8309 三井住友トラストHD

株価チャート

2019/03/31

2018/10/30～2019/03/29

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	PER	PBR
2024	1/1, 株式分割 1→2
2019
03/29	2,015	2,015	1,986	1,988	-0.43%	1,727,400	1兆5520億	-4.51%	8.91	0.58
03/28	2,012	2,019	1,988	1,997	-1.16%	2,059,800	1兆5586億	-4.29%	8.95	0.59
03/27	2,016	2,022	1,990	2,020	-1.82%	2,287,600	1兆5770億	-3.4%	9.05	0.59
03/26	2,030	2,062	2,017	2,058	+1.53%	3,354,000	1兆6062億	-1.74%	9.22	0.6
03/25	2,037	2,040	2,013	2,027	-2.29%	2,768,200	1兆5820億	-3.27%	9.08	0.6
03/22	2,084	2,086	2,071	2,074	-1.14%	2,433,600	1兆6191億	-1.05%	9.29	0.61
03/20	2,083	2,101	2,083	2,098	+0.07%	1,338,400	1兆6379億	+0.1%	9.4	0.62
03/19	2,113	2,113	2,089	2,097	-0.17%	1,794,200	1兆6367億	+0.17%	9.39	0.62
03/18	2,108	2,108	2,084	2,100	-0.05%	2,077,400	1兆6394億	+0.43%	9.41	0.62
03/15	2,095	2,119	2,093	2,101	+1.01%	3,364,600	1兆6402億	+0.72%	9.41	0.62
03/14	2,099	2,114	2,078	2,080	-0.12%	2,677,200	1兆6238億	-0.19%	9.32	0.61
03/13	2,104	2,108	2,071	2,083	-1.26%	3,424,400	1兆6258億	-0.02%	9.33	0.61
03/12	2,080	2,116	2,077	2,109	+2.43%	3,448,200	1兆6464億	+1.25%	9.45	0.62
03/11	2,043	2,071	2,037	2,059	+0.73%	1,948,600	1兆6074億	-1.06%	9.23	0.6
03/08	2,083	2,094	2,039	2,044	-2.99%	5,978,600	1兆5957億	-1.73%	9.16	0.6
03/07	2,101	2,114	2,091	2,107	-0.5%	2,295,600	1兆6449億	+1.25%	9.44	0.62
03/06	2,124	2,131	2,107	2,118	-0.8%	1,868,000	1兆6531億	+1.8%	9.49	0.62
03/05	2,127	2,138	2,112	2,135	+0.42%	1,790,200	1兆6663億	+2.62%	9.56	0.63
03/04	2,139	2,139	2,115	2,126	+0.12%	1,393,800	1兆6593億	+2.19%	9.52	0.62
03/01	2,122	2,131	2,114	2,123	+0.64%	1,812,800	1兆6574億	+2.07%	9.51	0.62
02/28	2,103	2,117	2,099	2,110	+0.14%	2,217,600	1兆6468億	+1.42%	9.45	0.62
02/27	2,104	2,118	2,099	2,107	+0.45%	2,232,200	1兆6445億	+1.32%	9.44	0.62
02/26	2,097	2,099	2,082	2,097	-0.07%	1,605,800	1兆6371億	+0.87%	9.4	0.62
02/25	2,100	2,107	2,086	2,099	+0.58%	1,721,400	1兆6382億	+0.89%	9.4	0.62
02/22	2,096	2,100	2,083	2,087	-1.09%	1,426,400	1兆6289億	+0.31%	9.35	0.61
02/21	2,109	2,121	2,089	2,110	+0.21%	2,311,600	1兆6468億	+1.42%	9.45	0.62
02/20	2,111	2,127	2,098	2,105	+0.21%	1,925,000	1兆6433億	+1.3%	9.43	0.62
02/19	2,079	2,105	2,079	2,101	+0.55%	1,561,600	1兆6398億	+1.08%	9.41	0.62
02/18	2,097	2,105	2,082	2,089	+1.85%	2,095,200	1兆6308億	+0.53%	9.36	0.61
02/15	2,051	2,059	2,023	2,051	-0.49%	1,762,600	1兆6012億	-1.3%	9.19	0.6
02/14	2,057	2,068	2,051	2,061	+1.18%	2,332,800	1兆6090億	-0.91%	9.24	0.61
02/13	2,040	2,053	2,034	2,037	+0.37%	2,182,000	1兆5902億	-2.07%	9.13	0.6
