8316 三井住友 FG

8316
2026/01/20
時価
21兆5783億円
PER 予
14.35倍
2010年以降
3.97-23.54倍
(2010-2025年)
PBR
1.42倍
2010年以降
0.28-1.29倍
(2010-2025年)
配当 予
2.81%
ROE 予
9.89%
ROA 予
0.49%
資料
Link
CSV,JSON

株価チャート

株価

1/20

前日 (1/19)
5,671
始値
5,660
高値
5,665
安値
5,580
終値 -1.36%
5,594
出来高 -2.73%
11,864,800

乖離率

株価(5日)
移動平均値
-0.53%
5,624
株価(25日)
移動平均値
+7.64%
5,197
出来高(5日)
移動平均値
-25.48%
15,922,600

2025/08/21~2026/01/20

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
2026
01/205,6605,6655,5805,594-1.36%11,864,80021兆5783億+7.64%14.351.42
01/195,6175,6835,5755,671+0.8%12,197,60021兆8753億+9.73%14.541.44
01/165,6855,7155,6265,626-0.86%17,934,80021兆7017億+9.56%14.431.43
01/155,5555,6755,5235,675+2.16%21,573,30021兆8907億+11.14%14.551.44
01/145,4885,5555,4265,555+2.59%16,042,50021兆4278億+9.42%14.251.41
01/135,3585,4155,3295,415+3.08%18,501,60020兆8878億+7.21%13.891.37
01/095,1475,2635,1365,253+2.94%19,889,90020兆2629億+4.5%13.471.33
01/085,1515,1645,0975,103-2.09%16,112,10019兆6843億+1.8%13.091.29
01/075,2975,3035,2125,212-2.21%16,039,10020兆1048億+4.24%13.371.32
01/065,2415,3425,2365,330+2.84%14,439,80020兆5599億+7.03%13.671.35
01/055,1605,1875,1445,183+2.82%13,477,50019兆9929億+4.64%13.291.31
2025
12/305,0905,0955,0415,041-1.56%10,461,50019兆4451億+2.23%12.931.28
12/295,0895,1485,0735,121+0.39%7,932,00019兆7537億+4.34%13.131.3
12/265,0865,1255,0725,101+0.28%6,095,20019兆6766億+4.51%13.081.29
12/255,1225,1235,0585,087-0.18%3,931,30019兆6226億+4.82%13.051.29
12/245,1275,1675,0885,096-0.64%9,496,90019兆6573億+5.62%13.071.29
12/235,0705,1475,0545,129+1.28%13,594,50019兆7846億+6.97%13.151.3
12/225,0835,1115,0345,064+0.88%13,436,80019兆5339億+6.14%12.991.28
12/194,9295,0564,9285,020+2.2%20,334,10019兆3641億+5.86%12.871.27
12/184,9124,9664,8924,912-0.12%14,764,20018兆9475億+4.2%12.61.25
12/174,9274,9644,8804,918+0.12%12,229,50018兆9707億+4.88%12.611.25
12/165,1145,1144,9124,912-3.5%17,466,60018兆9475億+5.41%12.61.25
12/155,0055,1074,9925,090+2.35%15,325,90019兆6342億+9.91%13.051.29
12/124,9094,9974,9054,973+2.73%18,274,40019兆1828億+8.25%12.751.26
12/114,9044,9274,8334,841-0.39%10,494,80018兆6737億+6.09%12.411.23
12/104,8404,8774,8214,860+0.23%11,349,00018兆7470億+7.21%12.461.23
12/094,9184,9194,8494,849-1.2%11,143,10018兆7045億+7.66%12.441.23
12/084,9044,9174,8814,908-0.83%10,075,00018兆9321億+9.63%12.591.24
12/054,9054,9664,8744,949+1%16,256,60019兆903億+11.31%12.691.26
12/044,8094,9054,7934,900+1.72%13,427,10018兆9012億+11.09%12.571.24
12/034,8694,8834,8034,817-2.05%15,331,70018兆5811億+9.98%12.351.22
12/024,9014,9184,8044,918+3.08%20,880,00018兆9707億+13.03%12.611.25
12/014,7854,8464,7404,771+1.55%18,687,50018兆4036億+10.57%12.241.21
11/284,6564,7214,6474,698+0.49%10,467,80018兆1221億+9.61%12.051.19
11/274,6874,7604,6754,675+1.1%13,849,90018兆333億+9.69%11.991.19
11/264,4914,6384,4804,624+3.75%18,752,40017兆8366億+9.11%11.861.17
11/254,5194,5204,4114,457+0.18%14,192,60017兆1924億+5.69%11.431.13
11/214,3504,4714,3404,449+0.75%17,786,90017兆1616億+6.08%11.411.13
11/204,4614,4824,4134,416+0.96%13,065,20017兆343億+5.72%11.321.12
11/194,4104,4524,3534,374+0.34%13,159,10016兆8723億+5.17%11.221.11
11/184,4804,5164,3594,359-3.73%16,167,40016兆8144億+5.32%11.181.11
11/174,5404,5864,4654,528+4.57%23,620,30017兆4663億+9.77%11.611.15
11/144,3004,3544,2744,330-0.02%12,328,80016兆7025億+5.4%11.11.1
11/134,3334,3704,3104,331+1.19%12,480,50016兆7064億+5.66%11.111.1
11/124,2184,3034,2114,280+1.95%13,243,30016兆5097億+4.7%10.981.09
11/114,2284,2384,1714,198+0.21%7,353,80016兆1933億+2.92%10.771.06
