8316 三井住友 FG

8316
2025/05/28
時価
14兆849億円
PER 予
10.8倍
2010年以降
3.97-23.54倍
(2010-2025年)
PBR
0.96倍
2010年以降
0.28-1.29倍
(2010-2025年)
配当 予
3.75%
ROE 予
8.84%
ROA 予
0.42%
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
3兆8518億
2013年3月29日
5兆3366億
2014年3月31日
6兆296億
2015年3月31日
6兆2920億
2016年3月31日
4兆6636億
2017年3月31日
5兆7021億
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
3兆5908億
2021年3月31日
5兆4926億
2022年3月31日
5兆3544億
2023年3月31日
7兆1237億
2024年3月29日
11兆7072億
2025年3月31日
14兆7010億

2024/12/25~2025/05/28

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
05/283,6693,6873,6263,626+0.14%13,060,30014兆849億+5.68%10.80.96
05/273,5713,6213,5673,621+0.5%9,367,00014兆655億+6.03%10.790.95
05/263,6143,6283,5853,603-0.39%10,239,40013兆9956億+6%10.740.95
05/233,5843,6323,5743,617+1.03%15,018,10014兆500億+7.01%10.780.95
05/223,5653,5903,5333,580+0.34%12,785,40013兆9063億+6.42%10.670.94
05/213,5503,5963,5433,568+0.96%15,110,40013兆8597億+6.63%10.630.94
05/203,4933,5543,4883,534+1.93%14,445,80013兆7276億+6.25%10.530.93
05/193,4393,4863,4213,467+0.17%10,908,10013兆4673億+4.62%10.330.91
05/163,5443,5543,4283,461-1.59%24,482,00013兆4440億+5.01%10.310.91
05/153,6323,6533,5143,517-3.17%23,226,20013兆6615億+7.06%10.480.93
05/143,6463,6743,5813,632+2.08%17,779,00014兆1083億+11.45%10.820.96
05/133,6153,6463,5583,558+2.95%18,793,60013兆8208億+9.85%10.60.94
05/123,4543,4723,4183,456+0.88%11,222,70013兆4246億+6.93%10.30.91
05/093,3933,4263,3813,426+2.82%14,681,00013兆3081億+5.71%10.210.9
05/083,3553,3703,3153,332-0.27%9,900,50012兆9429億+2.4%9.930.88
05/073,2833,3593,2793,341+1.8%19,388,80012兆9779億+2.11%9.960.88
05/023,3083,3643,2383,282-1.94%18,941,10012兆7487億-0.42%9.780.86
05/013,4203,4223,3073,347-1.56%15,650,30013兆12億+0.57%9.970.88
04/303,3663,4323,3613,400+1.28%17,724,00013兆2071億+1.37%10.130.9
04/283,3343,3753,3203,357+2.01%12,895,20013兆400億-0.62%100.88
04/253,3003,3083,2583,291+1.07%12,001,40012兆7837億-3.35%9.810.87
04/243,2503,2883,2413,256+1.75%16,290,40012兆6477億-5.29%9.70.86
04/233,2503,2593,1893,200+1.81%14,648,60012兆4302億-7.7%9.540.84
04/223,1213,1593,1083,143-0.6%10,129,10012兆2088億-10.17%9.370.83
04/213,2033,2103,1443,162-2.11%8,913,40012兆2826億-10.4%9.420.83
04/183,2383,2483,2013,230+0.59%9,127,30012兆5467億-9.19%9.620.85
04/173,1493,2113,1273,211+2.29%10,947,80012兆4729億-10.31%9.570.85
04/163,2483,2603,1113,139-2.58%14,504,60012兆1932億-12.85%9.350.83
04/153,1763,2383,1573,222+3.27%16,954,00012兆5156億-11.04%9.60.85
04/143,0963,2023,0953,120+1.73%15,563,20012兆1194億-14.33%9.30.82
04/113,0113,0992,9913,067-4.78%26,390,00011兆9135億-16.36%9.140.81
04/103,4393,4393,1913,221+6.41%41,033,00012兆5117億-12.9%9.60.85
