9303 住友倉庫

PBR

2023/12/18

2023/07/25～2023/12/18

株価＆PBRの推移

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
2023
12/18	2,454	2,474	2,416	2,450	-1.29%	134,400	1959億9342万	-0.16%	15.92	0.82
12/15	2,500	2,510	2,470	2,482	-0.92%	340,100	1985億5333万	+1.31%	16.13	0.83
12/14	2,541	2,546	2,500	2,505	-1.22%	160,500	2003億9327万	+2.5%	16.28	0.84
12/13	2,549	2,549	2,523	2,536	-0.31%	141,600	2028億7319万	+4.06%	16.48	0.85
12/12	2,550	2,565	2,538	2,544	+0.47%	193,900	2035億1316万	+4.73%	16.53	0.86
12/11	2,532	2,537	2,507	2,532	+0.92%	122,900	2025億5320万	+4.54%	16.45	0.85
12/08	2,529	2,544	2,495	2,509	-0.55%	225,600	2007億1326万	+3.76%	16.3	0.84
12/07	2,501	2,530	2,496	2,523	+0.16%	176,200	2018億3322万	+4.47%	16.4	0.85
12/06	2,470	2,519	2,462	2,519	+2.65%	206,500	2015億1323万	+4.52%	16.37	0.85
12/05	2,440	2,470	2,440	2,454	+0.37%	132,900	1963億1341万	+2.04%	15.95	0.83
12/04	2,434	2,449	2,404	2,445	+0.37%	113,600	1955億9343万	+1.71%	15.89	0.82
12/01	2,457	2,457	2,433	2,436	-0.12%	105,400	1948億7345万	+1.5%	15.83	0.82
11/30	2,430	2,443	2,402	2,439	+0.33%	163,700	1951億1345万	+1.75%	15.85	0.82
11/29	2,448	2,458	2,429	2,431	-0.69%	111,800	1944億7347万	+1.59%	15.8	0.82
11/28	2,460	2,464	2,431	2,448	-0.16%	126,300	1958億3342万	+2.47%	15.91	0.82
11/27	2,448	2,459	2,438	2,452	+0.45%	118,000	1961億5341万	+2.72%	15.93	0.82
11/24	2,444	2,447	2,418	2,441	+0.7%	127,100	1952億7344万	+2.39%	15.86	0.82
11/22	2,403	2,432	2,401	2,424	+0.96%	113,400	1939億1349万	+1.72%	15.75	0.82
11/21	2,418	2,422	2,391	2,401	-0.87%	174,900	1920億7355万	+0.76%	15.6	0.81
11/20	2,419	2,448	2,413	2,422	+0.29%	175,400	1937億5349万	+1.68%	15.74	0.81
11/17	2,372	2,418	2,370	2,415	+2.29%	151,800	1931億9351万	+1.39%	15.69	0.81
11/16	2,385	2,397	2,353	2,361	-1.63%	142,400	1888億7366万	-0.92%	15.34	0.79
11/15	2,400	2,417	2,388	2,400	+0.5%	147,100	1919億9355万	+0.67%	15.6	0.81
11/14	2,383	2,398	2,370	2,388	+0.21%	167,200	1910億3358万	+0.08%	15.52	0.8
11/13	2,394	2,400	2,371	2,383	+1.36%	186,400	1906億3360万	-0.13%	15.49	0.8
11/10	2,332	2,361	2,301	2,351	+0.13%	282,500	1880億7368万	-1.47%	15.28	0.79
11/09	2,328	2,379	2,282	2,348	+1.25%	652,800	1878億3369万	-1.55%	15.26	0.79
11/08	2,353	2,363	2,301	2,319	-0.73%	461,600	1855億1377万	-2.77%	15.07	0.78
11/07	2,376	2,376	2,331	2,336	-1.93%	499,600	1868億7372万	-2.18%	15.18	0.79
11/06	2,426	2,426	2,373	2,382	-1.2%	382,100	1905億5360万	-0.33%	15.48	0.8
11/02	2,441	2,450	2,406	2,411	-1.03%	256,000	1928億7352万	+0.75%	15.67	0.81
11/01	2,416	2,437	2,407	2,436	+1.16%	281,400	1948億7345万	+1.63%	15.83	0.82
