8309 三井住友トラストグループ

8309
2025/06/12
時価
2兆7047億円
PER 予
9.52倍
2010年以降
5.49-31.34倍
(2010-2025年)
PBR
0.86倍
2010年以降
0.32-1.2倍
(2010-2025年)
配当 予
4.22%
ROE 予
9.04%
ROA 予
0.36%
資料
Link
CSV,JSON

株価チャート

株価

6/12

前日 (6/11)
3,805
始値
3,805
高値
3,821
安値
3,784
終値 -0.34%
3,792
出来高 +24.55%
1,862,600

乖離率

株価(5日)
移動平均値
-0.99%
3,830
株価(25日)
移動平均値
+0.93%
3,757
出来高(5日)
移動平均値
+9.36%
1,703,120

2025/01/16~2025/06/12

株価推移

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
2025
06/123,8053,8213,7843,792-0.34%1,862,6002兆7047億+0.93%9.520.86
06/113,8283,8383,7923,805-0.6%1,495,5002兆7140億+1.71%9.550.86
06/103,8723,8923,8233,828-1.14%1,928,9002兆7304億+2.71%9.610.87
06/093,8863,8933,8523,872+0.52%1,839,2002兆7618億+4.37%9.720.88
06/063,8553,8723,8453,852+0.36%1,389,4002兆7475億+4.28%9.670.87
06/053,8653,8833,8283,838-1.72%1,843,7002兆7375億+4.29%9.630.87
06/043,8873,9133,8793,905+1.11%2,286,9002兆7853億+6.52%9.80.89
06/033,8673,8793,8343,862+0.44%2,276,3002兆7547億+5.9%9.690.88
06/023,8693,8723,8203,845-1.99%3,157,6002兆7425億+5.95%9.650.87
05/303,8413,9233,8333,923+1.11%6,683,5002兆7982億+8.67%9.850.89
05/293,8243,8923,8183,880+2.32%4,160,0002兆7675億+8.23%9.740.88
05/283,7993,8083,7773,792+0.88%2,245,9002兆7047億+6.52%9.520.86
05/273,7253,7603,6953,759+1.13%1,588,2002兆6812億+6.13%9.440.85
05/263,7253,7553,7003,717-0.46%1,980,9002兆6512億+5.48%9.330.84
05/233,7593,7743,7263,734-0.67%2,118,8002兆6634億+6.5%9.370.85
05/223,7303,7773,7143,759+0.27%2,099,0002兆6812億+7.74%9.440.85
05/213,7783,8363,7413,749+0.08%2,870,6002兆6741億+8.1%9.410.85
05/203,7583,7773,7043,746+0.86%3,932,6002兆6719億+8.71%9.40.85
05/193,6403,7203,6183,714+1.75%2,969,5002兆6491億+8.28%9.320.84
05/163,6653,6913,6173,650+0.63%3,226,8002兆6034億+7.16%9.160.83
05/153,6453,6983,6153,6270%4,568,8002兆5870億+6.99%9.10.82
05/143,6403,6833,5993,627+0.64%3,431,2002兆5870億+7.82%9.10.82
05/133,6603,6813,6043,604+1.49%3,642,5002兆5706億+7.58%9.050.82
05/123,5313,5523,4993,551+1.75%1,967,1002兆5328億+6.13%8.910.81
05/093,4263,4983,4213,490+2.68%2,960,6002兆4893億+4.12%8.760.79
05/083,4003,4193,3853,399-1.19%3,041,9002兆4244億+1.13%8.530.77
05/073,4043,4553,3913,440+0.64%4,001,1002兆4536億+1.96%8.640.78
05/023,4333,4863,4023,418-1.13%2,504,2002兆4380億+0.74%8.580.78
05/013,5383,5443,4483,457-1.93%2,316,5002兆4658億+1.14%8.680.78
04/303,5003,5533,4883,525+1.38%3,036,4002兆5427億+2.44%8.850.8
04/283,4573,5093,4563,477+1.19%2,020,3002兆5081億+0.49%8.730.79
04/253,4563,4773,4143,436+0.53%2,373,9002兆4785億-1.26%8.630.78
04/243,4003,4343,3793,418+1.61%2,526,6002兆4655億-2.48%8.580.78
04/233,3973,3993,3383,364+2.37%2,377,7002兆4266億-4.59%8.440.76
04/223,2533,2983,2503,286+0.43%1,458,5002兆3703億-7.41%8.250.75
04/213,3303,3353,2523,272-2.12%1,531,0002兆3602億-8.42%8.210.74
04/183,3343,3533,3123,343+1.06%1,772,0002兆4114億-7.01%8.390.76
04/173,2613,3293,2413,308+1.75%2,323,9002兆3862億-8.44%8.30.75
04/163,3153,3343,2303,251-1.72%2,499,3002兆3451億-10.49%8.160.74
04/153,2923,3283,2703,308+2.26%2,634,4002兆3862億-9.37%8.30.75
04/143,2323,3113,2273,235+1%2,433,9002兆3335億-11.78%8.120.73
04/113,1923,2303,1213,203-4.39%3,639,9002兆3105億-13.17%8.040.73
04/103,5363,5363,3293,350+7.51%4,460,0002兆4165億-9.85%8.410.76
04/093,1473,1903,0583,116-3.62%3,605,6002兆2477億-16.55%7.820.71
04/083,1503,2713,1503,233+8.49%4,247,4002兆3321億-14.08%8.120.73
04/072,8403,0362,8282,980-9.42%7,042,6002兆1496億-21.35%7.480.68
