8830 住友不動産 東証1 15:00
3,161.0円
前日比
+59.0 (+1.90%)
比較される銘柄: 三井不菱地所東建物
業績: 今期予想
不動産業
単位 1,000株
PER PBR 利回り 信用倍率
13.0 1.49 0.82 1.48
年初来高値: 3,308.0 (17/02/13)
年初来安値: 2,809.0 (17/04/06)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/22 3,130.0 3,165.0 3,118.0 3,161.0 +59.0 +1.9 2,140,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/05/19 3,088.0 3,112.0 3,072.0 3,102.0 +6.0 +0.2 2,009,000
17/05/18 3,100.0 3,112.0 3,064.0 3,096.0 -52.0 -1.7 2,855,000
17/05/17 3,170.0 3,174.0 3,123.0 3,148.0 -49.0 -1.5 2,392,000
17/05/16 3,240.0 3,241.0 3,180.0 3,197.0 -42.0 -1.3 2,060,000
17/05/15 3,250.0 3,284.0 3,226.0 3,239.0 +89.0 +2.8 4,615,000
17/05/12 3,170.0 3,200.0 3,132.0 3,150.0 -8.0 -0.3 3,690,000
17/05/11 3,172.0 3,173.0 3,124.0 3,158.0 -7.0 -0.2 1,872,000
17/05/10 3,167.0 3,177.0 3,141.0 3,165.0 -3.0 -0.1 1,961,000
17/05/09 3,165.0 3,174.0 3,145.0 3,168.0 -3.0 -0.1 2,077,000
17/05/08 3,144.0 3,174.0 3,111.0 3,171.0 +93.0 +3.0 3,089,000
17/05/02 3,038.0 3,083.0 3,029.0 3,078.0 +63.0 +2.1 2,417,000
17/05/01 2,980.0 3,016.0 2,973.5 3,015.0 +9.0 +0.3 1,359,000
17/04/28 3,029.0 3,033.0 2,998.5 3,006.0 -32.0 -1.1 1,327,000
17/04/27 3,030.0 3,043.0 3,018.0 3,038.0 -5.0 -0.2 1,306,000
17/04/26 3,050.0 3,050.0 3,020.0 3,043.0 +27.0 +0.9 1,614,000
17/04/25 2,968.5 3,023.0 2,960.0 3,016.0 +31.5 +1.1 1,636,000
17/04/24 3,026.0 3,030.0 2,950.0 2,984.5 +9.0 +0.3 2,528,000
17/04/21 2,957.0 2,986.5 2,957.0 2,975.5 +27.5 +0.9 2,098,000
17/04/20 2,964.5 2,972.0 2,943.5 2,948.0 -20.5 -0.7 1,894,000
17/04/19 2,983.5 2,995.0 2,966.5 2,968.5 -28.0 -0.9 1,984,000
17/04/18 3,027.0 3,055.0 2,977.5 2,996.5 -20.5 -0.7 2,595,000
17/04/17 2,945.0 3,025.0 2,937.0 3,017.0 +52.0 +1.8 2,658,000
17/04/14 2,955.0 2,990.5 2,923.0 2,965.0 +60.0 +2.1 3,490,000
17/04/13 2,910.0 2,926.5 2,894.0 2,905.0 -20.5 -0.7 2,226,000
17/04/12 2,894.0 2,940.5 2,887.5 2,925.5 -3.0 -0.1 2,610,000
17/04/11 2,891.5 2,934.0 2,878.5 2,928.5 +29.0 +1.0 1,851,000
17/04/10 2,912.0 2,920.0 2,887.5 2,899.5 +33.0 +1.2 2,309,000
17/04/07 2,852.0 2,881.5 2,836.0 2,866.5 +46.0 +1.6 3,534,000
17/04/06 2,872.0 2,899.0 2,809.0 2,820.5 -61.0 -2.1 3,187,000

日経平均