三井住友トラストグループ（8309）のPBR（株価純資産倍率）の推移
- 2010年3月31日
- 0.89倍
- 2011年3月31日
- 0.41倍
- 2012年3月30日
- 0.6倍
- 2013年3月29日
- 0.94倍
- 2014年3月31日
- 0.86倍
- 2015年3月31日
- 0.8倍
- 2016年3月31日
- 0.53倍
- 2017年3月31日
- 0.6倍
- 2018年3月30日
- 0.62倍
- 2019年3月29日
- 0.57倍
- 2020年3月31日
- 0.46倍
- 2021年3月31日
- 0.54倍
- 2022年3月31日
- 0.55倍
- 2023年3月31日
- 0.59倍
- 2024年3月29日
- 0.77倍
- 2025年3月31日
- 0.85倍
- 2026年3月31日
- 0.96倍
2025/12/12～2026/05/15
株価＆PBR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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/15 | 5,605 | 5,655 | 5,533 | 5,623 | -0.23% | 3,861,900 | 3兆9294億 | +4.89% | 10.31 | 1.1 |
| 05/14 | 5,650 | 5,682 | 5,623 | 5,636 | -0.42% | 2,454,000 | 3兆9385億 | +5.52% | 10.34 | 1.1 |
| 05/13 | 5,561 | 5,661 | 5,529 | 5,660 | +0.84% | 1,593,600 | 3兆9552億 | +6.37% | 10.38 | 1.11 |
| 05/12 | 5,540 | 5,623 | 5,526 | 5,613 | +1.91% | 2,087,700 | 3兆9224億 | +5.93% | 10.3 | 1.1 |
| 05/11 | 5,410 | 5,510 | 5,381 | 5,508 | +1.89% | 1,912,900 | 3兆8490億 | +4.3% | 10.1 | 1.08 |
| 05/08 | 5,480 | 5,484 | 5,326 | 5,406 | -2.96% | 2,738,200 | 3兆7777億 | +2.83% | 9.92 | 1.06 |
| 05/07 | 5,401 | 5,607 | 5,394 | 5,571 | +4.56% | 4,461,200 | 3兆8930億 | +6.36% | 10.22 | 1.09 |
| 05/01 | 5,278 | 5,357 | 5,203 | 5,328 | +2.9% | 2,035,000 | 3兆7232億 | +2.07% | 9.77 | 1.04 |
| 04/30 | 5,240 | 5,252 | 5,139 | 5,178 | -2.6% | 2,965,200 | 3兆6184億 | -0.61% | 9.5 | 1.01 |
| 04/28 | 5,164 | 5,329 | 5,124 | 5,316 | +4.09% | 3,150,000 | 3兆7148億 | +2.07% | 9.75 | 1.04 |
| 04/27 | 5,036 | 5,149 | 5,018 | 5,107 | -0.25% | 2,045,200 | 3兆5688億 | -1.68% | 9.37 | 1 |
| 04/24 | 5,147 | 5,147 | 5,088 | 5,120 | -0.27% | 1,093,700 | 3兆5779億 | -1.23% | 9.39 | 1 |
| 04/23 | 5,117 | 5,172 | 5,091 | 5,134 | -0.45% | 1,516,200 | 3兆5877億 | -0.89% | 9.42 | 1.01 |
| 04/22 | 5,180 | 5,199 | 5,135 | 5,157 | -0.73% | 1,622,100 | 3兆6037億 | -0.44% | 9.46 | 1.01 |
| 04/21 | 5,285 | 5,300 | 5,176 | 5,195 | -2.11% | 1,950,000 | 3兆6303億 | +0.44% | 9.53 | 1.02 |
| 04/20 | 5,416 | 5,419 | 5,307 | 5,307 | -1.28% | 1,562,900 | 3兆7086億 | +2.83% | 9.73 | 1.04 |
| 04/17 | 5,465 | 5,468 | 5,365 | 5,376 | -1.65% | 2,059,300 | 3兆7568億 | +4.45% | 9.86 | 1.05 |
| 04/16 | 5,500 | 5,507 | 5,457 | 5,466 | +0.51% | 1,995,400 | 3兆8197億 | +6.57% | 10.03 | 1.07 |
| 04/15 | 5,440 | 5,475 | 5,408 | 5,438 | +0.93% | 2,074,300 | 3兆8001億 | +6.31% | 9.97 | 1.07 |
| 04/14 | 5,407 | 5,422 | 5,343 | 5,388 | +0.8% | 1,917,300 | 3兆7652億 | +5.58% | 9.88 | 1.06 |