10/31	2,400	2,415	2,385	2,408	+0.63%	159,500	1926億3353万	+0.29%	15.65	0.81
10/30	2,413	2,413	2,371	2,393	-1.28%	150,500	1914億3357万	-0.54%	15.55	0.8
10/27	2,381	2,424	2,381	2,424	+2.58%	177,400	1939億1349万	+0.58%	15.75	0.82
10/26	2,338	2,365	2,338	2,363	+1.03%	147,400	1890億3365万	-2.11%	15.36	0.79
10/25	2,364	2,373	2,331	2,339	-0.59%	180,000	1871億1371万	-3.39%	15.2	0.79
10/24	2,353	2,359	2,301	2,353	+0.64%	144,300	1882億3368万	-3.17%	15.29	0.79
10/23	2,371	2,377	2,338	2,338	-1.97%	169,200	1870億3372万	-4.1%	15.19	0.79
10/20	2,367	2,393	2,366	2,385	+0.17%	124,100	1907億9359万	-2.49%	15.5	0.8
10/19	2,366	2,391	2,359	2,381	-1.45%	190,200	1904億7360万	-2.9%	15.47	0.8
10/18	2,435	2,445	2,393	2,416	+0.25%	194,800	1932億7351万	-1.67%	15.7	0.81
10/17	2,410	2,428	2,400	2,410	+0.42%	130,900	1927億9352万	-2.15%	15.66	0.81
10/16	2,395	2,413	2,385	2,400	-0.58%	125,100	1919億9355万	-2.79%	15.6	0.81
10/13	2,426	2,435	2,409	2,414	-0.49%	137,400	1931億1351万	-2.46%	15.69	0.81
10/12	2,406	2,435	2,402	2,426	+1%	142,700	1940億7348万	-2.22%	15.77	0.82
10/11	2,436	2,440	2,402	2,402	-1.31%	154,900	1921億5355万	-3.38%	15.61	0.81
10/10	2,423	2,440	2,416	2,434	+1.37%	177,500	1947億1346万	-2.33%	15.82	0.82
10/06	2,385	2,415	2,381	2,401	+0.97%	167,900	1920億7355万	-3.81%	15.6	0.81
10/05	2,357	2,387	2,336	2,378	+1.8%	246,400	1902億3361万	-4.88%	15.45	0.8
10/04	2,345	2,360	2,319	2,336	-0.68%	250,600	1868億7372万	-6.71%	15.18	0.79
10/03	2,382	2,388	2,347	2,352	-1.67%	260,700	1881億5368万	-6.26%	15.28	0.79
10/02	2,388	2,435	2,388	2,392	+0.29%	253,800	1913億5357万	-4.78%	15.54	0.8
09/29	2,452	2,453	2,374	2,385	-2.09%	362,300	1907億9359万	-5.13%	15.5	0.81
09/28	2,448	2,484	2,429	2,436	-3.72%	371,200	1948億7345万	-3.22%	15.83	0.82
09/27	2,511	2,533	2,498	2,530	+0.24%	237,600	2023億9320万	+0.48%	16.44	0.86
09/26	2,530	2,530	2,510	2,524	-0.12%	142,600	2019億1322万	+0.32%	16.4	0.85
09/25	2,524	2,532	2,515	2,527	+0.8%	165,500	2021億5321万	+0.56%	16.42	0.86
09/22	2,520	2,536	2,500	2,507	-0.91%	288,200	2005億5326万	0%	16.29	0.85
09/21	2,545	2,553	2,527	2,530	-0.04%	142,500	2023億9320万	+1.08%	16.44	0.86
09/20	2,567	2,576	2,531	2,531	-1.4%	212,800	2024億7320万	+1.32%	16.45	0.86
09/19	2,545	2,567	2,535	2,567	+0.63%	182,500	2053億5310万	+2.93%	16.68	0.87
09/15	2,540	2,564	2,540	2,551	+0.59%	289,100	2040億7315万	+2.53%	16.58	0.86
09/14	2,528	2,540	2,515	2,536	+0.48%	185,700	2028億7319万	+2.13%	16.48	0.86
09/13	2,530	2,540	2,512	2,524	-0.04%	194,900	2019億1322万	+1.9%	16.4	0.85
09/12	2,555	2,565	2,521	2,525	-1.17%	264,800	2019億9322万	+2.19%	16.41	0.85
09/11	2,574	2,589	2,543	2,555	+0.04%	235,300	2043億9313万	+3.69%	16.6	0.86
