8316 三井住友 FG

8316
2025/05/07
時価
12兆9779億円
PER 予
11.08倍
2010年以降
1.32-7.85倍
(2010-2024年)
PBR
0.85倍
2010年以降
0.1-0.43倍
(2010-2024年)
配当 予
3.59%
ROE 予
7.66%
ROA 予
0.37%
資料
Link
CSV,JSON

時価総額

2010年3月31日
4兆3694億
2011年3月31日
3兆6567億
2012年3月30日
3兆8504億
2013年3月29日
5兆3380億
2014年3月31日
6兆283億
2015年3月31日
6兆2920億
2016年3月31日
4兆6649億
2017年3月31日
5兆7035億
2018年3月30日
6兆2882億
2019年3月29日
5兆4093億
2020年3月31日
3兆5922億
2021年3月31日
5兆4913億
2022年3月31日
5兆3557億
2023年3月31日
7兆1237億
2024年3月29日
11兆7059億

2024/12/04~2025/05/07

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
2025
05/073,2833,3593,2793,341+1.8%19,388,80012兆9779億+2.11%11.080.85
05/023,3083,3643,2383,282-1.94%18,941,10012兆7487億-0.42%10.890.83
05/013,4203,4223,3073,347-1.56%15,650,30013兆12億+0.57%11.10.85
04/303,3663,4323,3613,400+1.28%17,724,00013兆2071億+1.37%11.280.86
04/283,3343,3753,3203,357+2.01%12,895,20013兆400億-0.62%11.130.85
04/253,3003,3083,2583,291+1.07%12,001,40012兆7837億-3.35%10.920.84
04/243,2503,2883,2413,256+1.75%16,290,40012兆6477億-5.29%10.80.83
04/233,2503,2593,1893,200+1.81%14,648,60012兆4302億-7.7%10.610.81
04/223,1213,1593,1083,143-0.6%10,129,10012兆2088億-10.17%10.420.8
04/213,2033,2103,1443,162-2.11%8,913,40012兆2826億-10.4%10.490.8
04/183,2383,2483,2013,230+0.59%9,127,30012兆5467億-9.19%10.710.82
04/173,1493,2113,1273,211+2.29%10,947,80012兆4729億-10.31%10.650.82
04/163,2483,2603,1113,139-2.58%14,504,60012兆1932億-12.85%10.410.8
04/153,1763,2383,1573,222+3.27%16,954,00012兆5156億-11.04%10.690.82
04/143,0963,2023,0953,120+1.73%15,563,20012兆1194億-14.33%10.350.79
04/113,0113,0992,9913,067-4.78%26,390,00011兆9135億-16.36%10.170.78
04/103,4393,4393,1913,221+6.41%41,033,00012兆5117億-12.9%10.680.82
04/093,0543,0892,9813,027-4.87%30,182,40011兆7582億-18.63%10.040.77
04/083,0553,1953,0523,182+10.87%32,423,30012兆3603億-15.17%10.550.81
04/072,5852,9492,5612,870-8.16%60,119,20011兆1483億-24.03%9.520.73
04/043,1773,2093,0153,125-8.03%43,961,70012兆1388億-18.09%10.370.79
04/033,4493,4893,3553,398-7.69%42,607,80013兆1993億-11.6%11.270.86
04/023,7413,7453,6443,681-1.68%15,680,60014兆2986億-4.69%12.210.94
04/013,8653,8683,7203,744-1.34%14,035,40014兆5433億-3.23%12.420.95
03/313,8003,8393,7313,795-3.58%20,317,00014兆7414億-2.06%12.590.96
03/284,0064,0123,9193,936-3.24%18,602,00015兆2891億+1.44%13.061
03/274,0244,0684,0034,068+1.42%14,974,00015兆8019億+4.79%13.491.03
03/264,0004,0203,9684,011+0.6%12,123,00015兆5805億+3.51%13.31.02
03/254,0614,0663,9763,987-1.24%12,306,40015兆4872億+3.02%13.221.01
03/244,0994,1144,0334,037-2.23%11,244,30015兆6815億+4.5%13.391.03
03/214,0244,1404,0244,129+3.69%29,237,60016兆388億+7.16%13.71.05
03/193,9713,9923,9463,9820%12,165,90015兆4678億+3.78%13.211.01
03/183,9593,9973,9263,982+2.31%16,834,90015兆4678億+4.1%13.211.01
03/173,8923,9233,8873,892+0.65%11,245,80015兆1182億+2.02%12.910.99
03/143,8073,8743,7823,867+1.34%16,090,10015兆211億+1.5%12.830.98
03/133,7653,8343,7513,816+1.9%13,898,40014兆8230億+0.24%12.660.97
03/123,7053,7653,6863,745+2.38%14,374,00014兆5472億-1.58%12.420.95
03/113,6113,6583,5213,658-1.4%18,696,40014兆2093億-3.89%12.130.93
03/103,7653,7673,7103,710-1.17%9,984,50014兆4112億-2.73%12.310.94
03/073,7893,7913,7443,754-2.19%12,365,30014兆5822億-1.75%12.450.95
03/063,8003,8383,7853,838+1.67%11,892,80014兆9085億+0.29%12.730.98
03/053,7523,7953,7253,775-0.37%11,006,60014兆6637億-1.41%12.520.96
03/043,8303,8433,7733,789-1.64%10,500,70014兆7181億-1.07%12.570.96
03/033,8513,8903,8183,852+1.58%10,226,50014兆9628億+0.6%12.780.98
02/283,8503,8643,7833,792-2.12%20,504,30014兆7298億-0.86%12.580.96
02/273,8343,8743,8253,874+1.25%12,231,90015兆2036億+1.28%12.850.98
