- 東証PRM
OTC（---）
- 株価・信用残
- 売買内訳
住友不動産(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 5,358（26/02/26）
- 年初来安値
- 3,354（26/06/09）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/6/18 | 3,546 | 3,597 | 3,512 | 3,553 | 3,385,300 | 3,553 | 14.72 | 1.33 |
| 2026/6/17 | 3,589 | 3,621 | 3,484 | 3,520 | 3,392,500 | 3,520 | 14.58 | 1.32 |
| 2026/6/16 | 3,702 | 3,721 | 3,544 | 3,552 | 4,562,000 | 3,552 | 14.71 | 1.33 |
| 2026/6/15 | 3,639 | 3,702 | 3,588 | 3,685 | 5,096,900 | 3,685 | 15.26 | 1.38 |
| 2026/6/12 | 3,503 | 3,575 | 3,458 | 3,569 | 5,298,100 | 3,569 | 14.78 | 1.33 |
| 2026/6/11 | 3,448 | 3,540 | 3,446 | 3,468 | 4,155,000 | 3,468 | 14.36 | 1.30 |
| 2026/6/10 | 3,459 | 3,514 | 3,397 | 3,490 | 4,598,000 | 3,490 | 14.45 | 1.30 |
| 2026/6/9 | 3,450 | 3,460 | 3,354 | 3,426 | 4,332,600 | 3,426 | 14.19 | 1.28 |
| 2026/6/8 | 3,493 | 3,526 | 3,357 | 3,416 | 4,660,200 | 3,416 | 14.15 | 1.28 |
| 2026/6/5 | 3,500 | 3,581 | 3,493 | 3,550 | 3,969,500 | 3,550 | 14.70 | 1.33 |
| 2026/6/4 | 3,571 | 3,609 | 3,505 | 3,518 | 4,107,400 | 3,518 | ||
| 2026/6/3 | 3,699 | 3,700 | 3,615 | 3,641 | 2,483,400 | 3,641 | ||
| 2026/6/2 | 3,555 | 3,681 | 3,495 | 3,677 | 4,450,700 | 3,677 | ||
| 2026/6/1 | 3,688 | 3,716 | 3,584 | 3,601 | 3,866,800 | 3,601 | ||
| 2026/5/29 | 3,701 | 3,799 | 3,670 | 3,717 | 6,197,000 | 3,717 | ||
| 2026/5/28 | 3,729 | 3,733 | 3,627 | 3,652 | 3,649,300 | 3,652 | ||
| 2026/5/27 | 3,900 | 3,913 | 3,706 | 3,713 | 5,016,100 | 3,713 | ||
| 2026/5/26 | 3,897 | 4,003 | 3,855 | 3,956 | 4,314,500 | 3,956 | ||
| 2026/5/25 | 3,811 | 3,876 | 3,775 | 3,869 | 3,578,200 | 3,869 | ||
| 2026/5/22 | 3,747 | 3,786 | 3,627 | 3,741 | 4,388,500 | 3,741 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/244件
