8830 住友不動産 東証1 15:00
3,122.0円
前日比
+1.0 (+0.03%)
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
14.8 1.58 0.74 1.25
決算発表予定日  2017/02/09
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)
17/01/20 3,115.0 3,131.0 3,086.0 3,122.0 +1.0 0.0 2,141,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
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
17/01/11 3,147.0 3,163.0 3,088.0 3,104.0 -81.0 -2.5 3,583,000
17/01/10 3,214.0 3,262.0 3,184.0 3,185.0 -47.0 -1.5 2,427,000
17/01/06 3,171.0 3,235.0 3,170.0 3,232.0 +16.0 +0.5 1,574,000
17/01/05 3,270.0 3,279.0 3,192.0 3,216.0 -36.0 -1.1 2,463,000
17/01/04 3,150.0 3,258.0 3,146.0 3,252.0 +146.0 +4.7 2,675,000
16/12/30 3,090.0 3,126.0 3,063.0 3,106.0 -6.0 -0.2 1,879,000
16/12/29 3,138.0 3,143.0 3,077.0 3,112.0 -40.0 -1.3 2,528,000
16/12/28 3,185.0 3,185.0 3,148.0 3,152.0 -24.0 -0.8 1,735,000
16/12/27 3,203.0 3,214.0 3,167.0 3,176.0 -35.0 -1.1 2,059,000
16/12/26 3,221.0 3,221.0 3,178.0 3,211.0 -6.0 -0.2 1,459,000
16/12/22 3,212.0 3,228.0 3,180.0 3,217.0 +17.0 +0.5 2,715,000
16/12/21 3,190.0 3,258.0 3,182.0 3,200.0 +39.0 +1.2 3,387,000
16/12/20 3,155.0 3,172.0 3,142.0 3,161.0 +11.0 +0.3 3,172,000
16/12/19 3,152.0 3,170.0 3,145.0 3,150.0 +6.0 +0.2 2,514,000
16/12/16 3,213.0 3,214.0 3,133.0 3,144.0 -16.0 -0.5 3,577,000
16/12/15 3,178.0 3,221.0 3,132.0 3,160.0 +8.0 +0.3 2,787,000
16/12/14 3,239.0 3,242.0 3,141.0 3,152.0 -86.0 -2.7 2,855,000
16/12/13 3,251.0 3,270.0 3,219.0 3,238.0 -6.0 -0.2 2,395,000
16/12/12 3,245.0 3,303.0 3,225.0 3,244.0 +34.0 +1.1 3,228,000
16/12/09 3,250.0 3,251.0 3,182.0 3,210.0 -25.0 -0.8 4,911,000
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

日経平均