02/263,8423,8443,7893,826-1.11%14,732,90015兆152億+0.1%12.690.97
02/253,7943,8903,7873,869-0.41%13,712,80015兆1840億+1.23%12.830.98
02/213,8903,9063,8583,885-0.82%11,493,60015兆2468億+1.73%12.890.99
02/203,9723,9993,8683,917-1.8%19,944,20015兆3723億+2.65%12.991
02/193,9394,0223,9333,989+2.05%27,754,30015兆6549億+4.67%13.231.01
02/183,9043,9343,8723,909+0.83%16,334,00015兆3409億+2.87%12.970.99
02/173,8033,9073,8013,877+1.95%17,656,50015兆2154億+2.19%12.860.99
02/143,7823,8113,7693,803+0.53%9,676,10014兆9249億+0.29%12.610.97
02/133,7453,7903,7383,783+1.42%12,419,10014兆8465億-0.34%12.550.96
02/123,7273,7343,6963,730+1.08%12,113,10014兆6385億-1.82%12.370.95
02/103,7593,7733,6813,690-1.49%12,363,00014兆4815億-2.92%12.240.94
02/073,7833,7883,7283,746-0.37%9,202,90014兆7012億-1.52%12.430.95
02/063,7953,8003,7363,760-0.45%13,382,40014兆7562億-1.18%12.470.96
02/053,8153,8553,7533,777-0.13%16,485,10014兆8229億-0.71%12.530.96
02/043,8253,8273,7533,782+0.72%16,423,10014兆8425億-0.53%12.540.96
02/033,7803,8103,7373,755-2.92%19,702,80014兆7366億-1.18%12.450.95
01/313,9003,9003,8413,868-0.41%13,100,30015兆1800億+1.84%12.830.98
01/303,8673,8993,8243,884-0.38%20,058,40015兆2428億+2.51%12.880.99
01/293,9093,9153,8653,899+0.21%17,767,00015兆3017億+3.04%12.930.99
01/283,8453,9283,8323,891+2.18%17,982,30015兆2703億+3.1%12.910.99
01/273,8103,8743,8013,808+1.55%16,772,80014兆9446億+1.12%12.630.97
01/243,7723,8073,7153,750-0.58%17,985,30014兆7169億-0.37%12.440.95
01/233,8003,8033,7273,772-0.11%13,987,80014兆8033億+0.21%12.510.96
01/223,8233,8283,7753,776-0.76%11,221,30014兆8190億+0.27%12.520.96
01/213,8403,8573,7613,805-0.68%9,463,40014兆9328億+1.01%12.620.97
01/203,8293,8393,7943,831+1.35%10,495,30015兆348億+1.7%12.710.97
01/173,7823,7893,6883,780-0.76%15,547,80014兆8347億+0.37%12.540.96
01/163,8173,8783,8013,809+0.21%13,098,90014兆9485億+1.17%12.630.97
01/153,7823,8073,7583,801+2.4%11,414,00014兆9171億+0.98%12.610.97
01/143,7543,7663,6813,712-1.12%14,800,60014兆5678億-1.33%12.310.94
01/103,8033,8153,7503,754-2.24%13,733,10014兆7326億-0.4%12.450.95
01/093,8683,9013,8383,840-1.21%12,180,50015兆702億+1.83%12.740.98
01/083,8703,9193,8663,887+0.52%13,827,30015兆2546億+3.24%12.890.99
01/073,8393,9103,8093,867+2.25%19,417,40015兆1761億+2.96%12.830.98
01/063,8203,8243,7423,782+0.48%12,297,70014兆8425億+1.01%12.540.96
2024
12/303,8103,8473,7553,764-0.08%11,611,20014兆7719億+0.72%12.480.97
12/273,7503,7773,7413,767+0.67%9,166,30014兆7837億+0.86%12.490.97
12/263,7343,7443,7123,742+0.56%8,726,10014兆6855億+0.32%12.410.97
12/253,7443,7443,6913,721-0.56%6,998,60014兆6031億-0.11%12.340.96
12/243,7393,7573,7233,742+1.3%7,863,80014兆6855億+0.59%12.410.97
12/233,6523,7083,6483,694+1.18%10,581,90014兆4972億-0.65%12.250.96
12/203,7003,7133,6403,651-2.48%15,523,10014兆3284億-1.64%12.110.94
12/193,6153,7573,6113,744+2.32%15,318,30014兆6934億+0.86%12.420.97
12/183,6413,6943,6333,659-0.68%11,785,00014兆3598億-1.27%12.140.95
12/173,7503,7723,6813,684-2.02%14,796,10014兆4579億-0.54%12.220.95
12/163,8003,8213,7523,760-0.19%10,467,00014兆7562億+1.62%12.470.97
12/133,7663,7963,7503,767-1.05%15,161,60014兆7837億+2.03%12.490.97
12/123,8303,8353,7973,807-0.1%14,820,10014兆9406億+3.34%12.630.98
12/113,7903,8123,7693,811+0.53%11,210,60014兆9563億+3.73%12.640.99
12/103,8243,8283,7683,791-0.37%9,473,90014兆8778億+3.58%12.570.98
12/093,7703,8083,7193,805+1.17%12,541,30014兆9328億+4.56%12.620.98
12/063,7703,7833,7263,761-0.66%10,426,20014兆7601億+4.01%12.470.97
12/053,7863,8103,7443,786+0.72%12,145,90014兆8582億+5.25%12.560.98
12/043,8703,8793,7563,759-2.87%16,957,40014兆7523億+5.12%12.470.97