11/104,2034,2284,1854,189+0.65%10,966,20016兆1586億+2.85%10.741.06
11/074,1394,1754,1184,162-0.98%10,903,70016兆545億+2.36%10.671.06
11/064,1104,2134,1044,203+3.24%13,546,10016兆2126億+3.5%10.781.07
11/054,1194,1373,9944,071-1.9%17,387,80015兆7035億+0.27%10.441.03
11/044,1634,1884,0974,150-0.31%10,856,30016兆82億+2.19%10.641.05
10/314,1324,1634,1204,163+0.77%10,515,90016兆583億+2.41%10.681.06
10/304,1244,1624,1114,131+1.23%34,393,70015兆9349億+1.55%10.591.05
10/294,1144,1314,0754,081-0.83%9,232,20015兆7420億+0.27%10.471.04
10/284,1014,1354,0854,115+0.39%9,540,70015兆8732億+1.01%10.551.04
10/274,1004,1264,0764,099+1.64%9,695,80015兆8115億+0.59%10.511.04
10/244,0534,0574,0274,033-0.15%7,163,50015兆5569億-1.03%10.341.02
10/234,0854,0864,0264,039-1.17%8,391,10015兆5800億-0.88%10.361.02
10/224,0504,1184,0444,0870%8,636,40015兆7652億+0.25%10.481.04
10/214,1034,1254,0674,087+0.07%13,723,00015兆7652億+0.25%10.481.04
10/203,9704,0843,9324,084+4.72%13,999,80015兆7536億+0.17%10.471.04
10/173,9333,9443,9003,900-3.08%13,120,50015兆438億-4.39%100.99
10/164,0394,0473,9974,024+1.69%8,690,40015兆5222億-1.47%10.321.02
10/153,9153,9743,9153,957+1.85%10,534,80015兆2637億-3.18%10.151
10/143,9253,9583,8683,885-2.66%20,763,70014兆9860億-5.06%9.960.99
10/104,0664,0763,9883,991-2.61%14,126,80015兆3949億-2.63%10.231.01
10/094,1214,1394,0824,098-0.65%11,979,30015兆8076億0%10.511.04
10/084,1004,1624,0764,125+1.78%13,512,70015兆9118億+0.68%10.581.05
10/074,0904,0974,0354,0530%12,704,00015兆6340億-0.95%10.391.03
10/064,0244,0863,9474,053+0.12%19,482,60015兆6340億-0.95%10.391.03
10/033,9994,0773,9974,048+1.07%8,739,10015兆6147億-1.08%10.381.03
10/024,0054,0673,9924,005-1.04%11,699,00015兆4489億-2.15%10.271.02
10/014,1234,1274,0274,047-3.09%14,883,90015兆6109億-1.22%10.381.03
09/304,1404,2014,0854,176+1.73%12,907,50016兆1085億+1.83%10.711.06
09/294,1704,1734,1054,105-3.25%16,019,10015兆8346億+0.15%10.531.04
09/264,2194,2704,1944,243+0.5%16,573,80016兆3669億+3.54%10.881.07
09/254,2064,2574,1904,222+0.72%14,151,40016兆2859億+3.15%10.831.07
09/244,1844,2054,1514,192+0.12%11,716,60016兆1702億+2.54%10.751.06
09/224,1654,2024,1544,187+0.96%11,091,00016兆1509億+2.45%10.741.06
09/194,1004,1914,0934,147+1.64%22,879,40015兆9966億+1.39%10.631.05
09/184,0684,0854,0454,080+0.72%7,928,90015兆7382億-0.2%10.461.03
09/174,0684,0734,0224,051-0.42%9,133,00015兆6263億-0.83%10.391.02
09/164,1004,1024,0654,068-0.78%10,969,30015兆6919億-0.32%10.431.03
09/124,1144,1144,0834,100+0.37%12,290,40015兆8153億+0.66%10.511.04
09/114,1174,1204,0714,085-0.92%8,061,60015兆7575億+0.57%10.481.03
09/104,0504,1244,0474,123+2.26%13,383,90015兆9040億+1.83%10.571.04
09/094,0854,0964,0154,032-1.42%10,459,60015兆5530億-0.05%10.341.02
09/084,0584,0944,0204,090+0.15%10,568,80015兆7767億+1.72%10.491.03
09/054,0714,0944,0444,084+0.32%11,219,40015兆7536億+1.82%10.471.03
09/043,9844,0793,9684,071+2.99%12,444,40015兆7035億+1.75%10.441.03
09/034,0674,0723,9253,953-3.16%15,501,70015兆2483億-0.98%10.141
09/024,0194,0824,0084,082+1.82%7,998,60015兆7459億+2.41%10.471.03
09/014,0414,0763,9984,009-0.96%7,624,90015兆5747億+0.78%10.281.02
08/294,0574,0664,0314,048-0.37%7,424,80015兆7263億+1.79%10.381.03
08/284,0424,0774,0264,063-0.1%8,709,10015兆7845億+2.21%10.421.03
08/274,1004,1064,0644,067-0.85%6,868,10015兆8001億+2.55%10.431.03
08/264,1154,1404,0674,102-1.01%10,738,00015兆9361億+3.9%10.521.04
08/254,1684,1704,1104,144+0.41%7,715,10016兆992億+5.5%10.631.05
08/224,1184,1374,0964,127+1.08%8,697,10016兆332億+5.63%10.581.05
08/214,1004,1054,0554,083-0.51%9,356,50015兆8622億+5.07%10.471.04

