8830 住友不動産 東証1 11:30
3,236.0円
前日比
-26.0 (-0.80%)
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
15.3 1.55 0.71 0.68
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)
17/02/22 3,273.0 3,285.0 3,230.0 3,236.0 -26.0 -0.8 786,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
17/02/13 3,306.0 3,308.0 3,252.0 3,269.0 -2.0 -0.1 2,462,000
17/02/10 3,250.0 3,282.0 3,163.0 3,271.0 +161.0 +5.2 6,144,000
17/02/09 3,072.0 3,121.0 3,062.0 3,110.0 +37.0 +1.2 3,081,000
17/02/08 3,050.0 3,079.0 3,039.0 3,073.0 +39.0 +1.3 1,711,000
17/02/07 3,005.0 3,053.0 2,992.5 3,034.0 +6.0 +0.2 1,589,000
17/02/06 3,050.0 3,060.0 3,016.0 3,028.0 +7.0 +0.2 1,776,000
17/02/03 3,028.0 3,061.0 2,993.5 3,021.0 +8.0 +0.3 2,117,000
17/02/02 3,045.0 3,045.0 3,008.0 3,013.0 -37.0 -1.2 2,418,000
17/02/01 3,062.0 3,066.0 3,022.0 3,050.0 -14.0 -0.5 2,067,000
17/01/31 3,071.0 3,108.0 3,052.0 3,064.0 -51.0 -1.6 2,220,000
17/01/30 3,146.0 3,155.0 3,107.0 3,115.0 -49.0 -1.5 2,295,000
17/01/27 3,159.0 3,175.0 3,134.0 3,164.0 +13.0 +0.4 2,187,000
17/01/26 3,111.0 3,156.0 3,096.0 3,151.0 +69.0 +2.2 2,681,000
17/01/25 3,065.0 3,103.0 3,058.0 3,082.0 +57.0 +1.9 3,766,000
17/01/24 3,065.0 3,074.0 3,022.0 3,025.0 -32.0 -1.0 2,110,000
17/01/23 3,093.0 3,093.0 3,040.0 3,057.0 -65.0 -2.1 2,215,000
17/01/20 3,115.0 3,131.0 3,086.0 3,122.0 +1.0 0.0 2,141,000
17/01/19 3,140.0 3,145.0 3,103.0 3,121.0 +9.0 +0.3 2,380,000
17/01/18 3,045.0 3,122.0 3,031.0 3,112.0 +77.0 +2.5 2,866,000
17/01/17 3,077.0 3,087.0 3,034.0 3,035.0 -65.0 -2.1 2,050,000
17/01/16 3,136.0 3,142.0 3,089.0 3,100.0 -31.0 -1.0 1,918,000
17/01/13 3,100.0 3,138.0 3,078.0 3,131.0 +33.0 +1.1 2,009,000
17/01/12 3,133.0 3,134.0 3,080.0 3,098.0 -6.0 -0.2 2,112,000

日経平均