5802 住友電気工業

5802
2024/03/27
時価
1兆9126億円
PER 予
15.66倍
2010年以降
8.55-34.9倍
(2010-2023年)
PBR
0.93倍
2010年以降
0.47-1.19倍
(2010-2023年)
配当 予
2.57%
ROE 予
5.91%
ROA 予
2.84%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
2,409
始値
2,363
高値
2,393
安値
2,319
終値 -3.07%
2,335
出来高 +47.23%
3,705,300

乖離率

株価(5日)
移動平均値
-1.81%
2,378
株価(25日)
移動平均値
+2.91%
2,269
出来高(5日)
移動平均値
+47.53%
2,511,500

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
03/282,3632,3932,3192,335-3.07%3,705,3001兆8538億+2.91%15.170.9
03/272,4052,4262,4052,409+0.63%2,516,6001兆9126億+6.55%15.660.93
03/262,3792,4002,3602,394+0.76%1,849,1001兆9006億+6.35%15.560.92
03/252,3802,3832,3572,376-0.08%1,677,2001兆8864億+6.02%15.440.91
03/222,3882,3972,3592,378+0.85%2,809,3001兆8879億+6.64%15.450.91
03/212,3612,3732,3452,358+0.94%3,038,4001兆8721億+6.36%15.320.91
03/192,3152,3402,2902,336+1.39%3,228,4001兆8546億+5.8%15.180.9
03/182,2922,3302,2822,304+1.63%2,684,4001兆8292億+4.82%14.970.89
03/152,2342,2812,2312,267+1.02%2,915,8001兆7998億+3.56%14.730.87
03/142,2352,2452,2172,244+0.4%3,113,1001兆7816億+2.89%14.580.86
03/132,2402,2542,2162,235+0.49%2,863,4001兆7744億+2.85%14.530.86
03/122,1872,2242,1572,224+1.18%2,684,3001兆7657億+2.77%14.450.85
03/112,2272,2372,1782,198-2.7%2,784,1001兆7450億+2.04%14.280.84
03/082,2472,2872,2162,259+0.98%4,004,2001兆7935億+5.36%14.680.87
03/072,2802,3102,2212,237-1.15%3,111,5001兆7760億+4.92%14.540.86
03/062,2152,2712,2072,263+1.75%3,111,9001兆7966億+6.75%14.710.87
03/052,1572,2342,1552,224+1.37%3,595,5001兆7657億+5.5%14.450.85
03/042,2302,2302,1892,194-1.66%3,700,5001兆7419億+4.73%14.260.84
03/012,2042,2342,1922,231+0.45%2,947,6001兆7712億+7%14.50.86
02/292,2312,2392,1982,221-1.02%3,572,4001兆7633億+7.14%14.430.85
02/282,2642,2802,2352,244+0.72%3,387,2001兆7816億+8.83%14.580.86
02/272,2032,2442,2012,228+1%2,819,4001兆7688億+8.63%14.480.86
02/262,2002,2272,1992,206+0.55%2,231,7001兆7514億+8.24%14.340.85
02/222,1702,2002,1672,194+1.81%2,384,1001兆7419億+8.29%14.260.84
02/212,1452,1632,1332,155+0.28%1,686,3001兆7109億+6.95%14.010.83
02/202,1502,1662,1382,149-0.14%1,626,3001兆7061億+7.24%13.970.83
02/192,1382,1722,1332,152+0.65%1,823,1001兆7085億+7.87%13.990.83
02/162,1202,1492,1062,138+1.81%2,846,7001兆6974億+7.71%13.890.82
02/152,0872,1022,0662,100+1.2%1,776,8001兆6672億+6.28%13.650.81
02/142,1142,1192,0622,075-2.21%2,763,9001兆6474億+5.49%13.490.8
02/132,1052,1292,0852,122+2.17%2,787,2001兆6847億+8.38%13.790.82
02/092,0592,0882,0422,0770%3,148,8001兆6490億+6.73%13.50.8
02/082,0822,0922,0602,077+0.14%3,173,3001兆6490億+7.23%13.50.8
02/072,0502,1012,0412,074+0.73%3,058,0001兆6466億+7.68%13.480.8
02/062,0752,1002,0072,059+2.8%7,112,1001兆6347億+7.52%13.380.79
02/052,0002,0141,9852,003+2.25%3,222,6001兆5902億+5.2%13.020.77
02/021,9491,9711,9331,959+0.36%1,882,6001兆5553億+3.38%12.730.75
02/011,9491,9611,9421,952-1.21%1,801,7001兆5497億+3.39%12.690.75
01/311,9161,9811,9141,976+2.12%2,891,5001兆5688億+5.05%12.840.76
01/301,9501,9581,9321,935-1.07%1,443,7001兆5362億+3.31%12.580.74
01/291,9431,9651,9401,956+2.52%2,326,1001兆5529億+4.71%12.710.75
01/261,9271,9331,9051,908-1.34%1,536,0001兆5148億+2.58%12.40.73
01/251,9291,9381,9191,934+0.05%1,661,3001兆5354億+4.31%12.570.74
01/241,9351,9411,9221,933-0.97%1,679,2001兆5346億+4.6%12.560.74
01/231,9631,9791,9391,9520%1,974,9001兆5497億+6.09%12.690.75
01/221,9391,9611,9281,952+2.09%2,542,1001兆5497億+6.43%12.690.75
01/191,9291,9311,9041,912+0.21%1,599,3001兆5180億+4.6%12.430.73
