8316 三井住友 FG

8316
2018/09/14
時価
6兆1531億円
PER 予
8.67倍
2010年以降
5.5-17.47倍
(2010-2018年)
PBR
0.7倍
2010年以降
0.51-1.36倍
(2010-2018年)
配当 予
3.87%
ROE 予
8.08%
ROA 予
0.35%
Link

株価チャート

株価

9/18

前日 (9/14)
4,397
始値
4,393
高値
4,480
安値
4,392
終値 +1.5%
4,463
出来高 -1.9%
6,343,300

乖離率

株価(5日)
移動平均値
+2.08%
4,372
株価(25日)
移動平均値
+2.55%
4,352
出来高(5日)
移動平均値
+23.37%
5,141,760

2018/04/25~2018/09/18

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
09/184,3934,4804,3924,463+1.5%6,343,3006兆2455億+2.55%8.90.72
09/144,3714,4044,3664,397+0.89%6,466,3006兆1531億+1.2%8.770.71
09/134,3014,3764,2954,358+1.07%4,361,6006兆985億+0.32%8.690.7
09/124,3204,3354,2914,312-0.42%4,738,3006兆342億-0.81%8.60.69
09/114,3204,3364,3074,330-0.09%3,799,3006兆594億-0.48%8.630.7
09/104,3114,3554,3014,334+0.53%3,458,4006兆650億-0.46%8.640.7
09/074,3004,3264,2724,311-0.42%5,659,4006兆328億-1.06%8.590.69
09/064,3204,3384,3104,3290%3,427,0006兆580億-0.8%8.630.7
09/054,3374,3484,3184,329-0.46%3,924,1006兆580億-1.01%8.630.7
09/044,3804,3844,3474,349-0.34%3,272,1006兆859億-0.78%8.670.7
09/034,3704,4054,3564,364-0.39%3,209,9006兆1069億-0.52%8.70.7
08/314,3884,3964,3714,381-1.04%5,441,2006兆1307億-0.32%8.730.71
08/304,4574,4614,4024,427-0.67%6,276,1006兆2631億+0.61%8.920.72
08/294,4074,4674,4044,457+1.27%5,093,4006兆3056億+1.23%8.980.73
08/284,4184,4544,3904,401+0.59%4,718,2006兆2264億-0.07%8.870.72
08/274,3584,3894,3514,375+0.51%2,889,5006兆1896億-0.73%8.820.71
08/244,3474,3704,3424,353+0.46%2,758,2006兆1584億-1.29%8.770.71
08/234,3284,3384,3064,333-0.12%3,216,9006兆1301億-1.72%8.730.71
08/224,3004,3534,2864,338+0.16%4,717,1006兆1372億-1.65%8.740.71
08/214,3294,3674,3174,331-0.46%4,179,5006兆1273億-1.81%8.730.7
08/204,3294,3594,3204,351+0.07%3,259,2006兆1556億-1.34%8.770.71
08/174,3034,3634,3034,348+1.26%4,277,0006兆1514億-1.36%8.760.71
08/164,2354,3174,2104,294+0.7%5,916,1006兆750億-2.52%8.650.7
08/154,3124,3184,2364,264-0.3%4,307,1006兆325億-3.18%8.590.69
08/144,2904,2944,2454,277-0.07%5,863,7006兆509億-2.91%8.620.7
08/134,3004,3044,2614,280-2.13%6,574,5006兆552億-2.82%8.630.7
08/104,4004,4174,3734,373-1.2%5,912,0006兆1867億-0.64%8.810.71
08/094,4084,4344,3964,426-0.02%2,810,5006兆2617億+0.73%8.920.72
08/084,4084,4524,3914,427+0.61%4,208,9006兆2631億+0.93%8.920.72
08/074,4214,4264,3734,400-0.38%4,516,0006兆2249億+0.48%8.870.72
08/064,4514,4584,3824,417-1.43%6,783,4006兆2475億+1.03%8.90.72
08/034,5684,5694,4814,481-1.43%6,841,9006兆3381億+2.59%9.030.73
08/024,5894,6294,5444,546-0.76%7,047,6006兆4300億+4.24%9.160.74
08/014,5154,6074,4514,581+3.06%11,056,2006兆4795億+5.29%9.230.75
07/314,5774,6574,4424,445-2.74%15,567,7006兆2872億+2.4%8.960.72
07/304,5504,5974,5294,570+1.56%8,287,8006兆4640億+5.45%9.210.74
07/274,5074,5484,4934,500-0.16%6,339,5006兆3649億+4.12%9.070.73
07/264,5084,5484,4844,507+0.83%6,457,9006兆3748億+4.47%9.080.73
07/254,4524,5194,4474,470-0.18%5,868,2006兆3225億+3.69%9.010.73
07/244,4804,5534,4594,478+0.49%7,714,8006兆3338億+3.87%9.020.73
07/234,5104,5234,4564,456+2.79%11,664,9006兆3027億+3.36%8.980.73
07/204,3504,3904,3014,335-1.14%5,912,5006兆1316億+0.51%8.740.71
07/194,3584,4024,3414,385+1.11%5,431,3006兆2023億+1.43%8.840.71
07/184,3374,3464,3174,337+0.65%5,000,3006兆1344億+0.18%8.740.71
07/174,2264,3374,2224,309+0.51%7,786,1006兆948億-0.67%8.680.7
07/134,3084,3294,2684,287+0.26%5,514,9006兆637億-1.38%8.640.7
07/124,3084,3274,2564,276+0.28%3,822,0006兆481億-1.88%8.620.7
