5713 住友金属鉱山

5713
2024/03/28
時価
1兆3037億円
PER 予
26.78倍
2010年以降
赤字-20.17倍
(2010-2023年)
PBR
0.69倍
2010年以降
0.51-1.61倍
(2010-2023年)
配当 予
2.19%
ROE 予
2.56%
ROA 予
1.52%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
4,437
始値
4,418
高値
4,483
安値
4,406
終値 +1.04%
4,483
出来高 -5.43%
1,327,300

乖離率

株価(5日)
移動平均値
-0.07%
4,486
株価(25日)
移動平均値
+6.94%
4,192
出来高(5日)
移動平均値
-14.44%
1,551,260

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
03/284,4184,4834,4064,483+1.04%1,327,3001兆3037億+6.94%26.780.69
03/274,4184,4724,3994,437+0.27%1,403,5001兆2903億+6.2%26.50.68
03/264,4944,5154,4254,425-1.14%1,460,8001兆2868億+6.24%26.430.68
03/254,5954,5954,4704,476-2.93%1,515,9001兆3016億+7.86%26.740.68
03/224,6294,6604,5604,611-0.17%2,048,8001兆3409億+11.65%27.540.71
03/214,4974,6254,4974,619+3.66%2,865,8001兆3432億+12.47%27.590.71
03/194,4204,4774,4014,456+1.07%1,955,3001兆2958億+9.08%26.620.68
03/184,4214,4484,3714,409+0.48%2,082,8001兆2821億+8.41%26.340.67
03/154,2804,4194,2704,388+1.22%3,616,9001兆2760億+8.35%26.210.67
03/144,2484,3804,2204,335+6.69%6,021,2001兆2606億+7.43%25.890.66
03/134,0204,1044,0134,063+1.5%1,983,1001兆1815億+1.04%24.270.62
03/124,0004,0123,9594,003+0.02%1,691,0001兆1641億-0.47%23.910.61
03/114,0374,0383,9604,002-1.23%1,733,1001兆1638億-0.55%23.90.61
03/083,9874,0873,9634,052+1.2%2,539,2001兆1783億+0.62%24.20.62
03/073,9584,0723,9584,004+0.91%2,201,2001兆1644億-0.62%23.920.61
03/063,9643,9963,9513,968-0.13%1,309,0001兆1539億-1.59%23.70.61
03/054,0004,0093,9593,973+0.3%1,650,7001兆1554億-1.63%23.730.61
03/043,9684,0323,9513,9610%1,382,4001兆1519億-2.05%23.660.61
03/013,9154,0113,9123,961+1.46%2,192,3001兆1519億-2.22%23.660.61
02/293,9503,9533,8733,904-2.42%3,889,0001兆1353億-3.75%23.320.6
02/284,0264,0353,9704,001-0.5%1,693,5001兆1635億-1.53%23.90.61
02/274,0234,0463,9984,021-0.37%1,232,6001兆1693億-1.11%24.020.62
02/264,0944,1144,0364,036-1.42%1,683,5001兆1737億-0.79%24.110.62
02/224,1084,1244,0674,094-0.34%1,191,3001兆1905億+0.64%24.450.63
02/214,1094,1144,0584,108-1.08%1,378,3001兆1946億+0.98%24.540.63
02/204,0914,1644,0454,153+1.17%1,935,7001兆2077億+2.04%24.810.64
02/194,0664,1254,0404,105+1.28%1,266,3001兆1937億+0.76%24.520.63
02/164,0184,0594,0054,053+1.99%1,481,1001兆1786億-0.64%24.210.62
02/154,0434,0433,9013,974-1.29%1,891,5001兆1556億-2.76%23.740.61
02/144,0414,0514,0064,026-1.28%1,513,3001兆1708億-1.68%24.050.62
02/134,0284,0903,9884,078+1.7%1,906,1001兆1859億-0.61%24.360.62
02/094,0394,0403,9364,010+0.58%1,632,0001兆1661億-2.43%23.950.61
02/083,9804,0143,9403,987-0.42%1,845,0001兆1594億-3.25%23.810.61
02/073,9864,0113,9754,004+0.5%1,230,1001兆1644億-3.07%23.920.61
02/064,0504,0583,9803,984-2.57%2,311,9001兆1586億-3.84%23.80.61
02/054,0844,1094,0654,089+0.62%893,3001兆1891億-1.54%24.420.63
02/024,0654,1544,0644,064+0.15%1,399,1001兆1818億-2.24%24.270.62
02/014,0604,0904,0494,058-1.05%1,128,8001兆1801億-2.48%24.240.62
01/314,0994,1014,0634,101+0.05%888,4001兆1926億-1.61%24.50.63
01/304,1474,1514,0914,099-0.61%690,0001兆1920億-1.8%24.480.63
01/294,0404,1254,0364,124+0.56%1,367,9001兆1993億-1.36%24.630.63
01/264,1304,1494,0654,101-0.89%971,2001兆1926億-2.03%24.50.63
01/254,1164,1454,0904,138+1.17%989,6001兆2033億-1.29%24.720.63
01/244,0704,0974,0514,090+0.47%1,036,3001兆1894億-2.53%24.430.63
01/234,0944,1364,0524,071-0.05%1,403,9001兆1839億-2.93%24.320.62
01/224,0504,0804,0344,073+0.05%1,372,9001兆1844億-2.86%24.330.62