04/043,3623,3973,1863,290-6.05%6,562,6002兆3732億-13.94%8.260.75
04/033,5023,5553,4613,502-5.38%5,429,8002兆5261億-8.94%8.790.8
04/023,7273,7303,6643,701-0.48%1,973,5002兆6697億-4.12%9.290.84
04/013,7903,7933,6923,719-0.03%2,591,0002兆6827億-3.83%9.340.84
03/313,7733,7923,7123,720-4.93%3,928,9002兆6834億-4%10.270.85
03/283,9633,9663,8943,913-3.43%3,159,6002兆8226億+0.8%10.80.9
03/274,0184,0554,0094,052+0.85%3,136,8002兆9229億+4.35%11.180.93
03/264,0064,0303,9654,018+0.55%2,406,1002兆8984億+3.64%11.090.92
03/253,9984,0293,9673,996+0.05%2,049,5002兆8825億+3.18%11.030.92
03/244,0504,0663,9943,994-1.31%2,733,1002兆8810億+3.26%11.020.92
03/213,9474,0583,9454,047+2.51%3,695,5002兆9193億+4.74%11.170.93
03/193,9443,9673,9323,948+0.03%1,769,7002兆8479億+2.44%10.90.91
03/183,8993,9733,8933,947+1.78%2,766,3002兆8471億+2.57%10.890.91
03/173,8613,8943,8543,878+1.33%1,932,2002兆7974億+0.91%10.70.89
03/143,7853,8423,7613,827+0.84%2,328,3002兆7606億-0.42%10.560.88
03/133,7943,8083,7843,795+0.56%2,239,3002兆7375億-1.27%10.470.87
03/123,7303,8033,7253,774+1.78%2,558,0002兆7223億-1.95%10.420.87
03/113,6503,7083,6013,708-0.8%3,089,2002兆6747億-3.76%10.230.85
03/103,7803,7903,7373,738-1.16%2,068,6002兆6964億-3.16%10.320.86
03/073,8083,8253,7713,782-2.3%2,385,2002兆7281億-2.15%10.440.87
03/063,8363,8713,8283,871+1.68%1,747,8002兆7923億+0.1%10.680.89
03/053,8113,8273,7753,807-0.81%2,112,8002兆7461億-1.53%10.510.87
03/043,8733,8933,8013,838-0.93%1,852,8002兆7685億-0.7%10.590.88
03/033,8943,9363,8653,874+1.28%2,274,9002兆7945億+0.34%10.690.89
02/283,8513,8743,8053,825-1.62%2,826,2002兆7591億-0.78%10.560.88
02/273,8663,8893,8543,888+1.09%1,789,7002兆8046億+0.99%10.730.89
02/263,8563,8613,8023,846-0.9%2,055,3002兆7743億+0.1%10.620.88
02/253,8663,9113,8423,881-0.54%2,331,3002兆7995億+1.12%10.710.89
02/213,8913,9303,8763,902-0.23%1,897,1002兆8147億+1.85%10.770.9
02/203,9293,9533,8693,911-0.2%2,612,7002兆8212億+2.36%10.790.9
02/193,9603,9953,9033,919+0.13%2,871,9002兆8269億+2.83%10.820.9
02/183,9303,9873,8983,914+0.15%2,285,8002兆8233億+3.03%10.80.9
02/173,8753,9083,8603,908+0.83%1,511,6002兆8190億+3.17%10.790.9
02/143,8943,9003,8733,876-0.26%1,728,4002兆7959億+2.59%10.70.89
02/133,8543,8883,8393,886+1.86%2,053,1002兆8031億+2.97%10.730.89
02/123,7933,8153,7833,815+0.61%2,159,3002兆7519億+1.25%10.530.88
02/103,8323,8443,7773,792-1.02%1,928,5002兆7353億+0.74%10.470.87
02/073,8983,8983,8143,831-0.8%1,694,6002兆7635億+1.89%10.570.88
02/063,8603,8653,8263,862+0.18%1,971,8002兆7858億+2.85%10.660.89
02/053,9203,9373,8363,855-1.66%3,024,8002兆7808億+2.83%10.640.89
02/043,9353,9643,9063,920+1.42%3,595,8002兆8277億+4.76%10.820.9
02/033,8753,9433,8203,865-0.44%5,410,9002兆7880億+3.54%10.670.89
01/313,8803,9063,8413,882+0.36%3,122,5002兆8003億+4.21%10.710.89
01/303,8303,8733,8183,868+0.68%2,730,9002兆7902億+4.09%10.680.89
01/293,8693,8713,8063,842+0.23%2,405,5002兆7714億+3.59%10.60.88
01/283,7883,8633,7843,833+1.19%2,035,5002兆7649億+3.51%10.580.88
01/273,7753,8223,7703,788+1.55%2,436,9002兆7324億+2.41%10.460.87
01/243,7603,7763,7053,730+0.03%2,177,8002兆6906億+0.87%10.30.86
01/233,7103,7363,6883,729+0.78%1,980,3002兆6899億+0.78%10.290.86
01/223,7143,7143,6913,700+0.16%1,587,1002兆6690億-0.08%10.210.85
01/213,7593,7603,6623,694-1.36%2,146,3002兆6646億-0.38%10.20.85
01/203,7283,7453,7053,745+1.3%1,888,7002兆7014億+0.92%10.340.86
01/173,6403,7083,5903,697+0.79%2,346,7002兆6668億-0.48%10.20.85
01/163,6723,7023,6353,6680%2,200,2002兆6459億-1.37%10.120.84