04/093,0543,0892,9813,027-4.87%30,182,40011兆7582億-18.63%9.020.8
04/083,0553,1953,0523,182+10.87%32,423,30012兆3603億-15.17%9.480.84
04/072,5852,9492,5612,870-8.16%60,119,20011兆1483億-24.03%8.550.76
04/043,1773,2093,0153,125-8.03%43,961,70012兆1388億-18.09%9.310.82
04/033,4493,4893,3553,398-7.69%42,607,80013兆1993億-11.6%10.130.9
04/023,7413,7453,6443,681-1.68%15,680,60014兆2986億-4.69%10.970.97
04/013,8653,8683,7203,744-1.34%14,035,40014兆5433億-3.23%11.160.99
03/313,8003,8393,7313,795-3.58%20,317,00014兆7414億-2.06%12.481
03/284,0064,0123,9193,936-3.24%18,602,00015兆2891億+1.44%12.861.03
03/274,0244,0684,0034,068+1.42%14,974,00015兆8019億+4.79%13.291.06
03/264,0004,0203,9684,011+0.6%12,123,00015兆5805億+3.51%13.11.05
03/254,0614,0663,9763,987-1.24%12,306,40015兆4872億+3.02%13.021.04
03/244,0994,1144,0334,037-2.23%11,244,30015兆6815億+4.5%13.191.06
03/214,0244,1404,0244,129+3.69%29,237,60016兆388億+7.16%13.491.08
03/193,9713,9923,9463,9820%12,165,90015兆4678億+3.78%13.011.04
03/183,9593,9973,9263,982+2.31%16,834,90015兆4678億+4.1%13.011.04
03/173,8923,9233,8873,892+0.65%11,245,80015兆1182億+2.02%12.711.02
03/143,8073,8743,7823,867+1.34%16,090,10015兆211億+1.5%12.631.01
03/133,7653,8343,7513,816+1.9%13,898,40014兆8230億+0.24%12.461
03/123,7053,7653,6863,745+2.38%14,374,00014兆5472億-1.58%12.230.98
03/113,6113,6583,5213,658-1.4%18,696,40014兆2093億-3.89%11.950.96
03/103,7653,7673,7103,710-1.17%9,984,50014兆4112億-2.73%12.120.97
03/073,7893,7913,7443,754-2.19%12,365,30014兆5822億-1.75%12.260.98
03/063,8003,8383,7853,838+1.67%11,892,80014兆9085億+0.29%12.541
03/053,7523,7953,7253,775-0.37%11,006,60014兆6637億-1.41%12.330.99
03/043,8303,8433,7733,789-1.64%10,500,70014兆7181億-1.07%12.380.99
03/033,8513,8903,8183,852+1.58%10,226,50014兆9628億+0.6%12.581.01
02/283,8503,8643,7833,792-2.12%20,504,30014兆7298億-0.86%12.390.99
02/273,8343,8743,8253,874+1.25%12,231,90015兆2036億+1.28%12.791.02
02/263,8423,8443,7893,826-1.11%14,732,90015兆152億+0.1%12.631.01
02/253,7943,8903,7873,869-0.41%13,712,80015兆1840億+1.23%12.771.02
02/213,8903,9063,8583,885-0.82%11,493,60015兆2468億+1.73%12.821.03
02/203,9723,9993,8683,917-1.8%19,944,20015兆3723億+2.65%12.931.04
02/193,9394,0223,9333,989+2.05%27,754,30015兆6549億+4.67%13.161.05
02/183,9043,9343,8723,909+0.83%16,334,00015兆3409億+2.87%12.91.03
02/173,8033,9073,8013,877+1.95%17,656,50015兆2154億+2.19%12.81.03
02/143,7823,8113,7693,803+0.53%9,676,10014兆9249億+0.29%12.551.01
02/133,7453,7903,7383,783+1.42%12,419,10014兆8465億-0.34%12.481
02/123,7273,7343,6963,730+1.08%12,113,10014兆6385億-1.82%12.310.99
02/103,7593,7733,6813,690-1.49%12,363,00014兆4815億-2.92%12.180.98