01/194,1004,1244,0674,071+0.72%1,397,4001兆1839億-2.93%24.320.62
01/184,0504,1104,0424,042-1.15%1,899,8001兆1754億-3.65%24.140.62
01/174,1594,1894,0894,089-1.61%1,924,5001兆1891億-2.55%24.420.63
01/164,2694,2734,1564,156-2.4%1,493,6001兆2086億-1%24.820.64
01/154,2394,2874,2094,258+0.42%912,9001兆2382億+1.36%25.430.65
01/124,2964,2984,2224,240-0.09%1,213,1001兆2330億+0.98%25.330.65
01/114,1994,2674,1944,244+1.31%1,484,0001兆2342億+1.05%25.350.65
01/104,1634,2134,1404,189-0.57%1,294,6001兆2182億-0.29%25.020.64
01/094,2484,2714,1764,213-1.15%1,312,5001兆2251億+0.19%25.160.64
01/054,2464,3044,2424,262-0.3%951,3001兆2394億+1.26%25.460.65
01/044,2054,2814,1524,275+0.68%1,088,8001兆2432億+1.57%25.530.65
2023
12/294,2534,2734,2194,246-1.19%851,5001兆2347億+0.83%25.360.65
12/284,2294,3094,2094,297+1.61%608,5001兆2496億+1.8%25.670.66
12/274,2004,2524,1904,229+1%868,3001兆2298億0%25.260.65
12/264,1674,1994,1604,187+0.14%659,5001兆2176億-1.16%25.010.64
12/254,2514,2584,1794,181-1.21%428,6001兆2158億-1.46%24.970.64
12/224,2294,2594,2114,232-0.17%594,4001兆2307億-0.52%25.280.65
12/214,2614,2944,2274,239-0.93%751,3001兆2327億-0.47%25.320.65
12/204,2834,3334,2754,279+0.45%1,181,1001兆2443億+0.33%25.560.65
12/194,1954,2604,1414,260+0.57%982,5001兆2388億-0.09%25.450.65
12/184,2504,2534,2104,236-0.05%947,4001兆2318億-0.56%25.30.65
12/154,0884,2644,0764,238+4.85%2,599,2001兆2324億-0.49%25.310.65
12/144,0664,0734,0044,042+0.02%1,114,0001兆1754億-5.03%24.140.62
12/134,0784,0914,0274,041-1.54%1,260,7001兆1751億-5.16%24.140.62
12/124,1404,1404,0914,104+0.24%785,0001兆1935億-3.96%24.510.63
12/114,1304,1624,0684,094+0.32%1,283,8001兆1905億-4.41%24.450.63
12/084,1174,1174,0454,081-1.28%1,575,8001兆1868億-4.87%24.380.62
12/074,1504,1734,1144,134-1.97%1,289,7001兆2022億-3.84%24.690.63
12/064,1754,2294,1554,217+0.26%1,156,0001兆2263億-1.98%25.190.65
12/054,2354,2734,2064,206-1.68%1,115,1001兆2231億-2.16%25.120.64
12/044,2904,3524,2444,278+0.09%1,090,1001兆2441億-0.47%25.550.65
12/014,3044,3154,2604,274-0.42%875,2001兆2429億-0.35%25.530.65
11/304,2854,2994,2314,292+0.05%2,331,0001兆2481億+0.21%25.640.66
11/294,3274,3274,2824,290+0.12%909,2001兆2475億+0.33%25.620.66
11/284,3154,3484,2654,285-0.86%1,031,4001兆2461億+0.45%25.590.66
11/274,4704,4704,3044,322-3.78%1,700,8001兆2568億+1.43%25.820.66
11/244,5004,5314,4604,492+0.22%1,049,8001兆3063億+5.59%26.830.69
11/224,4204,5314,4074,482+1.4%1,603,4001兆3034億+5.58%26.770.69
11/214,4104,4574,3964,420+1.26%1,302,3001兆2853億+4.34%26.40.68
11/204,4364,4524,3634,365-1.62%1,187,2001兆2694億+3.17%26.070.67
11/174,3904,4444,3764,437+1.46%1,551,9001兆2903億+4.97%26.50.68
11/164,4104,4104,3074,373-0.34%1,191,7001兆2717億+3.55%26.120.67
11/154,3124,4124,3024,388+3.44%1,981,4001兆2760億+4.08%26.210.67
11/144,2054,2814,2054,242+1.56%1,295,8001兆2336億+0.76%25.340.65
11/134,1954,2224,1404,177-0.31%1,124,1001兆2147億-0.67%24.950.64
11/104,1784,2364,1384,190+0.38%1,204,9001兆2185億-0.33%25.030.64
11/094,0354,1824,0224,174+0.02%2,206,0001兆2138億-0.67%24.930.64
11/084,2414,2584,1354,173-3.78%2,056,3001兆2135億-0.74%24.930.64
11/074,3114,3464,2764,337-0.44%1,533,4001兆2612億+2.97%25.910.66
11/064,3334,3564,2844,356+2.11%1,373,7001兆2667億+3.37%26.020.67
11/024,3204,3214,2604,266-0.81%1,032,4001兆2406億+1.16%25.480.65
11/014,2604,3374,2604,301+2.02%1,393,5001兆2507億+1.73%25.690.66
10/314,1504,2344,1504,216+1.66%1,653,5001兆2260億-0.52%25.180.65
10/304,1804,1864,1144,147-0.43%1,077,0001兆2060億-2.49%24.770.63

