8316 三井住友 FG

株価チャート

株価

6/18

前日 (6/15)
4,528
始値
4,514
高値
4,515
安値
4,466
終値 -1.1%
4,478
出来高 -18.25%
5,541,800

乖離率

株価(5日)
移動平均値
-1.24%
4,534
株価(25日)
移動平均値
-2.44%
4,590
出来高(5日)
移動平均値
+5.94%
5,231,220

2018/01/23~2018/06/18

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
2018
06/184,5144,5154,4664,478-1.1%5,541,8006兆3338億-2.44%9.050.73
06/154,5594,5644,5064,528-0.9%6,778,9006兆4045億-1.42%9.150.74
06/144,5414,6194,5304,569+0.35%6,420,1006兆4625億-0.52%9.230.75
06/134,5334,5694,5244,553+0.24%3,596,6006兆4399億-0.81%9.20.75
06/124,5754,5814,5334,5420%3,818,7006兆4244億-0.98%9.180.74
06/114,5104,5504,4954,542-0.18%4,905,7006兆4244億-0.94%9.180.74
06/084,5554,5984,5424,550-1.43%8,140,9006兆4357億-0.7%9.190.75
06/074,6514,6654,5974,616+0.76%5,849,1006兆5290億+0.81%9.330.76
06/064,5764,5984,5644,581+0.11%3,883,5006兆4795億+0.15%9.260.75
06/054,6064,6134,5524,576-0.69%4,904,6006兆4724億+0.07%9.250.75
06/044,5834,6324,5604,608+1.88%5,834,8006兆5177億+0.72%9.310.75
06/014,5034,5774,4614,523+0.44%7,063,8006兆3975億-1.2%9.140.74
05/314,5304,5344,4824,503+0.72%7,956,7006兆3692億-1.79%9.10.74
05/304,4314,4744,4134,471-1.8%8,364,1006兆3239億-2.57%9.030.73
05/294,5654,5864,5364,553-0.74%4,947,7006兆4399億-0.83%9.20.75
05/284,5844,5904,5484,587+0.07%3,986,7006兆4880億-0.02%9.270.75
05/254,6254,6334,5714,584-0.95%5,779,0006兆4838億+0.02%9.260.75
05/244,6404,6444,6004,628-0.92%6,593,1006兆5460億+1.09%9.350.76
05/234,6714,7024,6394,671-0.34%5,380,9006兆6068億+2.14%9.440.76
05/224,6884,7024,6564,687-0.26%5,353,8006兆6294億+2.58%9.470.77
05/214,6884,7154,6844,699-0.23%4,969,8006兆6464億+3.05%9.490.77
05/184,7074,7234,6824,710+0.06%4,544,3006兆6620億+3.47%9.520.77
05/174,7404,8074,7014,707+1.38%10,712,1006兆6577億+3.61%9.510.77
05/164,6314,6504,5534,643-0.11%8,516,6006兆5672億+2.43%9.380.76
05/154,6934,7174,6394,648+2.09%13,784,3006兆5743億+2.72%9.390.76
05/144,5204,5614,5164,553+0.73%4,604,1006兆4399億+0.8%9.20.75
05/114,5194,5354,4974,520+0.62%4,862,6006兆3932億+0.24%9.130.74
05/104,5074,5154,4794,492+0.42%3,502,7006兆3536億-0.27%9.080.74
05/094,4704,4834,4434,473-0.33%5,751,7006兆3268億-0.62%9.040.73
05/084,4554,5164,4544,488+0.4%4,348,6006兆3480億-0.29%9.070.73
05/074,5094,5094,4494,470-0.29%4,276,4006兆3225億-0.64%9.030.73
05/024,5104,5104,4784,483-0.09%3,626,7006兆3409億-0.36%9.060.73
05/014,5504,5524,4734,487-1.38%8,084,5006兆3466億-0.33%9.070.73
04/274,6214,6214,5484,550-1.9%9,377,0006兆4357億+1.11%9.190.75
04/264,7054,7114,6264,638-1.13%8,074,9006兆5601億+3.18%9.370.76
04/254,6654,6974,6564,691+0.06%6,947,9006兆6351億+4.45%9.480.77
04/244,6604,6894,6104,688+2.02%8,351,1006兆6309億+4.53%9.470.77
04/234,5694,6234,5684,595+1.61%6,796,9006兆4993億+2.61%9.280.75
04/204,5144,5454,5004,522+0.69%5,770,3006兆3961億+1.01%9.140.74
04/194,4884,5504,4744,491+0.76%7,549,4006兆3522億+0.25%9.070.74
04/184,4314,4614,4024,457-0.02%7,303,9006兆3041億-0.62%9.010.73
04/174,4974,4994,4434,458-1.26%6,098,1006兆3055億-0.76%9.010.73
04/164,5394,5594,4874,515-0.99%6,564,7006兆3862億+0.36%9.120.74
04/134,5344,6254,5284,560+2.04%7,652,1006兆4498億+1.36%9.210.75
04/124,4984,5234,4594,469-0.49%5,064,0006兆3211億-0.62%9.030.73
04/114,4954,5324,4894,491+0.25%5,048,0006兆3522億-0.18%9.070.74
04/104,4404,4934,4034,480+0.16%5,829,6006兆3367億-0.47%9.050.73
04/094,4184,4944,4114,473+0.93%4,752,7006兆3268億-0.69%9.040.73
