8316 三井住友 FG

8316
2019/05/17
時価
5兆3597億円
PER 予
7.64倍
2010年以降
3.97-23.54倍
(2010-2019年)
PBR
0.59倍
2010年以降
0.48-1.38倍
(2010-2019年)
配当 予
4.7%
ROE 予
7.73%
ROA 予
0.34%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
3,811
始値
3,829
高値
3,860
安値
3,807
終値 +0.5%
3,830
出来高 -9.66%
6,096,000

乖離率

株価(5日)
移動平均値
+0.1%
3,826
株価(25日)
移動平均値
-3.33%
3,962
出来高(5日)
移動平均値
+11.6%
5,462,360

2018/12/11~2019/05/17

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
2019
05/173,8293,8603,8073,830+0.5%6,096,0005兆3597億-3.33%7.640.59
05/163,8603,8613,7883,811-0.57%6,748,1005兆3331億-4.01%7.60.59
05/153,8003,8373,7863,833+0.47%4,541,5005兆3639億-3.65%7.640.59
05/143,7503,8153,7413,815-0.7%5,493,9005兆3387億-4.27%7.610.59
05/133,8183,8463,7993,842-0.98%4,432,3005兆3765億-3.69%7.660.59
05/103,8763,9073,8523,880-0.46%5,689,5005兆4296億-2.78%7.740.6
05/093,9133,9203,8843,898-1.74%5,732,9005兆4548億-2.33%7.770.6
05/083,9523,9733,9423,967-1.32%5,279,5005兆5514億-0.63%7.910.61
05/074,0414,0503,9924,020-0.02%6,307,1005兆6255億+0.68%8.010.62
04/263,9954,0263,9814,021-0.22%3,470,3005兆6269億+0.8%8.020.62
04/253,9964,0393,9804,030+0.57%4,536,5005兆6395億+1.03%8.030.62
04/244,0404,0503,9974,007-1.16%5,066,7005兆6074億+0.45%7.990.62
04/234,0404,0644,0404,054-0.17%2,929,1005兆6731億+1.6%8.080.62
04/224,0224,0614,0124,0610%3,133,3005兆6829億+1.86%8.10.63
04/194,0774,0834,0344,061-0.42%2,954,9005兆6829億+1.93%8.10.63
04/184,1194,1674,0574,078+0.62%7,951,2005兆7067億+2.51%8.130.63
04/174,0194,0864,0084,053+1.6%8,141,5005兆6717億+2.06%8.080.62
04/163,9703,9973,9643,989-0.18%3,491,7005兆5822億+0.61%7.950.61
04/154,0204,0283,9843,996+1.86%6,989,7005兆5920億+0.93%7.970.62
04/123,9323,9393,9133,923+0.77%5,182,3005兆4898億-0.76%7.820.6
04/113,8983,9093,8643,893-1.57%7,476,2005兆4478億-1.47%7.760.6
04/103,9403,9623,9333,955-0.8%3,178,6005兆5346億+0.03%7.890.61
04/093,9913,9983,9643,987-0.42%3,463,3005兆5794億+0.81%7.950.61
04/084,0354,0413,9834,004-0.99%4,082,1005兆6032億+1.24%7.980.62
04/054,0074,0524,0064,044+0.6%4,020,2005兆6591億+2.3%8.060.62
04/044,0074,0344,0064,020-0.02%3,555,1005兆6255億+1.8%8.010.62
04/034,0354,0374,0014,021+0.63%5,904,3005兆6269億+1.87%8.020.62
04/024,0154,0183,9613,996+1.5%5,735,1005兆5920億+1.29%7.970.62
04/013,9283,9763,9173,937+1.57%6,487,6005兆5094億-0.2%7.850.61
03/293,9163,9243,8743,876-0.23%3,729,0005兆4240億-1.82%7.440.6
03/283,8793,8913,8463,885-0.64%5,280,0005兆4366億-1.75%7.460.6
03/273,9013,9203,8843,910-2.37%5,798,1005兆4716億-1.26%7.510.6
03/263,9334,0083,9124,005+2.3%9,290,2005兆6046億+0.98%7.690.62
03/253,9503,9553,8873,915-2.49%8,982,8005兆4786億-1.31%7.520.6
03/224,0084,0543,9804,015-0.67%8,709,6005兆6185億+1.18%7.710.62
03/203,9784,0453,9784,042+0.35%5,981,7005兆6563億+1.92%7.760.62
03/193,9914,0353,9824,028+1%5,888,4005兆6367億+1.61%7.740.62
03/183,9753,9883,9553,988+0.5%4,632,1005兆5808億+0.71%7.660.61
03/153,9633,9803,9503,968+1.22%6,493,9005兆5528億+0.33%7.620.61
03/143,9213,9633,9163,920+0.64%5,455,1005兆4856億-0.83%7.530.6
03/133,8723,9053,8713,895-0.28%4,922,5005兆4506億-1.52%7.480.6
03/123,8803,9343,8753,906+1.32%5,257,8005兆4660億-1.29%7.50.6
03/113,8393,8733,8273,855+0.65%4,348,9005兆3946億-2.65%7.40.59
03/083,8513,8643,8173,830-1.57%9,357,6005兆3597億-3.38%7.360.59
03/073,8833,9003,8723,891-1.77%6,714,7005兆4450億-2.04%7.470.6
03/063,9693,9753,9473,961-0.43%3,418,5005兆5430億-0.4%7.610.61
03/053,9473,9793,9423,978+0.08%3,855,5005兆5668億-0.05%7.640.61
