8309 三井住友トラストHD

8309
2024/09/18
時価
2兆4497億円
PER 予
10.17倍
2010年以降
5.49-31.34倍
(2010-2024年)
PBR
0.78倍
2010年以降
0.32-1.2倍
(2010-2024年)
配当 予
4.27%
ROE 予
7.68%
ROA 予
0.31%
資料
Link
CSV,JSON

時価総額

2010年3月31日
5837億6595万
2011年3月31日
4908億9409万
2012年3月30日
1兆965億
2013年3月29日
1兆7331億
2014年3月31日
1兆8183億
2015年3月31日
1兆9160億
2016年3月31日
1兆2690億
2017年3月31日
1兆4765億
2018年3月30日
1兆6393億
2019年3月29日
1兆5053億
2020年3月31日
1兆1700億
2021年3月31日
1兆4457億
2022年3月31日
1兆4990億
2023年3月31日
1兆6498億
2024年3月29日
2兆3804億

2024/04/24~2024/09/18

株価&時価総額の推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/183,3823,4173,3663,396+1.22%1,473,8002兆4497億-4.82%10.170.78
09/173,4653,4853,3143,355-2.61%2,676,8002兆4201億-6.02%10.050.77
09/133,4653,4903,4253,445-1.23%3,617,5002兆4850億-3.47%10.320.79
09/123,5303,5373,4743,488+0.75%2,354,9002兆5160億-2.02%10.450.8
09/113,4383,5093,4303,462-0.55%1,927,8002兆4973億-2.62%10.370.8
09/103,4803,5623,4763,481+0.26%2,505,8002兆5110億-1.72%10.430.8
09/093,3453,4933,3393,472-1.31%3,391,0002兆5045億-1.31%10.40.8
09/063,5493,5803,4983,518-1.12%1,800,9002兆5377億0%10.540.81
09/053,4743,6203,4593,558-0.67%2,227,0002兆5665億+0.74%10.660.82
09/043,6513,6833,5673,582-4.84%2,855,8002兆5838億+1.1%10.730.82
09/033,7053,7683,6933,764+2.76%1,809,9002兆7151億+6.09%11.270.87
09/023,6493,6893,6223,663+1.67%1,684,6002兆6423億+3.24%10.970.84
08/303,6003,6083,5723,603-0.08%3,192,5002兆5990億+1.52%10.790.83
08/293,6273,6333,5953,606-0.72%1,842,7002兆6012億+1.52%10.80.83
08/283,6113,6363,5953,632-0.16%1,443,2002兆6199億+1.99%10.880.84
08/273,6223,6653,5933,638+1.2%1,451,5002兆6242億+1.85%10.90.84
08/263,6783,6923,5813,595-2.28%1,812,2002兆5932億+0.42%10.770.83
08/233,6503,7143,6463,679+1.07%2,138,3002兆6538億+2.51%11.020.85
08/223,6233,6643,6123,640-0.33%1,656,3002兆6257億+1.25%10.90.84
08/213,6343,6653,6083,652+0.03%1,542,1002兆6343億+1.3%10.940.84
08/203,6473,6643,6223,651+1.11%1,779,5002兆6336億+1.08%10.930.84
08/193,6543,6943,5963,611-1.66%1,564,3002兆6048億-0.14%10.820.83
08/163,6703,6983,6293,672+3.55%2,687,4002兆6488億+1.3%110.84
08/153,4953,5963,4743,546+1.63%2,369,8002兆5579億-2.31%10.620.82
08/143,5213,5563,4693,489+0.9%2,231,1002兆5168億-4.07%10.450.8
08/133,3553,4583,3353,458+4.16%2,751,9002兆4944億-5.16%10.360.8
08/093,3723,3853,2633,320+2.72%3,360,1002兆3948億-9.24%9.940.76
08/083,2703,3743,2323,232-3.23%3,700,2002兆3314億-12.15%9.680.74
08/073,0673,4183,0613,340+6.47%5,616,0002兆4093億-9.71%100.77
08/063,3063,3763,1003,137+8.43%7,478,9002兆2628億-15.58%9.40.72
08/053,2313,2732,8452,893-16.92%7,756,6002兆868億-22.63%8.660.67
08/023,6383,6733,4643,482-9.51%5,497,7002兆5117億-7.64%10.430.8
08/013,8203,9133,7773,848+0.18%5,129,6002兆7757億+1.91%11.520.88
07/313,8303,8843,7483,841+3.31%6,594,0002兆7707億+1.91%11.50.88
07/303,6943,7203,6433,718-1.06%2,593,7002兆6819億-1.2%11.140.85
07/293,7063,7623,6633,758+2.23%1,917,9002兆7108億+0.03%11.260.86
07/263,6853,7343,6433,676-0.27%2,029,9002兆6517億-1.95%11.010.85
07/253,7663,7933,6793,686-3.51%2,879,3002兆6589億-1.52%11.040.85
07/243,8943,9063,8203,820-2.38%1,634,0002兆7555億+2.17%11.440.88
07/233,8783,9373,8663,913+1.77%2,460,0002兆8226億+4.93%11.720.9
07/223,8493,8643,8113,845+0.44%1,812,0002兆7736億+3.56%11.520.88
07/193,8403,8443,7843,828+0.18%1,829,2002兆7613億+3.46%11.460.88
07/183,7803,8503,7653,821-1.47%2,723,5002兆7562億+3.61%11.440.88
07/173,8943,8963,8673,878+0.88%1,777,2002兆7974億+5.47%11.610.89
07/163,7973,8533,7833,844+2.34%2,046,7002兆7728億+4.83%11.510.88
07/123,7803,7843,7213,756-2.06%2,844,6002兆7094億+2.68%11.250.86