01/181,8961,9211,8951,908-0.1%1,498,9001兆5148億+4.61%12.40.73
01/171,9111,9411,9051,910+0.95%1,994,9001兆5164億+5.06%12.410.73
01/161,9101,9111,8791,892-1.2%1,642,9001兆5021億+4.3%12.30.73
01/151,9021,9331,9001,915+0.16%1,380,2001兆5203億+5.68%12.450.74
01/121,9451,9521,9061,912+0.26%2,955,8001兆5180億+5.75%12.430.73
01/111,8981,9271,8971,907+1.76%2,983,3001兆5140億+5.71%12.390.73
01/101,8451,8881,8441,874+1.57%2,190,7001兆4878億+4%12.180.72
01/091,8501,8681,8341,845+0.33%1,609,2001兆4648億+2.5%11.990.71
01/051,8441,8701,8371,839-0.27%1,947,3001兆4600億+2.17%11.950.71
01/041,8151,8471,7771,844+2.67%2,110,4001兆4640億+2.39%11.980.71
2023
12/291,7981,8151,7791,796+0.17%1,670,0001兆4259億-0.28%11.670.69
12/281,7781,7951,7781,793+0.22%760,1001兆4235億-0.61%11.650.69
12/271,7971,8021,7831,789+0.45%1,472,1001兆4203億-0.94%11.630.69
12/261,8071,8081,7721,781-0.17%1,247,4001兆4140億-1.44%11.570.68
12/251,8131,8141,7831,784+0.11%1,101,3001兆4163億-1.38%11.590.69
12/221,7791,7901,7711,782+0.45%1,214,3001兆4148億-1.71%11.580.68
12/211,7761,7871,7671,774-1.33%1,702,2001兆4084億-2.31%11.530.68
12/201,7931,8131,7921,798+1.52%2,268,1001兆4275億-1.26%11.690.69
12/191,7551,7801,7441,771+0.45%1,636,3001兆4060億-2.96%11.510.68
12/181,7641,7701,7471,763-0.06%1,654,1001兆3997億-3.45%11.460.68
12/151,7681,7871,7601,764+1.61%3,026,4001兆4005億-3.5%11.460.68
12/141,7691,7841,7241,736-4.04%3,273,7001兆3782億-5.08%11.280.67
12/131,8291,8321,8041,809+0.11%1,585,7001兆4362億-1.26%11.760.7
12/121,8321,8411,8071,8070%2,276,3001兆4346億-1.36%11.740.69
12/111,7971,8211,7921,807+3.2%2,787,8001兆4346億-1.36%11.740.69
12/081,7961,7961,7281,751-3.15%3,825,8001兆3901億-4.05%11.380.67
12/071,8331,8351,7891,808-1.85%1,876,6001兆4354億-0.6%11.750.69
12/061,8071,8521,8071,842+1.38%1,657,1001兆4624億+1.77%11.970.71
12/051,8271,8291,8051,817-0.49%1,601,8001兆4425億+1%11.810.7
12/041,8311,8361,8161,826-1.24%1,436,2001兆4497億+1.95%11.870.7
12/011,8521,8631,8421,849+0.82%1,702,1001兆4679億+3.82%12.020.71
11/301,8191,8351,8141,834-0.05%3,330,4001兆4560億+3.56%11.920.7
11/291,8401,8591,8321,835-0.97%1,205,9001兆4568億+4.2%11.930.71
11/281,8511,8651,8461,853-0.27%1,342,5001兆4711億+5.76%12.040.71
11/271,8661,8751,8551,858-0.64%1,680,1001兆4751億+6.66%12.070.71
11/241,8691,8921,8621,870+1.74%2,555,7001兆4846億+7.91%12.150.72
11/221,8011,8401,7991,838+1.55%1,539,1001兆4592億+6.55%11.940.71
11/211,8151,8191,7941,810-0.98%1,946,0001兆4370億+5.29%11.760.7
11/201,8721,8871,8251,828-3.28%2,813,9001兆4513億+6.65%11.880.7
11/171,8541,8901,8531,890+0.85%1,884,5001兆5005億+10.59%12.280.73
11/161,8891,8971,8661,874-0.74%2,391,7001兆4878億+10.11%12.180.72
11/151,9011,9061,8741,888+0.05%3,070,6001兆4989億+11.32%12.270.73
11/141,8501,8981,8501,887+3.91%4,426,5001兆4981億+11.79%12.260.73
11/131,8141,8191,7941,816+0.94%2,393,3001兆4417億+8.1%11.80.7
11/101,7771,8051,7611,799-0.06%2,549,0001兆4282億+7.53%11.690.69
11/091,7911,8071,7731,800+0.11%2,254,0001兆4290億+7.98%11.70.69
11/081,8431,8621,7831,798-1.43%4,041,4001兆4275億+8.12%11.690.69
11/071,8201,8281,7941,824+1.22%4,403,2001兆4481億+9.62%11.850.7
11/061,7511,8241,7511,802+11.44%9,934,8001兆4306億+8.36%11.710.69
11/021,6531,6551,6041,6170%3,103,5001兆2838億-2.82%10.510.62
11/011,6071,6211,5911,617+3.06%2,826,4001兆2838億-3.35%10.510.62
10/311,5861,5871,5491,569-0.19%3,298,7001兆2456億-6.72%10.20.6
10/301,5901,5941,5591,572-2.9%8,280,5001兆2480億-7.15%10.220.6