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
4,633
1,390,000
4/11
3,367
1,010,000
3/19
26,504,700
88,349
10/30
--+9.03%
7/11
-9.66%
11/24
2008年
3月期
4,033
1,210,000
6/21

1,210,000
6/20

他4件
2,110
633,000
3/17
42,604,200
142,014
5/23
--+20.17%
4/28
-16.45%
1/22
2009年
3月期
3,213
964,000
6/6
862
2,585
3/10
62,162,100
207,207
9/8
--+27.13%
3/24
-41.96%
10/28
2010年
3月期
1,507
4,520
6/12
864
2,591
1/5
236,340,900
78,780,300
1/28
--+24.2%
5/11
-20.16%
9/28
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+9.09%
12/17
-17.34%
3/15
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+11.33%
2/15
-8.7%
8/11
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+16.86%
2/4
-8.71%
5/11
2014年
3月期
1,823
5,468
1/16

5,470
12/30
1,182
3,545
4/2
107,016,300
35,672,100
4/5
7兆7320億5兆128億+11.75%
7/1
-14.72%
6/3
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+13.01%
2/19
-11.39%
10/17
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+13.21%
3/14
-25.17%
2/12
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+17.32%
11/16
-12.3%
6/28
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+8.52%
12/13
-8.03%
2/14
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+6.82%
9/25
-11.38%
12/25
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+7.77%
9/17
-24.56%
3/13
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+16.01%
6/8
-7.61%
7/31
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+8.19%
1/13
-12.12%
3/8
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+12.85%
12/23
-11.03%
3/20
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+12.51%
3/8
-8.34%
12/18
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+11.46%
11/7
-24.78%
8/6
最新5,594
2026/1/20
11,864,80021兆5783億+7.64%
5,197

年間値上がり率

2003/12/30 vs 2002/12/30
54%(1.54倍)
2004/12/30 vs 2003/12/30
30%(1.3倍)
2005/12/30 vs 2004/12/30
68%(1.68倍)
2006/12/29 vs 2005/12/30
-2%(0.98倍)
2007/12/28 vs 2006/12/29
-31%(0.69倍)
2008/12/24 vs 2007/12/28
-55%(0.45倍)
2009/12/30 vs 2008/12/24
-30%(0.7倍)
2010/12/30 vs 2009/12/30
9%(1.09倍)
2011/12/30 vs 2010/12/30
-26%(0.74倍)
2012/12/28 vs 2011/12/30
45%(1.45倍)
2013/12/30 vs 2012/12/28
74%(1.74倍)
2014/12/30 vs 2013/12/30
-19%(0.81倍)
2015/12/30 vs 2014/12/30
5%(1.05倍)
2016/12/30 vs 2015/12/30
-3%(0.97倍)
2017/12/29 vs 2016/12/30
9%(1.09倍)
2018/12/28 vs 2017/12/29
-25%(0.75倍)
2019/12/30 vs 2018/12/28
11%(1.11倍)
2020/12/30 vs 2019/12/30
-21%(0.79倍)
2021/12/30 vs 2020/12/30
24%(1.24倍)
2022/12/30 vs 2021/12/30
34%(1.34倍)
2023/12/29 vs 2022/12/30
30%(1.3倍)
2024/12/30 vs 2023/12/29
64%(1.64倍)
2025/12/30 vs 2024/12/30
34%(1.34倍)
2026/01/20 vs 2025/12/30
11%(1.11倍)
過去安値
540円(2003/04/28)
936%(10.36倍)
5,594円(1/20)

IRBANK
公式Xアカウント一覧