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
8,960
1,792
4/6
5,565
1,113
11/21
4,285,600
21,428,000
7/25
--+11.17%
8/17
-15.45%
11/21
2008年
3月期
6,025
1,205
5/14
2,715
543
3/17
3,490,400
17,452,000
7/23
--+17.88%
4/28
-20.06%
3/17
2009年
3月期
3,995
799
6/6
1,180
236
3/9
9,424,400
47,122,000
7/16
--+22.98%
12/19
-38.48%
10/27
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
--+14.86%
8/14
-17.55%
7/15
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+10.31%
12/22
-23.66%
3/15
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+12.03%
7/7
-12.69%
9/6
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+23.27%
4/5
-12.5%
6/4
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+15.73%
5/15
-19.06%
6/3
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+13.61%
2/20
-13.31%
10/17
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+15.53%
4/25
-23.05%
2/10
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+20.52%
11/16
-14.17%
7/8
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+7.29%
10/27
-7.16%
2/13
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+8.28%
9/21
-9.44%
12/25
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+13.15%
9/17
-27.14%
3/13
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+10.93%
3/19
-8.52%
7/31
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+9.37%
1/11
-8.92%
3/8
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+9.99%
1/13
-8.96%
3/20
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+10.24%
3/8
-6.16%
10/4
2025年
3月期
4,066
3/24
2,845
8/5
7,858,100
5/15
2兆9330億2兆522億+10.36%
5/20
-22.63%
8/5
最新3,792
2025/6/12
1,862,6002兆7047億+0.93%
3,757

年間値上がり率

2003/12/30 vs 2002/12/30
210%(3.1倍)
2004/12/30 vs 2003/12/30
71%(1.71倍)
2005/12/30 vs 2004/12/30
38%(1.38倍)
2006/12/29 vs 2005/12/30
-4%(0.96倍)
2007/12/28 vs 2006/12/29
-37%(0.63倍)
2008/12/30 vs 2007/12/28
-50%(0.5倍)
2009/12/30 vs 2008/12/30
-28%(0.72倍)
2010/12/30 vs 2009/12/30
8%(1.08倍)
2011/12/30 vs 2010/12/30
-33%(0.67倍)
2012/12/28 vs 2011/12/30
33%(1.33倍)
2013/12/30 vs 2012/12/28
84%(1.84倍)
2014/12/30 vs 2013/12/30
-16%(0.84倍)
2015/12/30 vs 2014/12/30
0%(1倍)
2016/12/30 vs 2015/12/30
-9%(0.91倍)
2017/12/29 vs 2016/12/30
7%(1.07倍)
2018/12/28 vs 2017/12/29
-10%(0.9倍)
2019/12/30 vs 2018/12/28
8%(1.08倍)
2020/12/30 vs 2019/12/30
-27%(0.73倍)
2021/12/30 vs 2020/12/30
21%(1.21倍)
2022/12/30 vs 2021/12/30
19%(1.19倍)
2023/12/29 vs 2022/12/30
18%(1.18倍)
2024/12/30 vs 2023/12/29
36%(1.36倍)
2025/06/12 vs 2024/12/30
3%(1.03倍)
過去安値
660円(2002/02/05)
475%(5.75倍)
3,792円(6/12)