07/114,2344,2724,2184,264-0.68%4,025,6006兆311億-2.45%8.590.69
07/104,3304,3694,2924,293+0.77%6,176,9006兆722億-2.08%8.650.7
07/094,2224,2794,2164,260+1.24%3,443,6006兆255億-3.07%8.580.69
07/064,2164,2554,2064,208+0.31%4,018,7005兆9519億-4.56%8.480.68
07/054,2014,2114,1764,195-0.9%4,754,1005兆9335億-5.13%8.450.68
07/044,2124,2634,2114,233-0.26%4,624,2005兆9873億-4.53%8.530.69
07/034,2404,2574,2114,244+0.26%4,993,6006兆28億-4.48%8.550.69
07/024,2704,2894,2224,233-1.7%5,137,9005兆9873億-5%8.530.69
06/294,3014,3264,2734,306+0.26%4,628,3006兆905億-3.67%8.680.7
06/284,3004,3114,2754,295-0.49%4,885,3006兆750億-4.15%8.650.7
06/274,2904,3214,2644,316+0.12%3,858,8006兆1047億-3.96%8.70.7
06/264,2664,3424,2464,311+0.89%5,875,9006兆976億-4.39%8.690.7
06/254,3004,3154,2554,273-0.12%4,385,4006兆439億-5.55%8.610.7
06/224,2014,2814,1664,278-0.72%11,378,4006兆509億-5.79%8.620.7
06/214,3964,4024,3004,309-2.42%10,207,7006兆948億-5.46%8.680.7
06/204,4474,4514,3504,416-1.12%8,426,2006兆2461億-3.45%8.90.72
06/194,4684,5124,4594,466-0.27%5,774,7006兆3169億-2.55%90.73
06/184,5144,5154,4664,478-1.1%5,541,8006兆3338億-2.44%9.020.73
06/154,5594,5644,5064,528-0.9%6,778,9006兆4045億-1.42%9.120.74
06/144,5414,6194,5304,569+0.35%6,420,1006兆4625億-0.52%9.210.74
06/134,5334,5694,5244,553+0.24%3,596,6006兆4399億-0.81%9.170.74
06/124,5754,5814,5334,5420%3,818,7006兆4244億-0.98%9.150.74
06/114,5104,5504,4954,542-0.18%4,905,7006兆4244億-0.94%9.150.74
06/084,5554,5984,5424,550-1.43%8,140,9006兆4357億-0.7%9.170.74
06/074,6514,6654,5974,616+0.76%5,849,1006兆5290億+0.81%9.30.75
06/064,5764,5984,5644,581+0.11%3,883,5006兆4795億+0.15%9.230.75
06/054,6064,6134,5524,576-0.69%4,904,6006兆4724億+0.07%9.220.74
06/044,5834,6324,5604,608+1.88%5,834,8006兆5177億+0.72%9.290.75
06/014,5034,5774,4614,523+0.44%7,063,8006兆3975億-1.2%9.110.74
05/314,5304,5344,4824,503+0.72%7,956,7006兆3692億-1.79%9.070.73
05/304,4314,4744,4134,471-1.8%8,364,1006兆3239億-2.57%9.010.73
05/294,5654,5864,5364,553-0.74%4,947,7006兆4399億-0.83%9.170.74
05/284,5844,5904,5484,587+0.07%3,986,7006兆4880億-0.02%9.240.75
05/254,6254,6334,5714,584-0.95%5,779,0006兆4838億+0.02%9.240.75
05/244,6404,6444,6004,628-0.92%6,593,1006兆5460億+1.09%9.330.75
05/234,6714,7024,6394,671-0.34%5,380,9006兆6068億+2.14%9.410.76
05/224,6884,7024,6564,687-0.26%5,353,8006兆6294億+2.58%9.440.76
05/214,6884,7154,6844,699-0.23%4,969,8006兆6464億+3.05%9.470.76
05/184,7074,7234,6824,710+0.06%4,544,3006兆6620億+3.47%9.490.77
05/174,7404,8074,7014,707+1.38%10,712,1006兆6577億+3.61%9.480.77
05/164,6314,6504,5534,643-0.11%8,516,6006兆5672億+2.43%9.360.76
05/154,6934,7174,6394,648+2.09%13,784,3006兆5743億+2.72%9.370.76
05/144,5204,5614,5164,553+0.73%4,604,1006兆4399億+0.8%9.170.74
05/114,5194,5354,4974,520+0.62%4,862,6006兆3932億+0.24%9.110.74
05/104,5074,5154,4794,492+0.42%3,502,7006兆3536億-0.27%9.050.73
05/094,4704,4834,4434,473-0.33%5,751,7006兆3268億-0.62%9.010.73
05/084,4554,5164,4544,488+0.4%4,348,6006兆3480億-0.29%9.040.73
05/074,5094,5094,4494,470-0.29%4,276,4006兆3225億-0.64%9.010.73
05/024,5104,5104,4784,483-0.09%3,626,7006兆3409億-0.36%9.030.73
05/014,5504,5524,4734,487-1.38%8,084,5006兆3466億-0.33%9.040.73
04/274,6214,6214,5484,550-1.9%9,377,0006兆4357億+1.11%9.170.74
04/264,7054,7114,6264,638-1.13%8,074,9006兆5601億+3.18%9.350.75
04/254,6654,6974,6564,691+0.06%6,947,9006兆6351億+4.45%9.450.76