07/113,8403,8553,8143,835+1.16%2,820,4002兆7663億+5.01%11.490.88
07/103,7473,8283,7333,791+2.18%3,484,0002兆7346億+4.09%11.350.87
07/093,7343,7343,6883,710-0.38%2,641,9002兆6762億+2.12%11.110.85
07/083,7503,7613,7203,724-1.12%1,626,6002兆6863億+2.59%11.150.86
07/053,8373,8383,7663,766-1.57%1,540,7002兆7166億+3.78%11.280.87
07/043,7443,8333,7323,826+2.52%2,272,6002兆7599億+5.57%11.460.88
07/033,7793,7823,7223,732-0.85%2,263,6002兆6920億+3.29%11.180.86
07/023,7293,8073,7183,764+1.16%3,037,2002兆7151億+4.38%11.270.87
07/013,7383,7383,6883,721+1.39%2,224,1002兆6841億+3.39%11.140.86
06/283,6573,6833,6403,670+0.96%3,292,5002兆6473億+2.14%10.990.84
06/273,6463,6483,6063,635-0.76%3,096,3002兆6221億+1.28%10.890.83
06/263,6953,7023,6383,663-0.84%2,989,5002兆6423億+2.15%10.970.84
06/253,6123,7033,5923,694+3.68%3,881,9002兆6646億+3.1%11.060.84
06/243,5573,5993,5423,563+0.17%1,775,1002兆5701億-0.47%10.670.81
06/213,5773,6033,5533,557+0.74%2,960,8002兆5658億-0.75%10.650.81
06/203,5903,5903,5083,531-1.92%2,038,8002兆5471億-1.48%10.580.81
06/193,5633,6043,5553,600+1.29%1,334,8002兆5968億+0.36%10.780.82
06/183,5613,5843,5153,554+0.91%1,265,8002兆5636億-0.89%10.640.81
06/173,5433,5713,5143,522+0.03%2,272,9002兆5406億-1.51%10.550.8
06/143,4813,5493,4663,521+0.28%2,854,2002兆5398億-1.26%10.550.8
06/133,5913,5923,5033,511-1.63%1,649,7002兆5326億-1.29%10.520.8
06/123,5753,5793,5533,569-1.22%1,291,4002兆5745億+0.68%10.690.81
06/113,6603,6763,6113,613-0.58%1,257,2002兆6062億+2.35%10.820.82
06/103,6383,6503,6093,634+0.89%1,676,1002兆6214億+3.39%10.880.83
06/073,5663,6503,5593,602+0.76%1,853,1002兆5983億+2.94%10.790.82
06/063,5513,6293,5383,575+0.42%1,886,7002兆5788億+2.55%10.710.82
06/053,6003,6013,5433,560-2.14%2,278,6002兆5680億+2.42%10.660.81
06/043,7123,7393,6383,638-1.62%3,810,6002兆6242億+5.02%10.90.83
06/033,6803,7093,6593,698+1.51%1,965,3002兆6675億+7.22%11.080.84
05/313,5663,6473,5593,643+2.16%4,418,2002兆6278億+6.12%10.910.83
05/303,5163,5883,4983,566+0.34%2,883,5002兆5962億+4.39%10.680.82
05/293,5903,6183,5443,554-0.5%3,012,0002兆5874億+4.41%10.640.82
05/283,5583,5863,5493,572-0.56%1,775,9002兆6006億+5.43%10.70.82
05/273,5503,5923,5413,592+0.73%1,430,2002兆6151億+6.46%10.760.83
05/243,5533,5953,5353,566+0.11%1,474,3002兆5962億+6.19%10.680.82
05/233,5803,5823,5333,562-0.67%1,897,6002兆5933億+6.49%10.670.82
05/223,6213,6343,5513,586-0.94%2,113,2002兆6107億+7.56%10.740.83
05/213,6163,6503,5973,620-0.9%2,154,8002兆6355億+8.94%10.840.83
05/203,5863,6803,5853,653+2.38%2,738,2002兆6595億+10.36%10.940.84
05/173,5573,5743,5003,568-0.75%2,903,8002兆5976億+8.32%10.690.82
05/163,5913,6003,5473,595+0.31%3,498,9002兆6173億+9.54%10.770.83
05/153,5553,6253,5333,584+8.77%7,858,1002兆6093億+9.67%10.730.82
05/143,2713,3163,2683,295+0.37%2,591,5002兆3989億+1.29%9.870.76
05/133,2653,3023,2453,283+0.12%2,299,0002兆3901億+1.02%9.830.76
05/103,2253,2803,2183,279+1.96%1,984,3002兆3872億+0.99%9.820.75
05/093,2153,2343,1993,216+0.69%1,499,6002兆3414億-0.8%9.630.74
05/083,2133,2313,1853,194-1.24%1,684,8002兆3253億-1.45%9.570.74
05/073,2533,2593,1853,234-0.37%2,906,7002兆3545億-0.34%9.690.74
05/023,2523,2623,2283,246-1.04%1,645,0002兆3632億0%9.720.75
05/013,2523,2893,2273,280-1.15%1,531,6002兆3880億+0.95%9.820.75
04/303,2903,3233,2763,318+1.81%2,630,9002兆4156億+2.03%9.940.76
04/263,2483,2853,2333,259+0.25%2,146,4002兆3727億+0.15%9.760.75
04/253,2843,2853,2403,251-1.48%1,952,4002兆3668億-0.28%9.740.75
04/243,2403,3033,2223,300+1.91%2,511,2002兆4025億+1.13%9.880.76