09/08	2,537	2,558	2,533	2,554	-0.43%	177,900	2043億1314万	+4.03%	16.6	0.86
09/07	2,553	2,569	2,546	2,565	+0.67%	168,100	2051億9311万	+4.69%	16.67	0.87
09/06	2,550	2,559	2,532	2,548	-0.39%	204,500	2038億3315万	+4.21%	16.56	0.86
09/05	2,560	2,562	2,528	2,558	+0.16%	170,200	2046億3313万	+4.75%	16.62	0.87
09/04	2,527	2,554	2,523	2,554	+1.11%	178,600	2043億1314万	+4.8%	16.6	0.86
09/01	2,499	2,530	2,499	2,526	+1.12%	159,300	2020億7321万	+3.87%	16.42	0.85
08/31	2,481	2,510	2,479	2,498	+0.69%	162,100	1998億3329万	+2.84%	16.23	0.85
08/30	2,471	2,489	2,460	2,481	+0.49%	100,700	1984億7333万	+2.22%	16.12	0.84
08/29	2,449	2,486	2,449	2,469	+1.31%	160,300	1975億1337万	+1.81%	16.04	0.84
08/28	2,449	2,450	2,428	2,437	+0.21%	190,600	1949億5345万	+0.58%	15.84	0.82
08/25	2,442	2,448	2,429	2,432	-0.82%	117,300	1945億5347万	+0.45%	15.8	0.82
08/24	2,466	2,472	2,447	2,452	-0.97%	168,800	1961億5341万	+1.36%	15.93	0.83
08/23	2,465	2,480	2,456	2,476	+0.41%	116,000	1980億7335万	+2.48%	16.09	0.84
08/22	2,455	2,469	2,444	2,466	+0.82%	174,800	1972億7337万	+2.28%	16.03	0.83
08/21	2,400	2,456	2,400	2,446	+2.47%	175,700	1956億7343万	+1.66%	15.9	0.83
08/18	2,380	2,405	2,373	2,387	-0.38%	133,200	1909億5359万	-0.67%	15.51	0.81
08/17	2,425	2,426	2,370	2,396	-1.2%	180,700	1916億7356万	-0.21%	15.57	0.81
08/16	2,426	2,426	2,410	2,425	-0.25%	137,500	1939億9348万	+1%	15.76	0.82
08/15	2,422	2,438	2,418	2,431	+0.5%	118,700	1944億7347万	+1.33%	15.8	0.82
08/14	2,421	2,449	2,408	2,419	+0.29%	165,100	1935億1350万	+0.96%	15.72	0.82
08/10	2,391	2,420	2,378	2,412	+1.34%	184,800	1929億5352万	+0.71%	15.67	0.82
08/09	2,393	2,397	2,370	2,380	-0.42%	164,100	1903億9360万	-0.58%	15.47	0.81
08/08	2,354	2,392	2,354	2,390	+1.96%	257,900	1911億9358万	-0.17%	15.53	0.81
08/07	2,300	2,350	2,240	2,344	+0.6%	510,300	1875億1370万	-2.13%	15.23	0.79
08/04	2,414	2,568	2,328	2,330	-4.04%	839,100	1863億9374万	-2.75%	15.14	0.79
08/03	2,437	2,453	2,428	2,428	-0.45%	204,400	1942億3348万	+1.25%	15.78	0.82
08/02	2,437	2,459	2,429	2,439	-1.13%	158,000	1951億1345万	+1.75%	15.85	0.83
08/01	2,457	2,469	2,448	2,467	+0.94%	191,100	1973億5337万	+3.05%	16.03	0.83
07/31	2,464	2,466	2,436	2,444	+0.49%	161,100	1955億1343万	+2.22%	15.88	0.83
07/28	2,420	2,448	2,410	2,432	-0.49%	172,900	1945億5347万	+1.89%	15.8	0.82
07/27	2,450	2,450	2,421	2,444	0%	117,100	1955億1343万	+2.47%	15.88	0.83
07/26	2,448	2,448	2,419	2,444	+0.33%	151,300	1955億1343万	+2.6%	15.88	0.83
07/25	2,410	2,437	2,407	2,436	+1.25%	121,600	1948億7345万	+2.44%	15.83	0.82

9303 住友倉庫

PBR

2023/07/25～2023/12/18

株価＆PBRの推移

開示資料

決算

株式

チャート