8830 住友不動産 東証1 14:18
3,477.0円
前日比
+3.0 (+0.09%)
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
14.3 1.64 0.75 0.42
年初来高値: 3,575.0 (17/06/20)
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)
17/06/23 3,460.0 3,484.0 3,444.0 3,477.0 +3.0 +0.1 1,008,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/06/22 3,487.0 3,493.0 3,469.0 3,474.0 -30.0 -0.9 1,199,000
17/06/21 3,511.0 3,519.0 3,488.0 3,504.0 -13.0 -0.4 1,237,000
17/06/20 3,547.0 3,575.0 3,515.0 3,517.0 -20.0 -0.6 1,768,000
17/06/19 3,487.0 3,541.0 3,471.0 3,537.0 +17.0 +0.5 1,465,000
17/06/16 3,518.0 3,549.0 3,508.0 3,520.0 +27.0 +0.8 2,536,000
17/06/15 3,474.0 3,527.0 3,467.0 3,493.0 +30.0 +0.9 1,906,000
17/06/14 3,491.0 3,498.0 3,462.0 3,463.0 -23.0 -0.7 1,520,000
17/06/13 3,419.0 3,494.0 3,419.0 3,486.0 +67.0 +2.0 1,776,000
17/06/12 3,437.0 3,478.0 3,405.0 3,419.0 -32.0 -0.9 2,209,000
17/06/09 3,391.0 3,484.0 3,388.0 3,451.0 +76.0 +2.3 3,761,000
17/06/08 3,461.0 3,461.0 3,372.0 3,375.0 -69.0 -2.0 3,179,000
17/06/07 3,477.0 3,485.0 3,441.0 3,444.0 -15.0 -0.4 2,005,000
17/06/06 3,442.0 3,476.0 3,437.0 3,459.0 -9.0 -0.3 2,100,000
17/06/05 3,478.0 3,481.0 3,449.0 3,468.0 -27.0 -0.8 1,832,000
17/06/02 3,458.0 3,504.0 3,442.0 3,495.0 +48.0 +1.4 2,904,000
17/06/01 3,369.0 3,450.0 3,360.0 3,447.0 +107.0 +3.2 3,707,000
17/05/31 3,298.0 3,340.0 3,292.0 3,340.0 +15.0 +0.5 2,908,000
17/05/30 3,274.0 3,327.0 3,267.0 3,325.0 +23.0 +0.7 2,447,000
17/05/29 3,265.0 3,306.0 3,238.0 3,302.0 +34.0 +1.0 2,450,000
17/05/26 3,259.0 3,274.0 3,247.0 3,268.0 +8.0 +0.2 1,962,000
17/05/25 3,228.0 3,278.0 3,223.0 3,260.0 +33.0 +1.0 2,455,000
17/05/24 3,199.0 3,228.0 3,181.0 3,227.0 +52.0 +1.6 1,732,000
17/05/23 3,160.0 3,187.0 3,153.0 3,175.0 +14.0 +0.4 1,630,000
17/05/22 3,130.0 3,165.0 3,118.0 3,161.0 +59.0 +1.9 2,140,000
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

日経平均