8053: 住友商事(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 1,350,651百万円
単元株式 100
PER/PBR/配当 - / 0.54 / 50(4.63%)
権利/配当落日 16/03/29 / 15/12/01
年初来高/安 1,263.5(16/03/08) / 983.5(16/02/12)
上場来高/安 2,445.0(07/07/17) / 47.0(50/05)
信用買/売 3,192,100 / 743,800 (4.29)
株式分割情報
1989/09/26 分割: 1株 -> 1.1株
1986/03/27 分割: 1株 -> 1.1株
1984/03/28 分割: 1株 -> 1.05株

株価時系列データ(日足)
2019/10/11 1675.0 1683.5 1666.5 1681.5 2793900
2019/10/10 1642.0 1658.5 1638.0 1656.0 2990500
2019/10/09 1654.0 1663.5 1647.5 1651.0 2863300
2019/10/08 1674.0 1686.0 1664.5 1667.0 2889400
2019/10/07 1675.0 1683.0 1660.5 1665.5 2028400
2019/10/04 1663.5 1667.5 1655.0 1664.5 3413800
2019/10/03 1660.5 1675.5 1654.0 1674.0 3445500
2019/10/02 1685.0 1697.0 1677.5 1697.0 3259600
2019/10/01 1695.0 1712.0 1690.0 1708.5 3400400
2019/09/30 1681.5 1694.5 1674.0 1688.0 5028000
2019/09/27 1713.5 1730.5 1683.0 1692.0 7467900
2019/09/26 1782.5 1794.5 1770.5 1773.5 6555600
2019/09/25 1765.0 1785.0 1757.5 1775.0 4362100
2019/09/24 1785.0 1801.0 1783.0 1788.5 5239300
2019/09/20 1773.0 1784.0 1770.0 1781.5 4935000
2019/09/19 1770.5 1785.5 1753.0 1755.5 5792100
2019/09/18 1778.5 1785.0 1764.0 1773.0 4247900
2019/09/17 1759.0 1792.5 1758.0 1777.5 4812600
2019/09/13 1747.0 1764.0 1735.0 1759.0 7038600
2019/09/12 1758.0 1762.0 1747.5 1749.0 5762300
2019/09/11 1723.5 1755.5 1722.0 1755.5 6417200
2019/09/10 1680.5 1712.0 1679.5 1711.0 5985600
2019/09/09 1655.5 1678.0 1651.5 1674.5 4546600
2019/09/06 1637.0 1659.0 1634.5 1655.5 5517800
2019/09/05 1616.5 1636.0 1611.5 1625.0 5991200
2019/09/04 1610.5 1616.5 1603.5 1608.5 3217300
2019/09/03 1595.0 1620.5 1593.5 1617.5 3171100
2019/09/02 1584.0 1598.5 1581.5 1592.5 2262700
2019/08/30 1567.0 1598.5 1565.5 1592.5 4930900
2019/08/29 1561.5 1564.5 1552.0 1556.5 2985400
2019/08/28 1564.0 1568.0 1556.5 1560.0 2846700
2019/08/27 1555.5 1558.0 1547.0 1555.0 5313700
2019/08/26 1528.0 1551.0 1525.0 1543.5 3939500
2019/08/23 1556.5 1573.0 1555.0 1565.0 3082900
2019/08/22 1567.0 1570.5 1557.0 1569.0 3608800
2019/08/21 1540.0 1561.0 1539.0 1560.5 2742200
2019/08/20 1552.0 1552.5 1542.0 1551.0 2798800
2019/08/19 1546.0 1557.5 1535.0 1552.0 3176400
2019/08/16 1523.0 1534.0 1513.5 1532.0 3364200
2019/08/15 1506.5 1535.0 1504.0 1533.5 4391000
2019/08/14 1533.0 1547.0 1529.0 1546.5 3714500
2019/08/13 1524.5 1526.0 1505.5 1513.5 4872700
2019/08/09 1551.0 1551.0 1526.5 1541.5 4199800
2019/08/08 1530.5 1535.0 1523.0 1531.0 3341800
2019/08/07 1539.0 1540.5 1531.5 1537.0 3813500
2019/08/06 1486.0 1541.0 1478.0 1539.0 5991200
2019/08/05 1551.5 1551.5 1518.0 1526.0 6799500
2019/08/02 1601.0 1601.5 1569.0 1572.0 7669300
2019/08/01 1606.5 1631.0 1605.0 1619.0 3258700
2019/07/31 1616.5 1631.5 1614.0 1623.5 2927400
2019/07/30 1625.5 1633.5 1617.0 1626.5 2581500
2019/07/29 1619.0 1621.0 1610.0 1620.5 2288500
2019/07/26 1618.0 1627.0 1614.0 1619.0 2657500
2019/07/25 1636.5 1638.5 1628.5 1628.5 2629500
2019/07/24 1649.0 1653.0 1634.0 1636.0 2964700
2019/07/23 1639.0 1649.5 1629.0 1645.0 2097900
2019/07/22 1644.5 1652.0 1632.0 1635.5 2669000
2019/07/19 1618.5 1639.5 1617.0 1639.5 3943400
2019/07/18 1640.0 1642.5 1612.5 1615.5 4839500
2019/07/17 1660.5 1671.5 1655.0 1658.0 2905800
2019/07/16 1655.5 1661.5 1649.0 1657.5 3052800
2019/07/12 1657.5 1659.0 1650.0 1655.5 2583300
2019/07/11 1642.0 1652.5 1638.5 1646.5 2871200
2019/07/10 1638.0 1644.5 1636.0 1638.5 2843400