1620億4951万	-0.7%	7.12	0.74
07/15	2,002	2,009	1,992	2,006	0%	165,100	1633億5242万	-0.15%	7.17	0.74
07/14	2,012	2,017	2,002	2,006	-0.35%	98,600	1633億5242万	-0.3%	7.17	0.74
07/13	2,005	2,034	1,997	2,013	-0.2%	112,400	1639億2244万	-0.2%	7.2	0.74
07/12	2,044	2,044	2,010	2,017	-1.32%	140,400	1642億4817万	-0.25%	7.21	0.75
07/11	2,030	2,050	2,020	2,044	+1.49%	181,100	1664億4683万	+0.89%	7.31	0.76
07/08	2,010	2,042	2,005	2,014	+0.2%	234,600	1640億387万	-0.74%	7.2	0.74
07/07	2,025	2,027	1,995	2,010	+0.35%	118,300	1636億7814万	-1.13%	7.19	0.74
07/06	2,008	2,016	1,988	2,003	-0.99%	231,500	1631億812万	-1.72%	7.16	0.74
07/05	2,012	2,039	2,000	2,023	+1.05%	257,600	1647億3676万	-1.03%	7.23	0.75
07/04	2,010	2,016	1,989	2,002	+0.4%	103,200	1630億2669万	-2.29%	7.16	0.74
07/01	2,014	2,017	1,981	1,994	-0.55%	209,500	1623億7523万	-3.06%	7.13	0.74
06/30	2,029	2,040	2,000	2,005	-0.3%	195,900	1632億7098万	-2.81%	7.17	0.74
06/29	2,014	2,031	2,003	2,011	-0.84%	364,600	1637億5958万	-2.8%	7.23	0.75
06/28	2,017	2,033	2,008	2,028	+0.25%	187,400	1651億4392万	-2.22%	7.29	0.75
06/27	1,992	2,024	1,981	2,023	+2.28%	216,000	1647億3676万	-2.65%	7.28	0.75
06/24	1,983	1,987	1,967	1,978	+0.15%	230,800	1610億7232万	-5%	7.11	0.74
06/23	1,980	1,999	1,965	1,975	-0.5%	185,100	1608億2803万	-5.41%	7.1	0.73
06/22	2,000	2,004	1,982	1,985	0%	183,400	1616億4235万	-5.16%	7.14	0.74
06/21	1,999	2,009	1,977	1,985	+0.76%	222,000	1616億4235万	-5.34%	7.14	0.74
06/20	1,996	2,005	1,963	1,970	-1.3%	218,000	1604億2087万	-6.15%	7.09	0.73
06/17	1,973	2,008	1,971	1,996	-0.6%	365,900	1625億3810万	-5.09%	7.18	0.74
06/16	2,035	2,049	2,005	2,008	-0.2%	206,600	1635億1528万	-4.61%	7.22	0.75
06/15	2,010	2,023	2,005	2,012	+0.4%	264,100	1638億4101万	-4.42%	7.24	0.75
06/14	1,977	2,008	1,940	2,004	-4.66%	686,000	1631億8955万	-4.75%	7.21	0.74
06/13	2,075	2,115	2,075	2,102	-0.1%	133,400	1711億6988万	-0.14%	7.56	0.78
06/10	2,093	2,112	2,088	2,104	-0.43%	250,800	1713億3274万	+0.05%	7.57	0.78
06/09	2,112	2,124	2,090	2,113	-1.17%	384,900	1720億6563万	+0.57%	7.6	0.79
06/08	2,158	2,184	2,132	2,138	+0.28%	271,800	1741億143万	+1.86%	7.69	0.79
06/07	2,111	2,138	2,108	2,132	+1.04%	166,900	1736億1284万	+1.48%	7.67	0.79
06/06	2,100	2,119	2,093	2,110	-0.24%	169,100	1718億2134万	+0.48%	7.59	0.78
06/03	2,133	2,136	2,106	2,115	-0.84%	174,600	1722億2850万	+0.62%	7.61	0.79