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
2008年
3月期
6,560
3,280
7/23
2,944
1,472
1/22
22,257,500
44,515,000
5/11
--+26.89%
5/9
-29.01%
8/17
2009年
3月期
4,170
2,085
4/17
1,104
552
10/28

552
10/27
18,870,000
37,740,000
2/23
--+27.92%
11/28
-38.99%
10/27
2010年
3月期
3,252
1,626
6/12
1,902
951
4/1
9,857,500
19,715,000
6/4
--+22.68%
6/4
-15.39%
7/13
2011年
3月期
3,186
1,593
2/21
2,062
1,031
3/15
6,531,500
13,063,000
10/6
9265億3340万5996億5846万+14.34%
10/6
-20.9%
3/15
2012年
3月期
2,964
1,482
4/11
1,872
936
11/25
6,125,000
12,250,000
3/27
8619億7269万5444億380万+10.23%
1/27
-14.07%
10/4
2013年
3月期
3,356
1,678
2/12
1,570
785
9/6
7,742,500
15,485,000
9/14
9759億7178万4565億7798万+19.52%
9/18
-11.66%
4/5
2014年
3月期
3,006
1,503
5/22
2,108
1,054
6/27
5,741,000
11,482,000
4/10
8741億8688万6130億3591万+15.43%
4/24
-13.93%
6/26
2015年
3月期
3,920
1,960
3/5
2,552
1,276
4/9
5,351,500
10,703,000
4/24
1兆1399億7421億5736万+16.25%
11/26
-12.24%
10/16
2016年
3月期
4,080
2,040
6/12
2,026
1,013
2/12
7,427,000
14,854,000
11/11
1兆1865億5891億8919万+12.36%
4/22
-14.87%
1/21
2017年
3月期
3,354
1,677
12/12
1,946
973
6/28
4,582,500
9,165,000
6/10
9753億9020万5659億2407万+14.07%
8/9
-9.33%
6/16
2018年
3月期
5,562
1/11
2,614
1,307
6/5
5,411,700
11/10
1兆6175億7601億8783万+19.24%
1/5
-9.83%
2/9
2019年
3月期
4,902
4/20
2,743
12/26
4,957,000
4/19
1兆4255億7977億284万+11.27%
9/21
-14.41%
5/10
2020年
3月期
3,715
10/30
1,859
3/19
4,111,400
6/19
1兆803億5406億2325万+12.96%
4/30
-28.91%
3/19
2021年
3月期
5,584
2/22
2,141
4/3