年初来

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
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
4兆7441億3兆2876億+9.21%
4/7
-12.08%
5/20
20113,225
2/18
2,003
11/10
26,381,400
3/15
4兆5603億2兆8323億+9.3%
7/5
-17.36%
3/15
20123,125
12/28

12/27
2,161
1/4
17,483,700
2/15
4兆4189億3兆557億+13.46%
12/19
-8.72%
5/11
20135,470
12/30
3,090
1/9
35,672,100
4/5
7兆7348億4兆3694億+16.86%
2/4
-14.72%
6/3
20145,468
1/16
3,800
5/21
21,091,200
11/4
7兆7320億5兆3734億+8.71%
11/4
-13.35%
2/4
20155,770
8/11
3,902
2/3
21,336,000
8/24
8兆1591億5兆5176億+13.02%
2/19
-15.69%
8/25
20164,768
12/15
2,767
7/8
30,398,400
11/16
6兆7422億3兆9126億+17.33%
11/16
-25.17%
2/12
20175,009
12/20
3,760
4/17
19,638,800
3/22
7兆849億5兆3168億+8.52%
12/13
-7.79%
4/6
20185,333
1/15
4,166
6/22
16,123,000
2/6
7兆5432億5兆8925億+7.5%
1/15
-8.03%
2/14
最新4,463
2018/9/18
6,343,3006兆2455億+2.55%
4,352

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)
2018/09/18 vs 2017/12/29
-8%(0.92倍)
過去安値
1,620円(2003/04/28)
175%(2.75倍)
4,463円(9/18)