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
1,507
4,520
6/12
864
2,591
1/5
236,340,900
78,780,300
1/28
--4兆3694億
3/31
2011年
3月期
1,118
3,355
4/15
745
2,235
3/15
95,930,700
31,976,900
4/7
4兆7441億3兆1604億3兆6567億
3/31
2012年
3月期
978
2,933
3/19
668
2,003
11/10
71,352,600
23,784,200
11/9
4兆1474億2兆8323億3兆8504億
3/30
2013年
3月期
1,418
4,255
3/12
744
2,231
6/4
71,709,300
23,903,100
3/11
6兆168億3兆1547億5兆3380億
3/29
2014年
3月期
1,823
5,470
12/30
1,182
3,545
4/2
107,016,300
35,672,100
4/5
7兆7348億5兆128億6兆283億
3/31
2015年
3月期
1,638
4,915
3/16
1,267
3,800
5/21
63,273,600
21,091,200
11/4
6兆9500億5兆3734億6兆2920億
3/31
2016年
3月期
1,923
5,770
8/11
940
2,820
2/12
87,742,800
29,247,600
2/12
8兆1591億3兆9876億4兆6649億
3/31
2017年
3月期
1,589
4,767
12/16

4,768
12/15
922
2,767
7/8
91,195,200
30,398,400
11/16
6兆7408億3兆9126億5兆7035億
3/31
2018年
3月期
1,778
5,333
1/15
1,253
3,760
4/17
48,369,000
16,123,000
2/6
7兆5432億5兆3168億6兆2882億
3/30
2019年
3月期
1,602
4,807
5/17
1,161
3,483
12/25
46,703,100
15,567,700
7/31
6兆7992億4兆8741億5兆4093億
3/29
2020年
3月期
1,389
4,167
4/18
836
2,508
3/23
63,864,300
21,288,100
3/16
5兆8313億3兆4439億3兆5922億
3/31
2021年
3月期
1,451
4,354
3/19
840
2,521
4/3
60,353,400
20,117,800
1/7
5兆9825億3兆4617億5兆4913億
3/31
2022年
3月期
1,487
4,461
2/9
1,214
3,641
7/20
75,418,200
25,139,400
3/8
6兆1310億5兆28億5兆3557億
3/31
2023年
3月期
2,087
6,261
3/9
1,272
3,817
5/13

3,816
4/7
97,026,300
32,342,100
12/21
8兆6069億5兆2459億7兆1237億
3/31
2024年
3月期
3,053
9,159
3/27

9,159
3/8
1,759
5,278
4/6
68,031,600
22,677,200
7/28
12兆2504億7兆2556億11兆7059億
3/29
最新3,341
2025/5/7
19,388,80012兆9779億