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
1,949
8/1
1,227
3/31
11,333,500
3/14
--+7.63%
5/7
-17.54%
1/22
2009年
3月期
1,485
6/18
614
10/28
11,087,100
4/11
--+18.22%
1/7
-33.74%
10/27
2010年
3月期
1,262
8/26
816
4/1
9,641,600
5/18
--+12%
7/29
-9.11%
11/5
2011年
3月期
1,285
3/9
879
8/25
22,600,400
3/4
1兆202億6978億7413万+9.08%
9/17
-18.47%
3/15
2012年
3月期
1,230
7/8
753
11/24
17,631,700
10/3
9765億4743万5978億3757万+12.28%
2/24
-18.56%
10/5
2013年
3月期
1,206
3/12
775
10/11
10,365,600
3/8
9574億9284万6153億427万+11.35%
4/12
-12.54%
5/21
2014年
3月期
1,757
12/30
1,083
6/17
10,299,900
5/24
1兆3949億8598億3810万+13.09%
5/22
-14.52%
6/7
2015年
3月期
1,642
3/19
1,291
5/21
9,669,600
10/31
1兆3036億1兆249億+5.71%
11/14
-10.24%
10/17
2016年
3月期
2,037
6/24
1,250
2/12
8,141,700
5/18
1兆6172億9924億2571万+13.05%
5/27
-16.12%
2/12
2017年
3月期
1,949
3/10
1,201
4/11
12,116,700
5/16
1兆5473億9535億2262万+11.51%
5/27
-12.6%
7/7
2018年
3月期
1,993
1/10
1,548
3/26
6,329,300
2/6
1兆5823億1兆2290億+6.49%
5/11
-14.23%
2/14
2019年
3月期
1,864
8/2
1,349
12/26
8,084,200
10/12
1兆4799億1兆710億+9.57%
8/1
-11.62%
12/25
2020年
3月期
1,713
12/2
959
3/17
7,495,300
3/13
1兆3600億7613億8900万+12.24%
9/13
-24.73%
3/16
2021年
3月期
1,802
3/19
980
4/6
7,273,100
11/30
1兆4306億7780億6175万+16.06%
6/8
-7.05%
10/16
2022年
3月期
1,768
6/4
1,278
3/7
8,011,100
5/27
1兆4036億1兆146億+9.02%
1/12
-15.47%
3/8
2023年
3月期
1,745
3/10
1,329
4/27
9,381,100
10/28
1兆3854億1兆551億+9.6%
2/16
-8.04%
9/30
最新2,335
2024/3/28
3,705,3001兆8538億+2.91%
2,269

