8053 住友商事

8053
2024/03/18
時価
4兆3309億円
PER 予
8.65倍
2010年以降
赤字-25.33倍
(2010-2023年)
PBR
1.02倍
2010年以降
0.51-1.03倍
(2010-2023年)
配当 予
3.53%
ROE 予
11.76%
ROA 予
4.66%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
3,523
始値
3,563
高値
3,580
安値
3,538
終値 +0.51%
3,541
出来高 -51.55%
2,974,600

乖離率

株価(5日)
移動平均値
+2.43%
3,457
株価(25日)
移動平均値
+0.74%
3,515
出来高(5日)
移動平均値
-25.51%
3,993,180

2023/10/19~2024/03/18

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
03/183,5633,5803,5383,541+0.51%2,974,6004兆3309億+0.74%8.651.02
03/153,4473,5343,4403,523+2.65%6,139,3004兆3089億+0.43%8.611.01
03/143,4003,4323,3773,432+1.57%2,969,6004兆1976億-1.97%8.390.99
03/133,4533,4673,3633,379-0.85%3,155,2004兆1327億-3.37%8.260.97
03/123,4083,4093,3293,408-1.56%4,727,2004兆1682億-2.46%8.330.98
03/113,5453,5463,4143,462-3.48%4,974,9004兆2343億-0.86%8.461
03/083,5743,6173,5523,587+0.17%3,425,0004兆3871億+2.81%8.771.03
03/073,6003,6323,5683,581-0.17%2,985,8004兆3798億+2.81%8.751.03
03/063,5793,5893,5453,587+0.14%2,670,2004兆3871億+3.28%8.771.03
03/053,5383,5843,5163,582+1.1%2,780,1004兆3810億+3.38%8.751.03
03/043,5803,5803,5333,543-0.28%2,345,6004兆3333億+2.58%8.661.02
03/013,5183,5623,5123,553+1.31%3,075,8004兆3456億+3.11%8.681.02
02/293,5463,5533,4683,507-0.6%5,376,8004兆2893億+2.07%8.571.01
02/283,5583,5733,5173,528-0.82%4,056,6004兆3150億+2.86%8.621.01
02/273,6133,6253,5543,557-1.55%4,074,4004兆3505億+3.85%8.691.02
02/263,6473,6593,6023,613+0.22%3,698,7004兆4189億+5.77%8.831.04
02/223,5843,6053,5683,605+1.44%3,082,5004兆4092億+5.9%8.811.04
02/213,5893,6203,5373,554-0.42%2,998,4004兆3468億+4.75%8.691.02
02/203,6473,6473,5613,569-1%2,864,1004兆3651億+5.47%8.721.03
02/193,5493,6103,5463,605+2.39%3,382,7004兆4092億+6.81%8.811.04
02/163,4923,5623,4903,521+1.91%4,950,3004兆3064億+4.7%8.61.01
02/153,4863,5033,4273,455+0.58%3,506,4004兆2257億+3.07%8.440.99
02/143,4163,4393,3933,435+0.03%3,404,4004兆2012億+2.81%8.390.99
02/133,3703,4343,3583,434+3.34%5,045,7004兆2000億+3.15%8.390.99
02/093,3583,3593,3133,323-1.04%3,928,3004兆643億+0.15%8.120.96
02/083,3573,3693,3163,358+0.03%3,316,4004兆1071億+1.45%8.210.97
02/073,3023,3583,2873,357+1.05%4,049,3004兆1058億+1.76%8.20.97
02/063,3253,3483,3093,322+0.42%3,947,8004兆630億+1.03%8.120.96
02/053,4003,4043,2923,308-1.52%6,295,6004兆459億+0.88%8.080.95
02/023,3943,3983,3493,359-1%3,345,3004兆1083億+2.75%8.210.97
02/013,3853,4153,3723,393-0.64%2,954,3004兆1499億+4.21%8.290.98
01/313,3593,4153,3493,415+2.06%3,337,7004兆1768億+5.3%8.350.98
01/303,3733,3773,3443,346-1.12%2,213,5004兆924億+3.69%8.180.96
01/293,3293,3853,3233,384+2.64%3,215,7004兆1389億+5.22%8.270.97
01/263,3383,3383,2953,297-1.52%2,979,8004兆325億+2.97%8.060.95
01/253,3333,3653,3233,348+0.97%2,510,3004兆948億+4.92%8.180.96
01/243,3843,3843,3123,316-1.19%3,193,6004兆557億+4.38%8.10.95
01/233,3913,4273,3473,356-0.83%2,914,0004兆1046億+6.03%8.20.96
01/223,3643,3843,3393,384+1.2%2,751,7004兆1389億+7.29%8.270.97
01/193,3743,3793,3263,344+0.97%2,534,5004兆899億+6.43%8.170.96
01/183,3483,3733,3083,312-0.54%2,699,9004兆508億+5.71%8.090.95
01/173,3343,4233,3183,330+0.24%5,263,5004兆728億+6.63%8.140.96
01/163,3483,3553,3193,322-1.04%2,370,3004兆630億+6.68%8.120.96
01/153,2883,3803,2773,357+2.07%3,806,2004兆1058億+8.05%8.20.97
01/123,2893,3193,2663,289+1.01%4,976,3004兆227億+6.2%8.040.95
01/113,2243,2783,2183,256+2.1%4,434,8003兆9823億+5.34%7.960.94