02/12	2,019	2,042	1,997	2,030	+1.78%	2,834,200	1兆5844億	-2.43%	9.09	0.6
02/08	2,024	2,025	1,991	1,994	-2.3%	1,984,600	1兆5567億	-4.13%	8.94	0.59
02/07	2,055	2,063	2,034	2,041	-1.04%	1,597,600	1兆5934億	-1.88%	9.15	0.6
02/06	2,069	2,084	2,062	2,063	-0.31%	1,749,400	1兆6101億	-0.79%	9.24	0.61
02/05	2,074	2,084	2,063	2,069	+0.29%	1,877,400	1兆6152億	-0.34%	9.27	0.61
02/04	2,070	2,086	2,061	2,063	+0.78%	2,482,000	1兆6105億	-0.43%	9.24	0.61
02/01	2,060	2,067	2,037	2,047	-0.8%	2,869,000	1兆5980億	-1.06%	9.17	0.6
01/31	2,123	2,124	2,053	2,064	-1.15%	4,315,800	1兆6109億	-0.31%	9.25	0.61
01/30	2,096	2,109	2,087	2,088	-1.44%	2,704,200	1兆6297億	+0.8%	9.35	0.61
01/29	2,108	2,124	2,094	2,118	-0.28%	1,767,600	1兆6535億	+2.22%	9.49	0.62
01/28	2,136	2,148	2,119	2,124	-0.45%	1,845,000	1兆6582億	+2.51%	9.52	0.62
01/25	2,130	2,155	2,127	2,134	+0.42%	2,428,000	1兆6656億	+2.97%	9.56	0.63
01/24	2,108	2,126	2,105	2,125	+1.94%	2,470,200	1兆6585億	+2.48%	9.52	0.62
01/23	2,083	2,099	2,080	2,084	-0.53%	1,740,000	1兆6269億	+0.48%	9.34	0.61
01/22	2,123	2,128	2,087	2,095	-1.2%	1,505,800	1兆6355億	+0.96%	9.39	0.62
01/21	2,128	2,145	2,119	2,121	+0.66%	1,336,000	1兆6554億	+2.14%	9.5	0.62
01/18	2,107	2,125	2,097	2,107	+1.03%	1,978,400	1兆6445億	+1.42%	9.44	0.62
01/17	2,101	2,114	2,077	2,085	+1.04%	2,872,400	1兆6277億	+0.29%	9.34	0.61
01/16	2,096	2,096	2,051	2,064	-1.85%	2,625,200	1兆6109億	-0.84%	9.25	0.61
01/15	2,113	2,132	2,098	2,103	+0.12%	2,104,600	1兆6414億	+0.69%	9.42	0.62
01/11	2,122	2,125	2,088	2,100	+0.55%	1,863,800	1兆6394億	+0.19%	9.41	0.62
01/10	2,069	2,094	2,066	2,089	+0.07%	1,682,400	1兆6304億	-0.69%	9.36	0.61
01/09	2,080	2,093	2,068	2,087	+1.11%	1,947,200	1兆6293億	-1.14%	9.35	0.61
01/08	2,060	2,085	2,050	2,064	+0.83%	2,329,400	1兆6113億	-2.6%	9.25	0.61
01/07	2,079	2,079	2,040	2,047	+1.49%	2,220,400	1兆5980億	-3.72%	9.17	0.6
01/04	1,987	2,020	1,983	2,017	+0.3%	2,310,400	1兆5746億	-5.48%	9.04	0.59
2018
12/28	2,000	2,030	1,984	2,011	-0.52%	1,615,600	1兆5699億	-6.2%	9.01	0.59
12/27	2,037	2,051	2,013	2,022	+2.77%	2,577,800	1兆5781億	-6.11%	9.06	0.59
12/26	1,960	1,991	1,942	1,967	-0.03%	1,870,800	1兆5356億	-9.02%	8.81	0.58
12/25	1,978	1,981	1,938	1,968	-2.09%	2,384,800	1兆5360億	-9.46%	8.82	0.58
12/21	2,041	2,052	1,991	2,010	-2.05%	2,882,200	1兆5688億	-8.03%	9	0.59
12/20	2,069	2,086	2,042	2,052	-1.91%	2,415,800	1兆6016億	-6.54%	9.19	0.6
12/19	2,097	2,128	2,074	2,092	-1.11%	2,521,000	1兆6328億	-5.06%	9.37	0.61
12/18	2,101	2,121	2,080	2,115	-0.73%	2,846,600	1兆6511億	-4.3%	9.48	0.62
12/17	2,155	2,159	2,126	2,131	+0.8%	1,827,800	1兆6632億	-3.94%	9.55	0.63