06/02	2,155	2,155	2,122	2,133	-0.84%	187,200	1736億9427万	+1.33%	7.67	0.79
06/01	2,140	2,168	2,138	2,151	+0.37%	230,200	1751億6004万	+2.09%	7.74	0.8
05/31	2,196	2,207	2,140	2,143	-2.77%	272,200	1745億859万	+1.61%	7.71	0.8
05/30	2,196	2,214	2,187	2,204	+2.23%	514,700	1794億7594万	+4.45%	7.93	0.82
05/27	2,173	2,175	2,147	2,156	+0.23%	233,800	1755億6720万	+2.28%	7.75	0.8
05/26	2,135	2,158	2,135	2,151	+1.08%	168,400	1751億6004万	+2.04%	7.74	0.8
05/25	2,141	2,146	2,124	2,128	-0.33%	161,300	1732億8711万	+0.95%	7.65	0.79
05/24	2,134	2,142	2,110	2,135	+0.05%	160,800	1738億5713万	+1.14%	7.68	0.79
05/23	2,137	2,159	2,129	2,134	+0.95%	254,700	1737億7570万	+1.04%	7.68	0.79
05/20	2,102	2,118	2,078	2,114	+0.28%	219,100	1721億4706万	+0.09%	7.6	0.79
05/19	2,040	2,112	2,038	2,108	+1.05%	289,700	1716億5847万	-0.28%	7.58	0.78
05/18	2,044	2,086	2,044	2,086	+2.36%	339,300	1698億6697万	-1.42%	7.5	0.78
05/17	2,060	2,070	2,014	2,038	-1.26%	447,300	1659億5824万	-3.91%	7.33	0.76
05/16	2,055	2,092	2,041	2,064	+1.57%	382,900	1680億7547万	-2.96%	7.42	0.77
05/13	2,023	2,091	1,963	2,032	+1.25%	601,500	1654億6965万	-4.74%	7.31	0.76
05/12	2,005	2,037	1,999	2,007	-0.15%	247,200	1634億3385万	-6.39%	7.22	0.75
05/11	2,017	2,017	1,988	2,010	-0.84%	356,200	1636億7814万	-6.82%	7.23	0.75
05/10	2,024	2,040	1,994	2,027	-0.78%	405,300	1650億6249万	-6.55%	7.29	0.75
05/09	2,050	2,070	2,035	2,043	-1.02%	423,000	1663億6540万	-6.37%	7.35	0.76
05/06	2,060	2,099	2,045	2,064	+0.15%	572,500	1680億7547万	-6.01%	7.42	0.77
05/02	2,053	2,077	2,022	2,061	-5.63%	607,900	1678億3117万	-6.74%	7.41	0.77
04/28	2,117	2,190	2,111	2,184	+3.31%	260,700	1778億4730万	-1.71%	7.86	0.81
04/27	2,141	2,142	2,099	2,114	-1.95%	645,700	1721億4706万	-5.16%	7.6	0.79
04/26	2,172	2,177	2,145	2,156	-0.74%	207,300	1755億6720万	-3.71%	7.75	0.8
04/25	2,140	2,179	2,128	2,172	-0.64%	155,200	1768億7011万	-3.34%	7.81	0.81
04/22	2,190	2,209	2,177	2,186	-0.73%	137,500	1780億1016万	-3.02%	7.86	0.81
04/21	2,183	2,215	2,179	2,202	+1.52%	175,400	1793億1307万	-2.57%	7.92	0.82
04/20	2,180	2,187	2,158	2,169	+0.46%	204,300	1766億2582万	-4.2%	7.8	0.81
04/19	2,155	2,167	2,147	2,159	+0.61%	137,100	1758億1150万	-4.93%	7.77	0.8
04/18	2,150	2,157	2,118	2,146	-1.24%	134,000	1747億5288万	-5.79%	7.72	0.8