| 04/13 | 5,322 | 5,380 | 5,305 | 5,345 | +0.17% | 1,404,200 | 3兆7351億 | +5.09% | 9.8 | 1.05 |
| 04/10 | 5,327 | 5,363 | 5,310 | 5,336 | +0.68% | 1,969,700 | 3兆7288億 | +5.04% | 9.79 | 1.05 |
| 04/09 | 5,428 | 5,428 | 5,279 | 5,300 | -1.12% | 1,987,500 | 3兆7037億 | +4.47% | 9.72 | 1.04 |
| 04/08 | 5,376 | 5,382 | 5,298 | 5,360 | +3.84% | 3,258,200 | 3兆7456億 | +5.91% | 9.83 | 1.05 |
| 04/07 | 5,178 | 5,200 | 5,140 | 5,162 | +0.68% | 974,700 | 3兆6072億 | +2.1% | 9.47 | 1.01 |
| 04/06 | 5,140 | 5,164 | 5,122 | 5,127 | +0.08% | 994,100 | 3兆5828億 | +1.28% | 9.4 | 1 |
| 04/03 | 5,141 | 5,153 | 5,086 | 5,123 | +0.37% | 1,314,000 | 3兆5800億 | +0.93% | 9.4 | 1 |
| 04/02 | 5,269 | 5,270 | 5,080 | 5,104 | -1.39% | 1,706,700 | 3兆5667億 | +0.28% | 9.36 | 1 |
| 04/01 | 5,140 | 5,184 | 5,087 | 5,176 | +5.59% | 2,084,900 | 3兆6170億 | +1.49% | 9.49 | 1.01 |
| 03/31 | 4,915 | 5,043 | 4,869 | 4,902 | -0.57% | 2,299,000 | 3兆4578億 | -4.05% | 10.86 | 0.97 |
| 03/30 | 4,853 | 4,956 | 4,817 | 4,930 | -3.58% | 2,511,500 | 3兆4775億 | -3.94% | 10.83 | 0.97 |
| 03/27 | 5,047 | 5,141 | 5,040 | 5,113 | +0.29% | 2,553,900 | 3兆6066億 | -0.95% | 11.23 | 1 |
| 03/26 | 5,160 | 5,166 | 5,042 | 5,098 | -0.22% | 1,766,700 | 3兆5960億 | -1.56% | 11.2 | 1 |
| 03/25 | 5,128 | 5,153 | 5,088 | 5,109 | +2.53% | 2,067,000 | 3兆6038億 | -1.67% | 11.23 | 1 |
| 03/24 | 4,986 | 5,008 | 4,904 | 4,983 | +2.91% | 1,461,400 | 3兆5149億 | -4.41% | 10.95 | 0.98 |
| 03/23 | 4,850 | 4,890 | 4,808 | 4,842 | -3.87% | 2,453,400 | 3兆4154億 | -7.65% | 10.64 | 0.95 |
| 03/19 | 5,050 | 5,081 | 5,014 | 5,037 | -1.87% | 2,920,800 | 3兆5530億 | -4.6% | 11.07 | 0.99 |
| 03/18 | 5,040 | 5,134 | 5,023 | 5,133 | +3.61% | 2,667,000 | 3兆6207億 | -3.24% | 11.28 | 1.01 |
| 03/17 | 4,978 | 5,002 | 4,913 | 4,954 | +0.81% | 1,631,400 | 3兆4944億 | -6.9% | 10.88 | 0.97 |
| 03/16 | 4,920 | 4,972 | 4,878 | 4,914 | -0.77% | 1,805,400 | 3兆4662億 | -7.96% | 10.8 | 0.96 |
| 03/13 | 4,890 | 4,987 | 4,884 | 4,952 | +0.51% | 2,648,300 | 3兆4930億 | -7.56% | 10.88 | 0.97 |
| 03/12 | 4,973 | 5,026 | 4,882 | 4,927 | -3.64% | 2,429,000 | 3兆4754億 | -8.3% | 10.83 | 0.97 |
| 03/11 | 5,148 | 5,205 | 5,092 | 5,113 | -0.49% | 1,750,000 | 3兆6066億 | -5.03% | 11.23 | 1 |
| 03/10 | 5,066 | 5,171 | 5,062 | 5,138 | +3.28% | 2,026,500 | 3兆6242億 | -4.5% | 11.29 | 1.01 |
| 03/09 | 4,850 | 5,010 | 4,847 | 4,975 | -4.14% | 3,389,300 | 3兆5092億 | -7.51% | 10.93 | 0.98 |
| 03/06 | 5,071 | 5,196 | 5,050 | 5,190 | +0.37% | 1,900,500 | 3兆6609億 | -3.57% | 11.4 | 1.02 |
