8830 住友不動産 東証1 15:00
3,210.0円
前日比
-25.0 (-0.77%)
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
15.2 1.62 0.72 0.90
年初来高値: 3,615.0 (16/04/25)
年初来安値: 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)
16/12/09 3,250.0 3,251.0 3,182.0 3,210.0 -25.0 -0.8 4,911,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
16/12/08 3,239.0 3,241.0 3,153.0 3,235.0 +41.0 +1.3 3,536,000
16/12/07 3,240.0 3,243.0 3,151.0 3,194.0 -4.0 -0.1 4,609,000
16/12/06 3,225.0 3,237.0 3,184.0 3,198.0 +25.0 +0.8 3,509,000
16/12/05 3,239.0 3,243.0 3,162.0 3,173.0 -57.0 -1.8 2,493,000
16/12/02 3,209.0 3,254.0 3,200.0 3,230.0 +10.0 +0.3 3,277,000
16/12/01 3,227.0 3,277.0 3,211.0 3,220.0 +61.0 +1.9 4,335,000
16/11/30 3,141.0 3,175.0 3,122.0 3,159.0 +35.0 +1.1 3,204,000
16/11/29 3,124.0 3,143.0 3,112.0 3,124.0 +32.0 +1.0 2,393,000
16/11/28 3,060.0 3,100.0 3,040.0 3,092.0 -8.0 -0.3 1,979,000
16/11/25 3,135.0 3,150.0 3,074.0 3,100.0 -57.0 -1.8 2,856,000
16/11/24 3,130.0 3,172.0 3,107.0 3,157.0 +83.0 +2.7 3,310,000
16/11/22 3,036.0 3,099.0 3,033.0 3,074.0 +39.0 +1.3 3,082,000
16/11/21 2,969.5 3,040.0 2,964.0 3,035.0 +83.0 +2.8 2,578,000
16/11/18 3,024.0 3,029.0 2,950.5 2,952.0 +7.5 +0.3 3,543,000
16/11/17 2,946.0 3,010.0 2,922.5 2,944.5 -1.5 -0.1 3,503,000
16/11/16 3,050.0 3,053.0 2,915.0 2,946.0 -72.0 -2.4 4,557,000
16/11/15 3,000.0 3,066.0 2,989.0 3,018.0 +83.5 +2.8 5,683,000
16/11/14 2,850.0 2,948.0 2,839.0 2,934.5 +115.0 +4.1 4,573,000
16/11/11 2,831.0 2,876.5 2,810.0 2,819.5 +71.0 +2.6 4,479,000
16/11/10 2,702.5 2,768.0 2,660.0 2,748.5 +220.0 +8.7 4,109,000
16/11/09 2,708.5 2,754.5 2,497.0 2,528.5 -145.5 -5.4 4,523,000
16/11/08 2,683.0 2,689.5 2,651.0 2,674.0 +8.5 +0.3 1,476,000
16/11/07 2,649.0 2,678.5 2,630.0 2,665.5 +47.5 +1.8 2,000,000
16/11/04 2,645.0 2,657.0 2,611.5 2,618.0 -71.5 -2.7 2,676,000
16/11/02 2,731.5 2,745.0 2,665.5 2,689.5 -91.5 -3.3 2,791,000
16/11/01 2,776.5 2,803.5 2,748.5 2,781.0 +18.0 +0.7 2,005,000
16/10/31 2,758.5 2,771.0 2,732.0 2,763.0 -13.5 -0.5 1,847,000
16/10/28 2,819.0 2,826.5 2,753.0 2,776.5 -23.0 -0.8 2,599,000
16/10/27 2,816.5 2,828.5 2,790.5 2,799.5 +3.0 +0.1 2,126,000

日経平均