01/103,1613,1993,1533,189+1.82%3,423,6003兆9004億+3.3%7.790.92
01/093,1883,1993,1203,132-0.48%2,767,1003兆8306億+1.56%7.650.9
01/053,1463,1713,1423,147+0.35%3,380,5003兆8490億+2.04%7.690.9
01/043,0603,1423,0353,136+1.95%3,308,4003兆8355億+1.65%7.660.9
2023
12/293,0953,1183,0633,076-0.32%2,423,6003兆7622億-0.29%7.520.88
12/283,0793,0953,0683,086-0.19%1,575,3003兆7744億-0.1%7.540.89
12/273,0693,0933,0673,092+1.31%2,515,2003兆7817億0%7.560.89
12/263,0453,0553,0333,052+0.26%1,738,2003兆7328億-1.36%7.460.88
12/253,0713,0733,0383,044-0.36%989,8003兆7230億-1.81%7.440.88
12/223,0373,0613,0313,055+0.63%1,859,9003兆7365億-1.71%7.470.88
12/213,0323,0403,0183,036-0.82%2,174,7003兆7132億-2.54%7.420.87
12/203,0663,0793,0513,061+0.53%2,455,2003兆7438億-2.02%7.480.88
12/192,9913,0542,9763,045+1.2%3,588,0003兆7242億-2.75%7.440.88
12/182,9903,0112,9673,009-0.07%2,521,1003兆6802億-4.11%7.350.87
12/153,0483,0493,0053,011+0.17%3,533,4003兆6827億-4.38%7.360.87
12/143,0503,0502,9963,006-2.43%3,512,4003兆6765億-4.78%7.350.86
12/133,1003,1003,0653,081-0.23%1,831,9003兆7683億-2.56%7.530.89
12/123,1293,1313,0813,088-0.93%2,091,0003兆7768億-2.49%7.550.89
12/113,0913,1203,0763,117+2.2%3,006,3003兆8123億-1.7%7.620.9
12/083,0733,0823,0323,050-1.87%4,600,1003兆7304億-3.76%7.450.88
12/073,1413,1483,1033,108-1.65%2,771,5003兆8013億-1.86%7.60.89
12/063,1003,1703,0993,160+1.71%2,764,1003兆8649億-0.03%7.720.91
12/053,1103,1343,1053,107-0.83%2,550,6003兆8001億-1.43%7.590.89
12/043,1343,1543,1093,133-0.98%2,228,2003兆8319億-0.44%7.660.9
12/013,1403,1743,1403,164+2.06%3,075,4003兆8698億+0.76%7.730.91
11/303,1103,1173,0693,100-0.9%6,750,4003兆7915億-0.99%7.580.89
11/293,1543,1743,1233,128-1.57%1,942,6003兆8258億+0.13%7.640.9
11/283,1543,1873,1503,178+0.95%2,314,7003兆8869億+2.02%7.770.91
11/273,1853,1883,1423,148-0.69%1,995,9003兆8502億+1.38%7.690.91
11/243,1903,1943,1673,170+0.51%1,906,5003兆8771億+2.36%7.750.91
11/223,1453,1893,1373,154+0.06%2,128,6003兆8576億+2.07%7.710.91
11/213,1903,1923,1373,152-1.47%2,585,6003兆8551億+2.2%7.70.91
11/203,2483,2553,1943,199-1.42%2,955,3003兆9126億+3.93%7.820.92
11/173,2083,2523,1983,245+0.68%2,479,1003兆9689億+5.7%7.930.93
11/163,2503,2763,2013,223-0.92%3,193,9003兆9419億+5.26%7.880.93
11/153,2973,3083,2533,2530%3,729,6003兆9786億+6.59%7.950.94
11/143,2703,3113,2533,253+0.93%3,177,0003兆9786億+7.01%7.950.94
11/133,2993,3073,2203,223-1.35%3,712,6003兆9419億+6.58%7.880.93
11/103,1803,2703,1803,267+1.87%5,717,4003兆9958億+8.65%7.980.94
11/093,1533,2123,1333,207+2.26%3,687,4003兆9224億+7.37%7.840.92
11/083,2073,2073,0963,136-2.21%5,024,2003兆8355億+5.41%7.660.9
11/073,1923,2243,1813,207+0.25%6,102,0003兆9224億+8.05%7.840.92
11/063,1003,2003,1003,199+4.54%8,472,5003兆9126億+8.11%7.820.92
11/023,0503,0822,9723,060+1.66%7,879,3003兆7426億+3.55%7.480.88
11/013,0103,0482,9963,010+2.42%4,378,8003兆6814億+1.76%7.360.87
10/312,9482,9502,8642,939-0.34%6,944,3003兆5946億-0.84%7.180.84
10/302,9592,9652,9252,949-1.34%2,732,2003兆6068億-0.84%7.210.85
10/272,9562,9932,9442,989+1.81%2,569,7003兆6557億+0.23%7.30.86
10/262,9252,9532,9112,936-0.54%2,594,5003兆5909億-1.81%7.170.84
10/252,9432,9832,9382,952+1.37%2,036,2003兆6105億-1.63%7.210.85
10/242,9202,9362,8522,912+0.34%3,039,8003兆5616億-3.29%7.120.84
10/232,9232,9412,9022,902-1.66%2,189,5003兆5493億-3.94%7.090.83
10/202,9102,9712,9062,951+0.41%2,494,4003兆6093億-2.61%7.210.85
10/192,9502,9652,9272,939-1.97%2,654,7003兆5946億-3.16%7.180.84