4/2
4,215,300
3/5
1兆6239億6226億3280万+16.2%
5/11
-9.73%
3/10
2022年
3月期
6,625
3/28
3,871
10/5
5,889,600
3/15
1兆9266億1兆1257億+14.03%
3/7
-13.84%
5/10
2023年
3月期
6,619
4/19
3,767
7/7
6,281,900
4/26
1兆9248億1兆954億+10.56%
11/16
-18.34%
7/6
最新4,483
2024/3/28
1,327,3001兆3037億+6.94%
4,192

年間値上がり率

1984/12/28 vs 1983/12/28
39%(1.39倍)
1985/12/28 vs 1984/12/28
28%(1.28倍)
1986/12/27 vs 1985/12/28
-22%(0.78倍)
1987/12/28 vs 1986/12/27
-12%(0.88倍)
1988/12/28 vs 1987/12/28
9%(1.09倍)
1989/12/29 vs 1988/12/28
63%(1.63倍)
1990/12/28 vs 1989/12/29
-48%(0.52倍)
1991/12/30 vs 1990/12/28
-9%(0.91倍)
1992/12/30 vs 1991/12/30
-36%(0.64倍)
1993/12/30 vs 1992/12/30
32%(1.32倍)
1994/12/30 vs 1993/12/30
5%(1.05倍)
1995/12/29 vs 1994/12/30
2%(1.02倍)
1996/12/30 vs 1995/12/29
-16%(0.84倍)
1997/12/30 vs 1996/12/30
-45%(0.55倍)
1998/12/30 vs 1997/12/30
-15%(0.85倍)
1999/12/30 vs 1998/12/30
-38%(0.62倍)
2000/12/29 vs 1999/12/30
162%(2.62倍)
2001/12/28 vs 2000/12/29
-27%(0.73倍)
2002/12/30 vs 2001/12/28
13%(1.13倍)
2003/12/30 vs 2002/12/30
61%(1.61倍)
2004/12/30 vs 2003/12/30
-8%(0.92倍)
2005/12/30 vs 2004/12/30
99%(1.99倍)
2006/12/29 vs 2005/12/30
5%(1.05倍)
2007/12/28 vs 2006/12/29
25%(1.25倍)
2008/12/30 vs 2007/12/28
-51%(0.49倍)
2009/12/30 vs 2008/12/30
46%(1.46倍)
2010/12/30 vs 2009/12/30
3%(1.03倍)
2011/12/30 vs 2010/12/30
-30%(0.7倍)
2012/12/28 vs 2011/12/30
22%(1.22倍)
2013/12/30 vs 2012/12/28
14%(1.14倍)
2014/12/30 vs 2013/12/30
31%(1.31倍)
2015/12/30 vs 2014/12/30
-18%(0.82倍)
2016/12/30 vs 2015/12/30
2%(1.02倍)
2017/12/29 vs 2016/12/30
72%(1.72倍)
2018/12/28 vs 2017/12/29
-43%(0.57倍)
2019/12/30 vs 2018/12/28
20%(1.2倍)
2020/12/30 vs 2019/12/30
29%(1.29倍)
2021/12/30 vs 2020/12/30
-5%(0.95倍)
2022/12/30 vs 2021/12/30
7%(1.07倍)
2023/12/29 vs 2022/12/30
-9%(0.91倍)
2024/03/28 vs 2023/12/29
6%(1.06倍)
過去安値
430円(1999/12/21)
943%(10.43倍)
4,483円(3/28)