| 03/05 | 5,219 | 5,263 | 5,140 | 5,171 | +3.84% | 2,554,600 | 3兆6475億 | -3.78% | 11.36 | 1.01 |
| 03/04 | 5,065 | 5,125 | 4,912 | 4,980 | -4.94% | 3,855,400 | 3兆5128億 | -7.23% | 10.94 | 0.98 |
| 03/03 | 5,252 | 5,326 | 5,211 | 5,239 | -1.62% | 2,497,900 | 3兆6955億 | -2.4% | 11.51 | 1.03 |
| 03/02 | 5,240 | 5,335 | 5,209 | 5,325 | -2.88% | 2,560,300 | 3兆7561億 | -0.67% | 11.7 | 1.04 |
| 02/27 | 5,417 | 5,488 | 5,400 | 5,483 | +0.37% | 2,657,600 | 3兆8676億 | +2.54% | 12.05 | 1.08 |
| 02/26 | 5,454 | 5,471 | 5,411 | 5,463 | +2.17% | 2,864,700 | 3兆8535億 | +2.57% | 12 | 1.07 |
| 02/25 | 5,364 | 5,398 | 5,233 | 5,347 | -1.04% | 2,743,700 | 3兆7716億 | +0.68% | 11.75 | 1.05 |
| 02/24 | 5,441 | 5,453 | 5,353 | 5,403 | -1.48% | 2,367,600 | 3兆8111億 | +1.89% | 11.87 | 1.06 |
| 02/20 | 5,595 | 5,599 | 5,471 | 5,484 | -3.21% | 3,598,500 | 3兆8683億 | +3.61% | 12.05 | 1.08 |
| 02/19 | 5,585 | 5,677 | 5,557 | 5,666 | +2.07% | 2,335,200 | 3兆9967億 | +7.31% | 12.45 | 1.11 |
| 02/18 | 5,589 | 5,593 | 5,541 | 5,551 | +0.67% | 2,434,500 | 3兆9155億 | +5.59% | 12.2 | 1.09 |
| 02/17 | 5,545 | 5,577 | 5,487 | 5,514 | -0.45% | 1,924,400 | 3兆8894億 | +5.31% | 12.12 | 1.08 |
| 02/16 | 5,702 | 5,731 | 5,516 | 5,539 | -3.5% | 2,986,800 | 3兆9071億 | +6.25% | 12.17 | 1.09 |
| 02/13 | 5,719 | 5,808 | 5,705 | 5,740 | -0.52% | 2,935,300 | 4兆489億 | +10.64% | 12.61 | 1.13 |
| 02/12 | 5,677 | 5,790 | 5,670 | 5,770 | +1.87% | 2,963,800 | 4兆700億 | +11.93% | 12.68 | 1.13 |
| 02/10 | 5,550 | 5,677 | 5,536 | 5,664 | +2.5% | 2,351,500 | 3兆9953億 | +10.54% | 12.44 | 1.11 |
| 02/09 | 5,572 | 5,589 | 5,491 | 5,526 | +2.16% | 2,361,700 | 3兆8979億 | +8.5% | 12.14 | 1.08 |
| 02/06 | 5,288 | 5,424 | 5,268 | 5,409 | +0.9% | 1,708,400 | 3兆8154億 | +6.83% | 11.88 | 1.06 |
| 02/05 | 5,332 | 5,436 | 5,316 | 5,361 | +0.28% | 2,139,300 | 3兆7815億 | +6.39% | 11.78 | 1.05 |
| 02/04 | 5,251 | 5,369 | 5,178 | 5,346 | +2.73% | 2,348,200 | 3兆7709億 | +6.62% | 11.75 | 1.05 |
| 02/03 | 5,140 | 5,217 | 5,087 | 5,204 | +4.04% | 2,424,600 | 3兆6708億 | +4.29% | 11.43 | 1.02 |
| 02/02 | 5,140 | 5,144 | 4,978 | 5,002 | -2.27% | 2,847,400 | 3兆5283億 | +0.62% | 10.99 | 0.98 |
| 01/30 | 5,072 | 5,118 | 5,038 | 5,118 | +1.49% | 2,311,900 | 3兆6101億 | +3.14% | 11.25 | 1 |
| 01/29 | 5,004 | 5,071 | 4,951 | 5,043 | +0.62% | 2,508,100 | 3兆5572億 | +1.96% | 11.08 | 0.99 |
| 01/28 | 5,002 | 5,032 | 4,966 | 5,012 | -0.12% | 2,076,100 | 3兆5353億 | +1.62% | 11.01 | 0.98 |
| 01/27 | 4,960 | 5,041 | 4,925 | 5,018 | +0.74% | 1,811,700 | 3兆5396億 | +2.03% | 11.03 | 0.98 |