02/073,7833,7883,7283,746-0.37%9,202,90014兆7012億-1.52%12.360.99
02/063,7953,8003,7363,760-0.45%13,382,40014兆7562億-1.18%12.410.99
02/053,8153,8553,7533,777-0.13%16,485,10014兆8229億-0.71%12.471
02/043,8253,8273,7533,782+0.72%16,423,10014兆8425億-0.53%12.481
02/033,7803,8103,7373,755-2.92%19,702,80014兆7366億-1.18%12.390.99
01/313,9003,9003,8413,868-0.41%13,100,30015兆1800億+1.84%12.771.02
01/303,8673,8993,8243,884-0.38%20,058,40015兆2428億+2.51%12.821.03
01/293,9093,9153,8653,899+0.21%17,767,00015兆3017億+3.04%12.871.03
01/283,8453,9283,8323,891+2.18%17,982,30015兆2703億+3.1%12.841.03
01/273,8103,8743,8013,808+1.55%16,772,80014兆9446億+1.12%12.571.01
01/243,7723,8073,7153,750-0.58%17,985,30014兆7169億-0.37%12.380.99
01/233,8003,8033,7273,772-0.11%13,987,80014兆8033億+0.21%12.451
01/223,8233,8283,7753,776-0.76%11,221,30014兆8190億+0.27%12.461
01/213,8403,8573,7613,805-0.68%9,463,40014兆9328億+1.01%12.561.01
01/203,8293,8393,7943,831+1.35%10,495,30015兆348億+1.7%12.641.01
01/173,7823,7893,6883,780-0.76%15,547,80014兆8347億+0.37%12.471
01/163,8173,8783,8013,809+0.21%13,098,90014兆9485億+1.17%12.571.01
01/153,7823,8073,7583,801+2.4%11,414,00014兆9171億+0.98%12.541.01
01/143,7543,7663,6813,712-1.12%14,800,60014兆5678億-1.33%12.250.98
01/103,8033,8153,7503,754-2.24%13,733,10014兆7326億-0.4%12.390.99
01/093,8683,9013,8383,840-1.21%12,180,50015兆702億+1.83%12.671.02
01/083,8703,9193,8663,887+0.52%13,827,30015兆2546億+3.24%12.831.03
01/073,8393,9103,8093,867+2.25%19,417,40015兆1761億+2.96%12.761.02
01/063,8203,8243,7423,782+0.48%12,297,70014兆8425億+1.01%12.481
2024
12/303,8103,8473,7553,764-0.08%11,611,20014兆7719億+0.72%12.510.97
12/273,7503,7773,7413,767+0.67%9,166,30014兆7837億+0.86%12.520.97
12/263,7343,7443,7123,742+0.56%8,726,10014兆6855億+0.32%12.430.97
12/253,7443,7443,6913,721-0.56%6,998,60014兆6031億-0.11%12.360.96

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
4兆1474億2兆8323億3兆8518億
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
6兆168億3兆1547億5兆3366億
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
7兆7348億5兆128億6兆296億
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
8兆1591億3兆9876億4兆6636億
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
6兆7408億3兆9126億5兆7021億
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
5兆8313億3兆4439億3兆5908億
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
5兆9825億3兆4617億5兆4926億
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
6兆1310億5兆28億5兆3544億
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
12兆2504億7兆2556億11兆7072億
3/29
2025年
3月期
4,140
3/21
2,594
7,781
8/6
136,092,300
45,364,100
8/6
16兆816億10兆2533億14兆7010億
3/31
最新3,626
2025/5/28
13,060,30014兆849億