- 東証PRM
OTC（---）
住友林業(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,841（2025年1月28日）
- 年初来安値
- 1,221（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/12 | 1,805 | 1,833.5 | 1,802 | 1,828 | 5,636,800 | 1,828 | 11.67 | 1.22 |
| 2026/2/10 | 1,756.5 | 1,780 | 1,739.5 | 1,780 | 2,779,800 | 1,780 | 11.36 | 1.19 |
| 2026/2/9 | 1,798 | 1,798 | 1,740 | 1,747.5 | 3,331,700 | 1,747.5 | 11.16 | 1.17 |
| 2026/2/6 | 1,755 | 1,785.5 | 1,728 | 1,783.5 | 2,268,200 | 1,783.5 | 11.39 | 1.19 |
| 2026/2/5 | 1,750 | 1,785.5 | 1,744.5 | 1,765 | 3,485,300 | 1,765 | 11.27 | 1.18 |
| 2026/2/4 | 1,684.5 | 1,727 | 1,677.5 | 1,723 | 4,109,500 | 1,723 | 11 | 1.15 |
| 2026/2/3 | 1,648 | 1,662.5 | 1,641.5 | 1,651.5 | 2,051,600 | 1,651.5 | 10.54 | 1.11 |
| 2026/2/2 | 1,690 | 1,693 | 1,642.5 | 1,642.5 | 2,440,900 | 1,642.5 | 10.49 | 1.1 |
| 2026/1/30 | 1,645 | 1,677 | 1,633 | 1,674.5 | 3,763,900 | 1,674.5 | ||
| 2026/1/29 | 1,619 | 1,632 | 1,600.5 | 1,622.5 | 2,167,000 | 1,622.5 | ||
| 2026/1/28 | 1,618.5 | 1,679.5 | 1,618 | 1,628 | 2,195,900 | 1,628 | ||
| 2026/1/27 | 1,628 | 1,656 | 1,619.5 | 1,649.5 | 1,946,600 | 1,649.5 | ||
| 2026/1/26 | 1,658.5 | 1,666 | 1,636 | 1,650.5 | 2,251,900 | 1,650.5 | ||
| 2026/1/23 | 1,694 | 1,707.5 | 1,680.5 | 1,681.5 | 1,755,000 | 1,681.5 | ||
| 2026/1/22 | 1,663.5 | 1,705 | 1,662 | 1,694 | 3,265,900 | 1,694 | ||
| 2026/1/21 | 1,660 | 1,692.5 | 1,659.5 | 1,666 | 3,429,300 | 1,666 | ||
| 2026/1/20 | 1,715.5 | 1,722.5 | 1,678 | 1,694.5 | 4,441,100 | 1,694.5 | ||
| 2026/1/19 | 1,764 | 1,773 | 1,735 | 1,737 | 2,919,700 | 1,737 | ||
| 2026/1/16 | 1,760 | 1,778.5 | 1,750 | 1,775.5 | 2,901,800 | 1,775.5 | ||
| 2026/1/15 | 1,700 | 1,766 | 1,694 | 1,760 | 4,316,600 | 1,760 |
1〜20/244件
