8830 住友不動産 東証1 15:00
2,941.5円
前日比
+21.5 (+0.74%)
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
13.9 1.41 0.78 2.01
昨年来高値: 3,615.0 (16/04/25)
昨年来安値: 2,446.0 (16/10/14)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/28 2,951.0 2,964.5 2,929.5 2,941.5 +21.5 +0.7 2,060,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/03/27 2,964.0 2,975.5 2,911.5 2,920.0 -91.0 -3.0 2,080,000
17/03/24 2,973.5 3,015.0 2,953.5 3,011.0 +29.5 +1.0 2,009,000
17/03/23 2,910.0 2,996.5 2,905.5 2,981.5 +60.0 +2.1 3,150,000
17/03/22 2,958.5 2,978.0 2,918.0 2,921.5 -93.5 -3.1 2,442,000
17/03/21 3,010.0 3,029.0 2,989.0 3,015.0 -13.0 -0.4 1,860,000
17/03/17 3,072.0 3,078.0 3,020.0 3,028.0 -66.0 -2.1 2,761,000
17/03/16 3,056.0 3,097.0 3,049.0 3,094.0 +10.0 +0.3 2,265,000
17/03/15 3,070.0 3,085.0 3,054.0 3,084.0 -9.0 -0.3 1,550,000
17/03/14 3,100.0 3,102.0 3,079.0 3,093.0 +3.0 +0.1 1,311,000
17/03/13 3,077.0 3,103.0 3,063.0 3,090.0 -1.0 0.0 1,361,000
17/03/10 3,060.0 3,094.0 3,047.0 3,091.0 +42.0 +1.4 2,541,000
17/03/09 3,059.0 3,062.0 3,034.0 3,049.0 -2.0 -0.1 1,453,000
17/03/08 3,054.0 3,075.0 3,038.0 3,051.0 -3.0 -0.1 1,702,000
17/03/07 3,039.0 3,064.0 3,031.0 3,054.0 +1.0 0.0 1,342,000
17/03/06 3,085.0 3,085.0 3,035.0 3,053.0 -24.0 -0.8 2,012,000
17/03/03 3,128.0 3,130.0 3,061.0 3,077.0 -42.0 -1.3 2,473,000
17/03/02 3,180.0 3,184.0 3,118.0 3,119.0 -8.0 -0.3 2,812,000
17/03/01 3,127.0 3,153.0 3,105.0 3,127.0 +26.0 +0.8 2,402,000
17/02/28 3,136.0 3,155.0 3,096.0 3,101.0 -19.0 -0.6 2,211,000
17/02/27 3,160.0 3,165.0 3,108.0 3,120.0 -85.0 -2.7 2,373,000
17/02/24 3,167.0 3,225.0 3,164.0 3,205.0 +5.0 +0.2 1,362,000
17/02/23 3,226.0 3,242.0 3,188.0 3,200.0 -42.0 -1.3 1,952,000
17/02/22 3,273.0 3,285.0 3,230.0 3,242.0 -20.0 -0.6 1,599,000
17/02/21 3,228.0 3,264.0 3,228.0 3,262.0 +16.0 +0.5 1,055,000
17/02/20 3,205.0 3,252.0 3,175.0 3,246.0 +15.0 +0.5 1,481,000
17/02/17 3,249.0 3,250.0 3,221.0 3,231.0 -55.0 -1.7 1,744,000
17/02/16 3,280.0 3,307.0 3,264.0 3,286.0 +8.0 +0.2 2,084,000
17/02/15 3,271.0 3,287.0 3,261.0 3,278.0 +54.0 +1.7 1,784,000
17/02/14 3,274.0 3,288.0 3,220.0 3,224.0 -45.0 -1.4 2,014,000

日経平均