8830: 住友不動産(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 1,490,625百万円
単元株式 1,000
PER/PBR/配当 18.42 / 1.78 / 21(0.67%)
権利/配当落日 16/03/29 / 15/12/04
年初来高/安 3,549.0(16/02/01) / 2,663.5(16/02/12)
上場来高/安 5,410.0(13/12/30) / 165.0(74/10)
信用買/売 1,833,000 / 365,000 (5.02)
株式分割情報
1991/03/26 分割: 1株 -> 1.1株
1986/03/27 分割: 1株 -> 1.1株
1985/03/27 分割: 1株 -> 1.08株
株価時系列データ(日足)
2019/10/11 3960.0 3961.0 3897.0 3930.0 1462700
2019/10/10 3958.0 3959.0 3908.0 3945.0 1046700
2019/10/09 3956.0 3992.0 3952.0 3981.0 1023800
2019/10/08 3992.0 3997.0 3939.0 3970.0 1256800
2019/10/07 4042.0 4054.0 3998.0 4005.0 724500
2019/10/04 3980.0 4034.0 3962.0 4034.0 969300
2019/10/03 4001.0 4014.0 3981.0 4012.0 1202100
2019/10/02 4077.0 4098.0 4058.0 4071.0 929500
2019/10/01 4143.0 4156.0 4071.0 4092.0 833900
2019/09/30 4120.0 4145.0 4091.0 4113.0 1131400
2019/09/27 4164.0 4177.0 4097.0 4134.0 1026500
2019/09/26 4180.0 4204.0 4130.0 4143.0 1211100
2019/09/25 4110.0 4185.0 4107.0 4168.0 1447400
2019/09/24 4119.0 4149.0 4092.0 4131.0 1087800
2019/09/20 4168.0 4185.0 4127.0 4148.0 1463600
2019/09/19 4127.0 4171.0 4097.0 4140.0 1033800
2019/09/18 4112.0 4139.0 4074.0 4107.0 1065900
2019/09/17 4030.0 4109.0 4020.0 4099.0 1990000
2019/09/13 3967.0 4010.0 3926.0 4007.0 2605200
2019/09/12 3922.0 3976.0 3902.0 3936.0 1665800
2019/09/11 3862.0 3895.0 3821.0 3888.0 1659700
2019/09/10 3944.0 3945.0 3893.0 3901.0 1309600
2019/09/09 3913.0 3957.0 3908.0 3954.0 824400
2019/09/06 3971.0 3971.0 3903.0 3913.0 1398500
2019/09/05 3935.0 3976.0 3913.0 3958.0 1237100
2019/09/04 3922.0 3934.0 3891.0 3912.0 651000
2019/09/03 3933.0 3963.0 3926.0 3928.0 694400
2019/09/02 3960.0 3974.0 3933.0 3943.0 851300
2019/08/30 4026.0 4053.0 3993.0 3995.0 1181200
2019/08/29 4041.0 4057.0 4000.0 4016.0 729600
2019/08/28 4027.0 4069.0 4026.0 4044.0 1402600
2019/08/27 3991.0 4040.0 3971.0 3977.0 1354700
2019/08/26 3996.0 4013.0 3961.0 3984.0 1456500
2019/08/23 4029.0 4078.0 4016.0 4066.0 987300
2019/08/22 4011.0 4068.0 3984.0 4062.0 1735800
2019/08/21 3989.0 4005.0 3967.0 4002.0 802200
2019/08/20 3969.0 4032.0 3957.0 4018.0 1075900
2019/08/19 3961.0 3977.0 3911.0 3949.0 764000
2019/08/16 3870.0 3938.0 3857.0 3916.0 1507600
2019/08/15 3832.0 3854.0 3829.0 3850.0 1053200
2019/08/14 3947.0 3953.0 3870.0 3904.0 1117400
2019/08/13 3920.0 3950.0 3886.0 3898.0 1219600
2019/08/09 4027.0 4050.0 3927.0 3965.0 1622500
2019/08/08 3887.0 3941.0 3876.0 3927.0 1002400
2019/08/07 3846.0 3907.0 3839.0 3895.0 1141700
2019/08/06 3802.0 3863.0 3771.0 3857.0 1544600
2019/08/05 3935.0 3948.0 3842.0 3902.0 1392600
2019/08/02 3939.0 3976.0 3912.0 3974.0 1153800
2019/08/01 3951.0 3983.0 3933.0 3978.0 1008600
2019/07/31 3960.0 4002.0 3926.0 3977.0 1124000
2019/07/30 3959.0 3980.0 3945.0 3980.0 888900
2019/07/29 3938.0 3949.0 3912.0 3935.0 435200
2019/07/26 3930.0 3953.0 3920.0 3932.0 450500
2019/07/25 3974.0 3981.0 3950.0 3951.0 653700
2019/07/24 4023.0 4036.0 3964.0 3973.0 1063700
2019/07/23 3965.0 4060.0 3950.0 4028.0 1034100
2019/07/22 4015.0 4034.0 3953.0 3976.0 1019700
2019/07/19 3986.0 4062.0 3952.0 4031.0 1444500
2019/07/18 4015.0 4016.0 3981.0 3999.0 1415500
2019/07/17 3960.0 4012.0 3960.0 3998.0 859000
2019/07/16 3967.0 3975.0 3925.0 3967.0 803000
2019/07/12 4009.0 4010.0 3958.0 3985.0 682000
2019/07/11 4008.0 4024.0 3980.0 3987.0 713200
2019/07/10 3958.0 4009.0 3949.0 3983.0 1026200