8870: 住友不動産販売(東証1部)
Update: 17,06,01
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 119,891百万円
単元株式 100
PER/PBR/配当 13.37 / 1.3 / 50(2.39%)
権利/配当落日 16/03/29 / 15/12/04
年初来高/安 2,778.0(16/01/05) / 2,002.0(16/02/17)
上場来高/安 11,270.0(06/10/24) / 929.0(98/06/19)
信用買/売 108,600 / 9,800 (11.08)
株式分割情報
2013/09/26 分割: 1株 -> 2株

株価時系列データ(日足)
2017/06/01 3590.0 3595.0 3585.0 3595.0 38600
2017/05/31 3585.0 3590.0 3585.0 3585.0 16500
2017/05/30 3585.0 3650.0 3585.0 3650.0 146400
2017/05/29 3585.0 3595.0 3585.0 3590.0 17900
2017/05/26 3590.0 3595.0 3585.0 3595.0 19400
2017/05/25 3590.0 3600.0 3585.0 3595.0 22600
2017/05/24 3595.0 3600.0 3595.0 3600.0 62300
2017/05/23 3595.0 3595.0 3590.0 3590.0 38300
2017/05/22 3590.0 3595.0 3590.0 3590.0 48900
2017/05/19 3590.0 3590.0 3585.0 3585.0 39700
2017/05/18 3580.0 3590.0 3580.0 3580.0 97200
2017/05/17 3585.0 3585.0 3575.0 3585.0 171100
2017/05/16 3585.0 3590.0 3565.0 3565.0 274800
2017/05/15 3585.0 3600.0 3585.0 3590.0 125700
2017/05/12 3585.0 3600.0 3580.0 3595.0 101600
2017/05/11 3590.0 3595.0 3585.0 3595.0 40800
2017/05/10 3735.0 3760.0 3585.0 3595.0 58200
2017/05/09 3945.0 3945.0 3735.0 3760.0 52500
2017/05/08 3630.0 3900.0 3620.0 3895.0 66900
2017/05/02 3600.0 3640.0 3600.0 3635.0 13500
2017/05/01 3585.0 3625.0 3585.0 3625.0 17600
2017/04/28 3590.0 3600.0 3585.0 3590.0 15100
2017/04/27 3595.0 3605.0 3595.0 3595.0 39000
2017/04/26 3600.0 3600.0 3595.0 3595.0 131200
2017/04/25 3600.0 3600.0 3595.0 3595.0 94700
2017/04/24 3600.0 3600.0 3595.0 3595.0 117600
2017/04/21 3595.0 3600.0 3595.0 3600.0 70100
2017/04/20 3595.0 3600.0 3595.0 3595.0 251900
2017/04/19 3595.0 3600.0 3595.0 3595.0 244300
2017/04/18 3595.0 3595.0 3590.0 3590.0 41400
2017/04/17 3595.0 3595.0 3590.0 3590.0 47800
2017/04/14 3590.0 3595.0 3590.0 3590.0 77100
2017/04/13 3590.0 3595.0 3590.0 3595.0 693400
2017/04/12 3595.0 3595.0 3590.0 3590.0 58100
2017/04/11 3595.0 3595.0 3590.0 3590.0 45900
2017/04/10 3595.0 3595.0 3590.0 3590.0 134700
2017/04/07 3595.0 3595.0 3590.0 3595.0 120300
2017/04/06 3595.0 3595.0 3590.0 3595.0 76500
2017/04/05 3590.0 3595.0 3590.0 3590.0 64000
2017/04/04 3585.0 3595.0 3585.0 3590.0 262700
2017/04/03 3590.0 3590.0 3585.0 3585.0 173600
2017/03/31 3590.0 3590.0 3585.0 3585.0 585500
2017/03/30 3585.0 3590.0 3585.0 3585.0 1307300
2017/03/29 3585.0 3590.0 3585.0 3585.0 124700
2017/03/28 3585.0 3590.0 3585.0 3585.0 580800
2017/03/27 3585.0 3590.0 3585.0 3585.0 159600
2017/03/24 3590.0 3590.0 3585.0 3590.0 481900
2017/03/23 3590.0 3595.0 3590.0 3590.0 197300
2017/03/22 3590.0 3605.0 3585.0 3590.0 1088200
2017/03/21 3405.0 3405.0 3405.0 3405.0 35600
2017/03/17 2921.0 2921.0 2885.0 2904.0 85900
2017/03/16 2900.0 2936.0 2885.0 2921.0 52700
2017/03/15 2916.0 2928.0 2906.0 2911.0 35500
2017/03/14 2957.0 2959.0 2936.0 2937.0 42000
2017/03/13 2939.0 2984.0 2925.0 2967.0 41600
2017/03/10 2962.0 2967.0 2926.0 2939.0 61900
2017/03/09 2943.0 2951.0 2909.0 2928.0 51200
2017/03/08 2923.0 2947.0 2915.0 2944.0 67600
2017/03/07 2881.0 2930.0 2868.0 2930.0 77500
2017/03/06 2876.0 2883.0 2862.0 2882.0 62700
2017/03/03 2909.0 2935.0 2893.0 2902.0 72000
2017/03/02 2938.0 2957.0 2912.0 2922.0 55100
2017/03/01 2866.0 2899.0 2851.0 2893.0 61300
2017/02/28 2857.0 2916.0 2855.0 2860.0 84900