| 01/26 | 4,955 | 5,009 | 4,926 | 4,981 | -1.29% | 2,188,600 | 3兆5135億 | +1.61% | 10.94 | 0.98 |
| 01/23 | 4,965 | 5,046 | 4,960 | 5,046 | +1.47% | 2,066,300 | 3兆5593億 | +3.23% | 11.09 | 0.99 |
| 01/22 | 5,029 | 5,062 | 4,973 | 4,973 | +0.28% | 2,239,600 | 3兆5078億 | +2.01% | 10.93 | 0.98 |
| 01/21 | 5,050 | 5,053 | 4,959 | 4,959 | -2.94% | 2,879,900 | 3兆4980億 | +1.97% | 10.9 | 0.97 |
| 01/20 | 5,113 | 5,136 | 5,087 | 5,109 | -0.74% | 1,617,700 | 3兆6038億 | +5.38% | 11.23 | 1 |
| 01/19 | 5,151 | 5,164 | 5,091 | 5,147 | -0.08% | 1,783,000 | 3兆6306億 | +6.61% | 11.31 | 1.01 |
| 01/16 | 5,143 | 5,181 | 5,133 | 5,151 | +0.02% | 1,993,900 | 3兆6334億 | +7.2% | 11.32 | 1.01 |
| 01/15 | 5,085 | 5,185 | 5,085 | 5,150 | +1.32% | 2,247,200 | 3兆6327億 | +7.7% | 11.32 | 1.01 |
| 01/14 | 5,050 | 5,092 | 5,023 | 5,083 | +1.17% | 2,607,900 | 3兆5854億 | +6.83% | 11.17 | 1 |
| 01/13 | 5,060 | 5,065 | 5,001 | 5,024 | +1.43% | 2,851,700 | 3兆5438億 | +6.08% | 11.04 | 0.99 |
| 01/09 | 4,954 | 4,981 | 4,930 | 4,953 | +1.08% | 2,263,800 | 3兆4937億 | +5.07% | 10.88 | 0.97 |
| 01/08 | 4,905 | 4,930 | 4,869 | 4,900 | -0.55% | 2,246,400 | 3兆4563億 | +4.32% | 10.77 | 0.96 |
| 01/07 | 4,970 | 4,992 | 4,924 | 4,927 | -1.54% | 2,604,400 | 3兆4754億 | +5.28% | 10.83 | 0.97 |
| 01/06 | 4,928 | 5,015 | 4,927 | 5,004 | +2.79% | 2,480,900 | 3兆5297億 | +7.29% | 10.99 | 0.98 |
| 01/05 | 4,819 | 4,877 | 4,812 | 4,868 | +1.9% | 2,301,500 | 3兆4338億 | +4.82% | 10.7 | 0.95 |
| 2025 | ||||||||||
| 12/30 | 4,797 | 4,814 | 4,771 | 4,777 | -0.79% | 1,418,600 | 3兆3696億 | +3.2% | 10.58 | 1.01 |
| 12/29 | 4,755 | 4,816 | 4,737 | 4,815 | +1.56% | 1,730,200 | 3兆3964億 | +4.31% | 10.67 | 1.02 |
| 12/26 | 4,777 | 4,777 | 4,732 | 4,741 | +0.06% | 1,056,700 | 3兆3442億 | +3.09% | 10.5 | 1 |
| 12/25 | 4,755 | 4,765 | 4,714 | 4,738 | -0.02% | 949,400 | 3兆3421億 | +3.4% | 10.5 | 1 |
| 12/24 | 4,792 | 4,797 | 4,728 | 4,739 | -0.55% | 1,432,900 | 3兆3428億 | +3.86% | 10.5 | 1 |
| 12/23 | 4,725 | 4,810 | 4,723 | 4,765 | +0.89% | 2,079,200 | 3兆3611億 | +4.89% | 10.56 | 1.01 |
| 12/22 | 4,766 | 4,772 | 4,707 | 4,723 | +0.45% | 2,158,000 | 3兆3315億 | +4.35% | 10.46 | 1 |
| 12/19 | 4,661 | 4,725 | 4,657 | 4,702 | +1.07% | 3,380,100 | 3兆3167億 | +4.21% | 10.42 | 0.99 |
| 12/18 | 4,618 | 4,662 | 4,601 | 4,652 | +0.82% | 1,728,000 | 3兆2814億 | +3.38% | 10.31 | 0.98 |
| 12/17 | 4,625 | 4,628 | 4,574 | 4,614 | -0.32% | 1,911,700 | 3兆2546億 | +2.78% | 10.22 | 0.98 |