04/15	2,154	2,188	2,147	2,173	-0.28%	149,700	1769億5155万	-4.94%	7.82	0.81
04/14	2,163	2,194	2,157	2,179	+0.74%	141,200	1774億4014万	-4.93%	7.84	0.81
04/13	2,121	2,163	2,113	2,163	+1.31%	219,500	1761億3723万	-5.67%	7.78	0.8
04/12	2,147	2,170	2,112	2,135	-1.39%	206,300	1738億5713万	-7.01%	7.68	0.79
04/11	2,169	2,178	2,155	2,165	-0.18%	176,300	1763億9万	-5.95%	7.79	0.8
04/08	2,228	2,239	2,158	2,169	-1.27%	269,300	1766億2582万	-5.86%	7.8	0.81
04/07	2,181	2,210	2,165	2,197	0%	182,400	1789億591万	-4.64%	7.9	0.82
04/06	2,207	2,225	2,184	2,197	-1.35%	292,900	1789億591万	-4.48%	7.9	0.82
04/05	2,281	2,299	2,218	2,227	-3.38%	354,700	1813億4887万	-3.05%	8.01	0.83
04/04	2,321	2,329	2,276	2,305	-1.12%	229,600	1877億56万	+0.52%	8.29	0.86
04/01	2,295	2,338	2,272	2,331	+1.35%	221,400	1898億1779万	+2.01%	8.38	0.87
03/31	2,313	2,341	2,292	2,300	-2.29%	226,700	1872億9340万	+1.05%	9.43	0.91
03/30	2,357	2,360	2,308	2,354	-1.96%	231,800	1951億1509万	+3.79%	9.65	0.93
03/29	2,405	2,410	2,370	2,401	-0.21%	232,200	1990億1076万	+6.24%	9.84	0.95
03/28	2,380	2,412	2,361	2,406	+1.95%	250,600	1994億2519万	+6.98%	9.86	0.95
03/25	2,363	2,394	2,341	2,360	+0.38%	271,200	1956億1241万	+5.4%	9.67	0.94
03/24	2,340	2,354	2,313	2,351	-0.55%	221,300	1948億6643万	+5.38%	9.63	0.93
03/23	2,378	2,386	2,337	2,364	+0.51%	262,100	1959億4395万	+6.44%	9.69	0.94
03/22	2,363	2,378	2,325	2,352	-0.3%	425,100	1949億4931万	+6.43%	9.64	0.93
03/18	2,333	2,368	2,326	2,359	+1.42%	405,600	1955億2952万	+7.28%	9.67	0.94
03/17	2,308	2,334	2,269	2,326	+0.56%	257,400	1927億9426万	+6.31%	9.53	0.92
03/16	2,327	2,346	2,307	2,313	-1.03%	231,500	1917億1674万	+6.25%	9.48	0.92
03/15	2,342	2,377	2,336	2,337	-0.21%	211,200	1937億601万	+7.8%	9.58	0.93
03/14	2,374	2,380	2,327	2,342	-0.17%	165,300	1941億2045万	+8.43%	9.6	0.93
03/11	2,320	2,365	2,311	2,346	+1.16%	270,200	1944億5199万	+9.17%	9.61	0.93
03/10	2,240	2,321	2,236	2,319	+5.12%	310,000	1922億1406万	+8.42%	9.5	0.92
03/09	2,211	2,242	2,165	2,206	-1.74%	309,400	1828億4787万	+3.67%	9.04	0.88
03/08	2,299	2,355	2,237	2,245	-1.62%	647,300	1860億8045万	+5.8%	9.2	0.89
03/07	2,210	2,294	2,206	2,282	+3.26%	571,800	1891億4725万	+8.05%	9.35	0.91
03/04	2,193	2,229	2,186	2,210	+1.7%	372,200	1831億7941万	+5.29%	9.06	0.88

9303 住友倉庫

株価チャート

2022/03/04～2022/07/29

株価推移

開示資料

決算

株式

チャート