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
2,445
7/17
1,221
1/22
17,477,700
12/7
--+12.87%
5/9
-19.49%
8/17
2009年
3月期
1,658
5/22
556
10/28
22,287,600
10/10
--+23.58%
11/5
-33.86%
10/8
2010年
3月期
1,113
1/15
811
11/27
13,491,900
6/1
--+15.93%
1/15
-11.29%
7/13
2011年
3月期
1,297
2/21

2/17
874
7/6
16,395,400
3/16
1兆6220億1兆930億+9.96%
8/5

8/3
-20.1%
3/15
2012年
3月期
1,284
3/27
875
10/5
12,310,300
8/9
1兆6057億1兆942億+9.9%
11/7
-10.35%
8/19
2013年
3月期
1,276
3/25
984
11/14
13,893,700
2/4
1兆5957億1兆2305億+8.18%
1/4
-7.47%
5/18
2014年
3月期
1,616
5/22
1,101
4/2
24,349,500
5/21
2兆209億1兆3769億+23.5%
5/21
-12.52%
6/13
2015年
3月期
1,420
9/25
1,054
10/16
49,510,800
9/30
1兆7758億1兆3181億+8.92%
11/14
-15.75%
10/16
2016年
3月期
1,513
5/19
984
2/12
17,612,800
1/14
1兆8921億1兆2305億+9.28%
3/7
-13.45%
8/25
2017年
3月期
1,547
3/30
976
6/28
10,891,800
11/9
1兆9346億1兆2205億+8.65%
11/24
-8.5%
6/16
2018年
3月期
2,044
1/9
1,398
5/30