03/044,0004,0043,9653,975+0.1%3,107,5005兆5626億-0.15%7.630.61
03/013,9613,9753,9453,971+0.74%3,841,8005兆5570億-0.3%7.630.61
02/283,9853,9853,9423,942-0.58%4,895,6005兆5164億-1.03%7.570.61
02/273,9873,9903,9653,965-0.23%4,625,0005兆5486億-0.45%7.610.61
02/264,0004,0073,9543,974-0.53%5,254,7005兆5612億-0.18%7.630.61
02/254,0354,0373,9953,995-0.17%4,281,8005兆5906億+0.35%7.670.62
02/223,9994,0103,9864,002-0.77%4,168,4005兆6004億+0.63%7.690.62
02/214,0484,0664,0184,033-0.2%4,206,4005兆6437億+1.51%7.750.62
02/204,0524,0674,0414,041-0.17%3,536,2005兆6549億+1.92%7.760.62
02/194,0204,0534,0204,048+0.32%3,822,9005兆6647億+2.25%7.770.62
02/184,0094,0704,0014,035+2.49%7,650,2005兆6465億+2.15%7.750.62
02/153,9253,9463,8893,937-0.83%5,733,9005兆5094億-0.1%7.560.61
02/143,9553,9743,9403,970-0.28%4,315,7005兆5556億+0.86%7.620.61
02/133,9703,9993,9623,981+1.27%5,264,9005兆5710億+1.32%7.650.61
02/123,8993,9503,8873,931+1.81%7,417,4005兆5010億+0.28%7.550.61
02/083,9003,9073,8543,861-1.71%6,090,8005兆4030億-1.23%7.420.6
02/073,9503,9693,9163,928-0.96%4,574,1005兆4968億+0.69%7.540.61
02/063,9603,9883,9573,966+0.25%3,655,8005兆5500億+1.95%7.620.61
02/053,9713,9903,9523,956-0.68%4,845,9005兆5360億+2.12%7.60.61
02/043,9843,9923,9433,983+1.01%5,549,9005兆5738億+3.24%7.650.61
02/014,0254,0313,9433,943-2.52%8,881,0005兆5178億+2.55%7.570.61
01/314,0564,0604,0214,045+0.77%5,096,1005兆6605億+5.42%7.770.62
01/304,0224,0334,0034,014-0.47%4,548,6005兆6171億+4.8%7.710.62
01/294,0074,0334,0034,033+0.67%5,208,6005兆6437億+5.47%7.750.62
01/284,0144,0293,9934,006-0.17%4,311,3005兆6060億+4.87%7.690.62
01/253,9764,0243,9764,013+0.78%5,743,5005兆6157億+5.13%7.710.62
01/243,9703,9883,9593,982+1.3%6,057,2005兆5724億+4.4%7.650.61
01/233,9183,9643,9133,931+0.08%4,826,5005兆5010億+3.15%7.550.61
01/223,9553,9663,9103,928-0.68%3,481,8005兆4968億+3.1%7.540.61
01/213,9623,9813,9483,955+1.18%5,249,3005兆5346億+3.78%7.60.61
01/183,9213,9363,8953,909+0.57%4,587,7005兆4702億+2.52%7.510.6
01/173,9223,9293,8723,887+0.91%5,090,5005兆4394億+1.81%7.470.6
01/163,8743,8753,8183,852-0.77%4,773,6005兆3904億+0.68%7.40.59
01/153,8383,9163,8383,882+1.68%7,033,8005兆4324億+1.2%7.460.6
01/113,8503,8603,8063,818-0.03%5,599,3005兆3429億-0.81%7.330.59
01/103,7783,8303,7703,819+0.16%4,880,7005兆3443億-1.14%7.330.59
01/093,8303,8363,7883,813+0.82%4,582,3005兆3359億-1.68%7.320.59
01/083,7793,8203,7643,782+0.56%6,631,7005兆2925億-2.85%7.260.58
01/073,7603,7893,7333,761+2.7%8,628,4005兆2631億-3.81%7.220.58
01/043,5973,6673,5813,662+0.47%7,934,9005兆1246億-6.7%7.030.56
2018
12/283,5923,6763,5873,645-0.84%7,308,3005兆1008億-7.58%70.57
12/273,6523,7103,6163,676+3.67%8,581,8005兆1441億-7.27%7.060.57
12/263,5713,6133,4953,546-0.23%7,612,8004兆9622億-11.02%6.810.55
12/253,4853,5713,4833,554-3.13%8,013,7004兆9734億-11.39%6.830.55
12/213,6823,7143,6443,669-2.21%11,083,3005兆1344億-9.16%7.050.57
12/203,8593,8703,7403,752-2.57%10,068,7005兆2505億-7.68%7.210.58
12/193,8483,8523,8003,851-0.62%7,199,6005兆3890億-5.87%7.40.6
12/183,9003,9063,8623,875-1.62%7,050,1005兆4226億-5.79%7.440.6
12/173,9503,9603,9103,939+0.56%5,095,7005兆5122億-4.81%7.560.61
12/143,9213,9413,8933,917-0.68%9,620,4005兆4814億-5.86%7.520.61
12/133,9353,9763,9213,944+0.87%6,141,2005兆5192億-5.76%7.570.61
12/123,9083,9483,8963,910+0.31%8,039,4005兆4716億-7.02%7.510.61
12/113,9323,9463,8573,898-1.62%9,017,3005兆4548億-7.78%7.490.61