年間値上がり率

1984/12/28 vs 1983/12/28
5%(1.05倍)
1985/12/28 vs 1984/12/28
-5%(0.95倍)
1986/12/27 vs 1985/12/28
95%(1.95倍)
1987/12/28 vs 1986/12/27
-14%(0.86倍)
1988/12/28 vs 1987/12/28
-4%(0.96倍)
1989/12/29 vs 1988/12/28
18%(1.18倍)
1990/12/28 vs 1989/12/29
-18%(0.82倍)
1991/12/30 vs 1990/12/28
-20%(0.8倍)
1992/12/30 vs 1991/12/30
-25%(0.75倍)
1993/12/30 vs 1992/12/30
57%(1.57倍)
1994/12/30 vs 1993/12/30
9%(1.09倍)
1995/12/29 vs 1994/12/30
-13%(0.87倍)
1996/12/30 vs 1995/12/29
31%(1.31倍)
1997/12/30 vs 1996/12/30
10%(1.1倍)
1998/12/30 vs 1997/12/30
-29%(0.71倍)
1999/12/30 vs 1998/12/30
-7%(0.93倍)
2000/12/29 vs 1999/12/30
59%(1.59倍)
2001/12/28 vs 2000/12/29
-51%(0.49倍)
2002/12/30 vs 2001/12/28
-16%(0.84倍)
2003/12/30 vs 2002/12/30
25%(1.25倍)
2004/12/30 vs 2003/12/30
16%(1.16倍)
2005/12/30 vs 2004/12/30
61%(1.61倍)
2006/12/29 vs 2005/12/30
4%(1.04倍)
2007/12/28 vs 2006/12/29
-4%(0.96倍)
2008/12/30 vs 2007/12/28
-62%(0.38倍)
2009/12/30 vs 2008/12/30
69%(1.69倍)
2010/12/30 vs 2009/12/30
-2%(0.98倍)
2011/12/30 vs 2010/12/30
-26%(0.74倍)
2012/12/28 vs 2011/12/30
18%(1.18倍)
2013/12/30 vs 2012/12/28
78%(1.78倍)
2014/12/30 vs 2013/12/30
-14%(0.86倍)
2015/12/30 vs 2014/12/30
14%(1.14倍)
2016/12/30 vs 2015/12/30
-2%(0.98倍)
2017/12/29 vs 2016/12/30
13%(1.13倍)
2018/12/28 vs 2017/12/29
-23%(0.77倍)
2019/12/30 vs 2018/12/28
13%(1.13倍)
2020/12/30 vs 2019/12/30
-17%(0.83倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
0%(1倍)
2023/12/29 vs 2022/12/30
19%(1.19倍)
2024/03/28 vs 2023/12/29
30%(1.3倍)
過去安値
475円(1983/02/10)
392%(4.92倍)
2,335円(3/28)