年初来

年度株価出来高時価総額
高値安値大商い高値安値期末
2010年
3月期
2,060
412
6/12
1,445
289
11/27

289
11/26
5,245,400
26,227,000
10/28
--5837億6595万
3/31
2011年
3月期
1,915
383
4/27
1,165
233
3/15
4,752,600
23,763,000
1/13
6351億7715万3864億1325万4908億9409万
3/31
2012年
3月期
1,530
306
7/8

306
7/7

他2件
1,095
219
1/17

219
1/16
9,814,600
49,073,000
3/21
5074億7835万3631億9529万1兆965億
3/30
2013年
3月期
2,345
469
3/28
940
188
6/4
14,688,800
73,444,000
3/11
7778億179万3117億8408万1兆7331億
3/29
2014年
3月期
3,245
649
5/15
1,955
391
6/7
17,688,400
88,442,000
5/30
1兆763億6484億4456万1兆8183億
3/31
2015年
3月期
2,635
527
3/18
1,915
383
10/17
16,416,600
82,083,000
11/4
2兆571億1兆4950億1兆9160億
3/31
2016年
3月期
2,970
594
8/11
1,410
282
2/12
11,414,400
57,072,000
2/12
2兆3186億1兆1007億1兆2690億
3/31
2017年
3月期
2,322
4,644
12/16
1,440
288
7/8
12,427,200
62,136,000
9/21
1兆8127億1兆1242億1兆4765億
3/31
2018年
3月期
2,411
4,821
1/23
1,802
3,603
4/17
9,367,400
4,683,700
11/15
1兆8818億1兆4064億1兆6393億
3/30
2019年
3月期
2,433
4,865
5/15
1,938
3,876
12/25
5,978,600
2,989,300
3/8
1兆8990億1兆5129億1兆5053億
3/29
2020年
3月期
2,209
4,418
12/18
1,309
2,618
3/13
7,156,400
3,578,200
3/13
1兆6580億9825億1298万1兆1700億
3/31
2021年
3月期
2,086
4,172
3/22
1,353
2,706
7/31
7,362,600
3,681,300
5/29
1兆5657億1兆155億1兆4457億
3/31
2022年
3月期
2,182
4,364
3/28
1,716
3,431
7/9
7,154,000
3,577,000
11/30
1兆6377億1兆2876億1兆4990億
3/31
2023年
3月期
2,684
5,368
3/9
1,894
3,788
5/20
10,198,800
5,099,400
3/16
1兆9763億1兆4216億1兆6498億
3/31
2024年
3月期
3,421
3/22
2,254
4,508
4/6
7,252,600
3,626,300
5/31
2兆4906億1兆6597億2兆3804億
3/29
最新3,396
2024/9/18
1,473,8002兆4497億