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
2010年
3月期
4,520
6/12
2,591
1/5
78,780,300
1/28
--+24.22%
5/11
-20.17%
9/28
2011年
3月期
3,355
4/15
2,235
3/15
31,976,900
4/7
4兆7441億3兆1604億+9.09%
12/17
-17.36%
3/15
2012年
3月期
2,933
3/19
2,003
11/10
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
4,255
3/12
2,231
6/4
23,903,100
3/11
6兆168億3兆1547億+16.86%
2/4
-8.72%
5/11
2014年
3月期
5,470
12/30
3,545
4/2
35,672,100
4/5
7兆7348億5兆128億+11.75%
7/1
-14.72%
6/3
2015年
3月期
4,915
3/16
3,800
5/21
21,091,200
11/4
6兆9500億5兆3734億+13.02%
2/19
-11.39%
10/17
2016年
3月期
5,770
8/11
2,820
2/12
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
4,768
12/15
2,767
7/8
30,398,400
11/16
6兆7422億3兆9126億+17.33%
11/16
-12.31%
6/28
2018年
3月期
5,333
1/15
3,760
4/17
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
4,070
2/18
3,483
12/25
11,083,300
12/21
5兆6955億4兆8741億+5.47%
1/29
-3.38%
3/8
最新3,830
2019/5/17
6,096,0005兆3597億-3.33%
3,962

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)
2019/05/17 vs 2018/12/28
5%(1.05倍)
過去安値
1,620円(2003/04/28)
136%(2.36倍)
3,830円(5/17)