04/064,4184,4644,4144,432-0.18%5,192,6006兆2688億-1.71%8.960.73
04/054,3914,4814,3614,440+1.9%7,608,0006兆2801億-1.68%8.970.73
04/044,3944,4004,3384,357-1.2%7,509,0006兆1627億-3.73%8.80.71
04/034,3814,4224,3604,410-0.11%3,945,0006兆2376億-2.91%8.910.72
04/024,4474,4874,4154,415-0.96%4,309,3006兆2447億-3.07%8.920.72
03/304,4744,5014,4374,458+0.16%4,584,9006兆3055億-2.39%8.590.73
03/294,4924,5004,4184,451-0.51%5,186,8006兆2956億-2.73%8.570.73
03/284,4254,4794,3804,474-1.52%6,104,7006兆3282億-2.44%8.620.73
03/274,5104,5454,4884,543+2.27%8,358,0006兆4258億-1.2%8.750.74
03/264,3904,4424,3754,442+0.36%7,074,9006兆2829億-3.64%8.560.73
03/234,4514,4674,4114,426-2.34%9,237,1006兆2603億-4.24%8.520.72
03/224,4724,5414,4574,532-0.22%7,457,5006兆4102億-2.2%8.730.74
03/204,5004,5514,4944,542+0.38%4,453,6006兆4244億-2.09%8.750.74
03/194,5464,5564,5074,525-0.79%4,421,6006兆4003億-2.58%8.720.74
03/164,5884,5954,5554,561-0.91%5,801,0006兆4512億-1.98%8.780.75
03/154,5834,6034,5654,603-0.39%5,393,0006兆5106億-1.33%8.870.75
03/144,5904,6344,5864,621+0.11%5,306,5006兆5361億-1.11%8.90.76
03/134,5964,6184,5704,616-0.26%5,358,2006兆5290億-1.35%8.890.76
03/124,5984,6354,5834,628+2.43%6,404,7006兆5460億-1.36%8.910.76
03/094,5864,6264,5144,518+0.04%8,596,7006兆3904億-4.04%8.70.74
03/084,5494,5734,5034,516+0.11%4,815,4006兆3876億-4.54%8.70.74
03/074,5284,5644,4984,511-1.12%6,990,4006兆3805億-4.95%8.690.74
03/064,6164,6354,5584,562+0.33%5,998,6006兆4526億-4.26%8.790.75
03/054,5474,5744,5264,547-0.85%5,684,8006兆4314億-4.95%8.760.74
03/024,5424,5954,5294,586-0.56%7,477,2006兆4866億-4.54%8.830.75
03/014,6394,6424,5964,612-1.58%7,752,9006兆5234億-4.43%8.880.76
02/284,7624,7634,6864,686-1.86%6,035,9006兆6280億-3.38%9.030.77
02/274,7634,7854,7524,775+1.14%5,725,5006兆7539億-2.05%9.20.78
02/264,7514,7644,7154,721+0.17%3,908,2006兆6775億-3.55%9.090.77
02/234,6674,7194,6604,713+0.6%4,443,1006兆6662億-4.15%9.080.77
02/224,6814,6974,6504,685-0.68%6,262,5006兆6266億-5.09%9.020.77
02/214,7794,7924,7074,717-1.17%6,190,2006兆6719億-4.88%9.090.77
02/204,8004,8004,7264,773-1.2%5,669,3006兆7511億-4.21%9.190.78
02/194,7914,8534,7744,831+1.79%6,558,4006兆8331億-3.44%9.30.79
02/164,7614,7904,7384,746+0.36%4,920,5006兆7129億-5.42%9.140.78
02/154,7884,7884,7224,729+1.72%6,893,9006兆6889億-6.11%9.110.77
02/144,7234,7414,6424,649-0.75%7,180,5006兆5757億-8.03%8.950.76
02/134,8024,8074,6754,684-1.06%9,783,6006兆6252億-7.67%9.020.77
02/094,7354,7634,6504,734-2.53%10,677,5006兆6959億-6.98%9.120.78
02/084,8514,8774,7984,857+1.15%8,193,8006兆8699億-4.76%9.350.8
02/074,9274,9344,8004,802+0.31%13,118,5006兆7921億-5.86%9.250.79
02/064,7734,7944,6584,787-3%16,123,0006兆7709億-6.17%9.220.78
02/054,9504,9694,8854,935-1.99%9,896,7006兆9802億-3.35%9.510.81
02/025,1395,1395,0065,035-1.16%11,512,0007兆1217億-1.35%9.70.82
02/015,0125,1394,9725,094+4.43%14,599,8007兆2051億-0.1%9.810.83
01/314,9404,9954,8784,878-2.03%8,680,5006兆8996億-4.26%9.40.8
01/305,0535,0604,9524,979-1.17%8,727,9007兆425億-2.3%9.590.82
01/295,0015,0664,9905,038-0.3%8,901,6007兆1259億-1.14%9.70.83
01/265,1515,1545,0515,053-1.81%9,086,1007兆1471億-0.71%9.730.83
01/255,1635,1945,1255,146-1.19%8,186,0007兆2787億+1.26%9.910.84
01/245,2815,2875,1745,208-1.94%8,788,4007兆3664億+2.78%10.030.85
01/235,2815,3185,2685,311+0.95%6,608,8007兆5121億+5.13%10.230.87

