8830 住友不動産 東証1 15:00
3,188.0円
前日比
-77.0 (-2.36%)
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
13.1 1.47 0.82 0.55
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)
17/08/18 3,230.0 3,230.0 3,176.0 3,188.0 -77.0 -2.4 2,484,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
17/08/17 3,276.0 3,285.0 3,259.0 3,265.0 -10.0 -0.3 1,006,000
17/08/16 3,309.0 3,314.0 3,272.0 3,275.0 -39.0 -1.2 1,693,000
17/08/15 3,347.0 3,370.0 3,312.0 3,314.0 +1.0 0.0 1,784,000
17/08/14 3,329.0 3,343.0 3,295.0 3,313.0 -82.0 -2.4 2,481,000
17/08/10 3,381.0 3,513.0 3,381.0 3,395.0 +80.0 +2.4 4,098,000
17/08/09 3,317.0 3,343.0 3,282.0 3,315.0 -7.0 -0.2 1,898,000
17/08/08 3,358.0 3,362.0 3,306.0 3,322.0 -36.0 -1.1 1,398,000
17/08/07 3,351.0 3,377.0 3,348.0 3,358.0 +13.0 +0.4 1,023,000
17/08/04 3,331.0 3,364.0 3,301.0 3,345.0 -1.0 0.0 1,692,000
17/08/03 3,371.0 3,374.0 3,339.0 3,346.0 -11.0 -0.3 829,000
17/08/02 3,391.0 3,395.0 3,351.0 3,357.0 -26.0 -0.8 869,000
17/08/01 3,350.0 3,399.0 3,343.0 3,383.0 +40.0 +1.2 1,394,000
17/07/31 3,366.0 3,373.0 3,343.0 3,343.0 -46.0 -1.4 1,371,000
17/07/28 3,369.0 3,399.0 3,359.0 3,389.0 +23.0 +0.7 1,247,000
17/07/27 3,353.0 3,398.0 3,352.0 3,366.0 +13.0 +0.4 1,449,000
17/07/26 3,336.0 3,358.0 3,330.0 3,353.0 +41.0 +1.2 964,000
17/07/25 3,330.0 3,339.0 3,309.0 3,312.0 -22.0 -0.7 1,100,000
17/07/24 3,300.0 3,340.0 3,298.0 3,334.0 -3.0 -0.1 1,243,000
17/07/21 3,359.0 3,366.0 3,333.0 3,337.0 -34.0 -1.0 1,272,000
17/07/20 3,344.0 3,379.0 3,339.0 3,371.0 -6.0 -0.2 1,654,000
17/07/19 3,357.0 3,381.0 3,345.0 3,377.0 +2.0 +0.1 1,326,000
17/07/18 3,440.0 3,454.0 3,372.0 3,375.0 -82.0 -2.4 1,819,000
17/07/14 3,459.0 3,467.0 3,437.0 3,457.0 +12.0 +0.3 1,049,000
17/07/13 3,456.0 3,467.0 3,434.0 3,445.0 +17.0 +0.5 1,226,000
17/07/12 3,415.0 3,441.0 3,410.0 3,428.0 -6.0 -0.2 1,344,000
17/07/11 3,412.0 3,443.0 3,395.0 3,434.0 +8.0 +0.2 1,162,000
17/07/10 3,409.0 3,444.0 3,395.0 3,426.0 +59.0 +1.8 1,819,000
17/07/07 3,400.0 3,410.0 3,358.0 3,367.0 -74.0 -2.2 2,381,000
17/07/06 3,431.0 3,462.0 3,429.0 3,441.0 -1.0 0.0 1,219,000

日経平均