12/14	2,140	2,167	2,112	2,114	-2.24%	3,954,200	1兆6500億	-5.01%	9.47	0.62
12/13	2,159	2,184	2,140	2,162	+0.53%	3,164,800	1兆6878億	-3.18%	9.69	0.63
12/12	2,170	2,175	2,140	2,151	+2.43%	3,330,000	1兆6788億	-3.87%	9.64	0.63
12/11	2,118	2,119	2,068	2,100	-0.8%	2,625,800	1兆6390億	-6.4%	9.41	0.62
12/10	2,131	2,140	2,099	2,117	-1.99%	2,900,400	1兆6523億	-5.89%	9.48	0.62
12/07	2,145	2,167	2,134	2,160	+0.54%	2,990,000	1兆6859億	-4.24%	9.68	0.63
12/06	2,134	2,148	2,126	2,148	+0.07%	3,049,800	1兆6769億	-4.91%	9.63	0.63
12/05	2,157	2,187	2,125	2,147	-3.4%	4,839,200	1兆6757億	-5.15%	9.62	0.63
12/04	2,281	2,288	2,217	2,222	-3.75%	2,935,200	1兆7347億	-1.94%	9.96	0.65
12/03	2,308	2,324	2,276	2,309	+1.43%	2,154,000	1兆8022億	+1.97%	10.34	0.68
11/30	2,267	2,289	2,264	2,276	-0.31%	2,180,400	1兆7768億	+0.75%	10.2	0.67
11/29	2,301	2,308	2,281	2,283	-0.04%	1,674,200	1兆7823億	+1.24%	10.23	0.67
11/28	2,265	2,288	2,257	2,284	+1.02%	2,160,800	1兆7831億	+1.42%	10.23	0.67
11/27	2,268	2,269	2,239	2,261	+1.14%	1,832,000	1兆7651億	+0.44%	10.13	0.66
11/26	2,250	2,250	2,211	2,236	-1.19%	2,487,800	1兆7452億	-0.78%	10.02	0.66
11/22	2,265	2,267	2,229	2,263	+1.09%	1,718,800	1兆7663億	+0.33%	10.14	0.66
11/21	2,227	2,247	2,215	2,238	-1.06%	1,417,200	1兆7472億	-0.89%	10.03	0.66
11/20	2,211	2,274	2,202	2,262	+1.91%	2,597,000	1兆7659億	+0.04%	10.14	0.66
11/19	2,263	2,265	2,189	2,220	-2.22%	2,880,200	1兆7327億	-1.75%	9.95	0.65
11/16	2,257	2,301	2,250	2,270	+0.62%	2,879,200	1兆7721億	+0.49%	10.17	0.67
11/15	2,244	2,263	2,234	2,256	-0.77%	2,660,800	1兆7612億	-0.09%	10.11	0.66
11/14	2,276	2,294	2,267	2,274	+0.55%	1,726,600	1兆7749億	+0.69%	10.19	0.67
11/13	2,235	2,266	2,228	2,261	-1.91%	2,163,200	1兆7651億	-0.04%	10.13	0.66
11/12	2,298	2,315	2,288	2,305	-0.17%	1,091,800	1兆7995億	+1.77%	10.33	0.68
11/09	2,313	2,342	2,307	2,309	-0.11%	1,672,600	1兆8026億	+1.85%	10.35	0.68
11/08	2,309	2,329	2,294	2,312	+1.52%	1,767,600	1兆8045億	+1.92%	10.36	0.68
11/07	2,303	2,335	2,268	2,277	-0.94%	2,244,400	1兆7776億	+0.44%	10.2	0.67
11/06	2,258	2,311	2,250	2,299	+2.02%	1,971,200	1兆7944億	+1.26%	10.3	0.67
11/05	2,230	2,273	2,219	2,253	-0.16%	1,641,800	1兆7589億	-0.75%	10.1	0.66
11/02	2,262	2,267	2,218	2,257	-0.22%	2,464,400	1兆7616億	-0.77%	10.11	0.66
11/01	2,276	2,284	2,244	2,262	+0.65%	2,672,200	1兆7655億	-0.68%	10.13	0.66
10/31	2,223	2,247	2,204	2,247	+1.03%	2,245,200	1兆7542億	-1.4%	10.07	0.66
10/30	2,172	2,232	2,165	2,224	+2.16%	2,723,400	1兆7362億	-2.67%	9.97	0.65

8309 三井住友トラストHD

株価チャート

2018/10/30～2019/03/29

株価推移

開示資料

決算

株式

チャート