| 12/16 | 4,740 | 4,741 | 4,629 | 4,629 | -2.16% | 2,174,900 | 3兆2652億 | +3.4% | 10.26 | 0.98 |
| 12/15 | 4,705 | 4,750 | 4,694 | 4,731 | +1.07% | 1,587,000 | 3兆3371億 | +5.96% | 10.48 | 1 |
| 12/12 | 4,628 | 4,719 | 4,610 | 4,681 | +2.5% | 2,562,000 | 3兆3019億 | +5.31% | 10.37 | 0.99 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 | 期末 | ||||
|---|---|---|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 | PBR | |
| 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 | 14.59 | 10.24 | 1.04 | 0.73 | - | - | 0.89倍 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 | 13.43 | 8.17 | 0.53 | 0.32 | 6351億7715万 | 3864億1325万 | 0.41倍 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 | 7.72 | 5.52 | 0.7 | 0.5 | 1兆2709億 | 9096億1352万 | 0.6倍 3/30 |
| 2013年 3月期 | 2,345 469 3/28 | 940 188 6/4 | 14,688,800 73,444,000 3/11 | 13.69 | 5.49 | 0.99 | 0.4 | 1兆9479億 | 7808億5544万 | 0.94倍 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 | 18.19 | 10.96 | 1.2 | 0.72 | 2兆6956億 | 1兆6240億 | 0.86倍 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 | 12.86 | 9.35 | 0.85 | 0.62 | 2兆571億 | 1兆4950億 | 0.8倍 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 | 13.71 | 6.51 | 0.96 | 0.46 | 2兆3186億 | 1兆1007億 | 0.53倍 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 | 14.64 | 9.08 | 0.72 | 0.45 | 1兆8127億 | 1兆1242億 | 0.6倍 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 | 11.94 | 8.92 | 0.7 | 0.52 | 1兆8818億 | 1兆4064億 | 0.62倍 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 | 10.6 | 8.45 | 0.69 | 0.55 | 1兆8990億 | 1兆5129億 | 0.57倍 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 | 10.17 | 6.03 | 0.65 | 0.38 | 1兆6580億 | 9825億1298万 | 0.46倍 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 | 10.99 | 7.13 | 0.58 | 0.38 | 1兆5657億 | 1兆155億 | 0.54倍 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 | 9.67 | 7.6 | 0.6 | 0.47 | 1兆6377億 | 1兆2876億 | 0.55倍 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 | 10.38 | 7.32 | 0.7 | 0.49 | 1兆9763億 | 1兆4216億 | 0.59倍 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 | 31.34 | 20.65 | 0.79 | 0.52 | 2兆4906億 | 1兆6597億 | 0.77倍 3/29 |
| 2025年 3月期 | 4,066 3/24 | 2,845 8/5 | 7,858,100 5/15 | 11.31 | 7.91 | 0.93 | 0.65 | 2兆9330億 | 2兆522億 | 0.85倍 3/31 |
| 2026年 3月期 | 5,808 2/13 | 2,828 4/7 | 7,042,600 4/7 | 12.86 | 6.26 | 1.14 | 0.55 | 4兆968億 | 2兆399億 | 0.96倍 3/31 |
| 最新 | 5,623 2026/5/15 | 3,861,900 | 10.31 予想 | 1.1 実績 | 3兆9294億 | - | ||||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