年初来

株価出来高25日乖離
高値安値大商いプラスマイナス
20024,520
452,000
12/3
3,410
341,000
12/19
15,480,900
154,809
12/2
--
20036,760
676,000
10/20
1,620
162,000
4/28

162,000
4/4
37,308,800
373,088
2/20
+36.09%
9/3
-35.79%
3/11
20048,540
854,000
4/14
5,160
516,000
2/5
11,506,600
115,066
3/10
+15.44%
3/11
-11.7%
5/17
200513,000
1,300,000
12/21
6,590
659,000
5/17
12,954,400
129,544
8/11
+20.19%
8/22
-6.43%
4/18
200613,900
1,390,000
4/11
10,600
1,060,000
6/14
8,834,900
88,349
10/30
+11.38%
1/31
-9.66%
11/24
200712,900
1,290,000
1/24
7,070
707,000
11/12
14,201,400
142,014
5/23
+14.68%
12/6
-15.64%
8/17
20089,640
964,000
6/6
2,685
268,500
11/21
20,720,700
207,207
9/8
+20.17%
4/28
-41.96%
10/28
20094,520
6/12
2,585
3/10
41,969,600
6/23
+27.15%
3/24
-20.17%
9/28
20103,355
4/15
2,325
11/2
78,780,300
1/28
+9.21%
4/7
-12.08%
5/20
20113,225
2/18
2,003
11/10
26,381,400
3/15
+9.3%
7/5
-17.36%
3/15
20123,125
12/28

12/27
2,161
1/4
17,483,700
2/15
+13.46%
12/19
-8.72%
5/11
20135,470
12/30
3,090
1/9
35,672,100
4/5
+16.86%
2/4
-14.72%
6/3
20145,468
1/16
3,800
5/21
21,091,200
11/4
+8.71%
11/4
-13.35%
2/4
20155,770
8/11
3,902
2/3
21,336,000
8/24
+13.02%
2/19
-15.69%
8/25
20164,768
12/15
2,767
7/8
30,398,400
11/16
+17.33%
11/16
-25.17%
2/12
20175,009
12/20
3,760
4/17
19,638,800
3/22
+8.52%
12/13
-7.79%
4/6
20185,333
1/15
4,338
4/4
16,123,000
2/6
+7.5%
1/15
-8.03%
2/14
最新4,478
2018/6/18
5,541,800-2.44%
4,590

年間値上がり率

2003/12/30~2002/12/30
54%(1.54倍)
2004/12/30~2003/12/30
30%(1.3倍)
2005/12/30~2004/12/30
68%(1.68倍)
2006/12/29~2005/12/30
-2%(0.98倍)
2007/12/28~2006/12/29
-31%(0.69倍)
2008/12/24~2007/12/28
-55%(0.45倍)
2009/12/30~2008/12/24
-30%(0.7倍)
2010/12/30~2009/12/30
9%(1.09倍)
2011/12/30~2010/12/30
-26%(0.74倍)
2012/12/28~2011/12/30
45%(1.45倍)
2013/12/30~2012/12/28
74%(1.74倍)
2014/12/30~2013/12/30
-19%(0.81倍)
2015/12/30~2014/12/30
5%(1.05倍)
2016/12/30~2015/12/30
-3%(0.97倍)
2017/12/29~2016/12/30
9%(1.09倍)
2018/06/18~2017/12/29
-8%(0.92倍)
過去安値
1,620円(2003/04/28)
176%(2.76倍)
4,478円(6/18)