4/19
10,325,900
8/3
2兆5562億1兆7483億+9.26%
11/8
-7.45%
2/14
2019年
3月期
2,000
5/9
1,460
12/25
9,479,200
10/30
2兆5012億1兆8261億+7.27%
9/25
-12.59%
12/25
2020年
3月期
1,801
9/24
1,137
3/17
15,464,900
3/13
2兆2530億1兆4223億+10.93%
9/11
-23.61%
3/16
2021年
3月期
1,652
3/29
1,115
4/6
16,212,300
8/31
2兆670億1兆3948億+10.58%
9/1

5/11
-7.96%
10/30
2022年
3月期
2,239
3/28
1,434
6/21
10,513,800
3/22
2兆8018億1兆7942億+12.88%
3/24
-9.14%
5/10
2023年
3月期
2,488
3/9
1,763
5/11
13,145,500
11/4
3兆1139億2兆2062億+13.5%
11/7
-11.7%
5/11
最新3,541
2024/3/18
2,974,6004兆3309億+0.74%
3,515

年間値上がり率

1984/12/28 vs 1983/12/28
32%(1.32倍)
1985/12/28 vs 1984/12/28
21%(1.21倍)
1986/12/27 vs 1985/12/28
41%(1.41倍)
1987/12/28 vs 1986/12/27
-9%(0.91倍)
1988/12/28 vs 1987/12/28
41%(1.41倍)
1989/12/29 vs 1988/12/28
54%(1.54倍)
1990/12/28 vs 1989/12/29
-42%(0.58倍)
1991/12/30 vs 1990/12/28
2%(1.02倍)
1992/12/30 vs 1991/12/30
-27%(0.73倍)
1993/12/30 vs 1992/12/30
14%(1.14倍)
1994/12/30 vs 1993/12/30
18%(1.18倍)
1995/12/29 vs 1994/12/30
3%(1.03倍)
1996/12/30 vs 1995/12/29
-13%(0.87倍)
1997/12/30 vs 1996/12/30
-20%(0.8倍)
1998/12/30 vs 1997/12/30
-25%(0.75倍)
1999/12/30 vs 1998/12/30
80%(1.8倍)
2000/12/29 vs 1999/12/30
-17%(0.83倍)
2001/12/28 vs 2000/12/29
-27%(0.73倍)
2002/12/30 vs 2001/12/28
-15%(0.85倍)
2003/12/30 vs 2002/12/30
57%(1.57倍)
2004/12/30 vs 2003/12/30
11%(1.11倍)
2005/12/30 vs 2004/12/30
73%(1.73倍)
2006/12/29 vs 2005/12/30
17%(1.17倍)
2007/12/28 vs 2006/12/29
-11%(0.89倍)
2008/12/30 vs 2007/12/28
-51%(0.49倍)
2009/12/30 vs 2008/12/30
21%(1.21倍)
2010/12/30 vs 2009/12/30
22%(1.22倍)
2011/12/30 vs 2010/12/30
-9%(0.91倍)
2012/12/28 vs 2011/12/30
6%(1.06倍)
2013/12/30 vs 2012/12/28
20%(1.2倍)
2014/12/30 vs 2013/12/30
-6%(0.94倍)
2015/12/30 vs 2014/12/30
0%(1倍)
2016/12/30 vs 2015/12/30
11%(1.11倍)
2017/12/29 vs 2016/12/30
39%(1.39倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
4%(1.04倍)
2020/12/30 vs 2019/12/30
-16%(0.84倍)
2021/12/30 vs 2020/12/30
25%(1.25倍)
2022/12/30 vs 2021/12/30
29%(1.29倍)
2023/12/29 vs 2022/12/30
40%(1.4倍)
2024/03/18 vs 2023/12/29
15%(1.15倍)
過去安値
336円(1983/08/08)
954%(10.54倍)
3,541円(3/18)