8316 三井住友 FG

8316
2024/02/22
時価
10兆7951億円
PER 予
11.61倍
2010年以降
3.97-23.54倍
(2010-2023年)
PBR
0.78倍
2010年以降
0.28-1.29倍
(2010-2023年)
配当 予
3.35%
ROE 予
6.68%
ROA 予
0.32%
資料
Link
CSV,JSON

株価チャート

株価

2/22

前日 (2/21)
8,001
始値
8,100
高値
8,112
安値
8,043
終値 +0.87%
8,071
出来高 -7.26%
5,512,900

乖離率

株価(5日)
移動平均値
+0.02%
8,069
株価(25日)
移動平均値
+5.16%
7,675
出来高(5日)
移動平均値
-30.03%
7,879,120

2023/09/26~2024/02/22

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
2024
02/228,1008,1128,0438,071+0.87%5,512,90010兆7951億+5.16%11.610.78
02/218,0508,0907,9718,001-0.83%5,944,60010兆7015億+4.68%11.510.77
02/208,2008,2588,0458,068-1.43%9,190,80010兆7911億+5.98%11.610.78
02/198,0798,1858,0658,185+2.07%8,102,30010兆9476億+7.92%11.780.79
02/167,8368,0407,8248,019+3.2%10,645,00010兆7256億+6.32%11.540.77
02/157,7707,8387,7217,770+0.88%7,738,50010兆3926億+3.45%11.180.75
02/147,6897,7227,6547,702+0.26%6,435,50010兆3016億+2.9%11.080.74
02/137,6297,6827,6037,682+1.55%6,208,40010兆2748億+2.95%11.050.74
02/097,5817,6037,5117,565-0.2%5,406,90010兆1184億+1.67%10.890.73
02/087,6867,6867,5667,580-1.39%7,480,40010兆1384億+2.18%10.910.73
02/077,6217,6927,5987,687+0.75%4,861,90010兆2815億+4.02%11.060.74
02/067,7107,8097,6187,630-1.42%9,353,30010兆2053億+3.74%10.980.73
02/057,7197,7527,6177,740+1.57%9,581,70010兆3524億+5.68%11.140.74
02/027,6397,6437,5537,620-0.25%8,873,20010兆1919億+4.6%10.960.73
02/017,6007,6907,5477,639-0.79%8,221,00010兆2173億+5.34%10.990.73
01/317,5567,7007,5507,700+1.87%8,987,00010兆2989億+6.65%11.080.74
01/307,5647,5857,5287,559-0.33%4,076,10010兆1103億+5.31%10.880.73
01/297,4997,5877,4957,584+1.94%6,071,90010兆1438億+6.16%10.910.73
01/267,5317,5337,4407,440-2.68%9,687,6009兆9512億+4.67%10.710.71
01/257,7137,7487,6347,645-0.79%8,545,40010兆2254億+8.04%110.73
01/247,3997,7067,3787,706+4.01%16,515,40010兆3069億+9.46%11.090.74
01/237,4007,4827,3447,409+0.49%7,651,4009兆9097億+5.66%10.660.71
01/227,2997,3737,2707,373+1.28%5,732,9009兆8616億+5.18%10.610.71
01/197,2807,2827,2327,280+0.83%5,876,4009兆7372億+3.91%10.480.7
01/187,2687,2897,1637,220-0.63%6,613,8009兆6569億+3.01%10.390.69
01/177,2507,3377,2107,266+0.22%7,080,5009兆7184億+3.65%10.460.7
01/167,3357,3527,2227,250-1.36%5,811,3009兆6970億+3.44%10.430.7
01/157,2117,3507,1917,350+2.98%6,958,8009兆8308億+4.9%10.580.71
01/127,2327,2557,1357,137-1.38%7,929,7009兆5459億+1.97%10.270.69
01/117,1937,2867,1807,237+1.59%7,915,5009兆6796億+3.37%10.410.7
01/107,0717,1627,0657,124+0.01%5,114,8009兆5285億+1.7%10.250.68
01/097,1617,1707,0727,123-0.53%6,973,4009兆5272億+1.6%10.250.68
01/057,0487,1617,0207,161+2.59%7,360,4009兆5780億+2.07%10.30.69
01/046,9376,9806,8496,980+1.45%5,843,4009兆3359億-0.68%10.040.67
2023
12/296,8716,9186,8316,880+0.76%4,705,3009兆2022億-2.4%9.90.67
12/286,8106,8696,7856,828-0.28%4,095,7009兆1326億-3.38%9.820.66
12/276,8206,8586,7926,847+1.08%4,890,6009兆1580億-3.43%9.850.66
12/266,7726,7946,7316,774-0.29%3,811,5009兆604億-4.74%9.750.66
12/256,8856,8906,7916,794-0.67%3,729,7009兆871億-4.83%9.780.66
12/226,7396,8696,7366,840+2.78%7,647,7009兆1486億-4.54%9.840.66
12/216,6556,6796,6136,655-0.72%6,010,4008兆9012億-7.38%9.580.64
12/206,5786,7466,5536,703+0.37%8,183,4008兆9654億-6.97%9.650.65
12/196,6536,7186,5706,678+0.65%10,128,4008兆9320億-7.55%9.610.65
12/186,6606,7126,5306,635-1.85%14,066,5008兆8745億-8.33%9.550.64
12/156,7856,9306,7476,760-3.22%18,650,1009兆416億-6.81%9.730.65
12/147,2327,2546,9856,985-5.25%13,063,9009兆3426億-3.8%10.050.68
12/137,3077,3727,2967,372+1.33%4,499,7009兆8602億+1.56%10.610.71
12/127,2757,3527,2407,275-1.2%5,174,5009兆7305億+0.28%10.470.7
12/117,2407,3777,2167,363+1.71%5,897,4009兆8482億+1.45%10.590.71
12/087,2507,3687,2097,239+0.15%9,571,4009兆6823億-0.33%10.420.7
12/077,1307,2287,0687,228+0.4%6,420,9009兆6676億-0.59%10.40.7
12/067,1517,2017,0727,199+0.69%6,373,5009兆6288億-0.99%10.360.7
12/057,1907,2297,1187,150-0.72%5,000,8009兆5633億-1.62%10.290.69
12/047,3507,3637,1917,202-1.83%5,973,0009兆6328億-0.99%10.360.7
12/017,2757,3687,2567,336+1.07%7,485,2009兆8121億+0.89%10.560.71
11/307,3007,3327,2187,258-0.08%8,249,7009兆7077億-0.1%10.440.7
11/297,4147,4647,2647,264-2.63%6,467,1009兆7158億+0.07%10.450.7
11/287,4377,5557,4077,460-0.45%6,868,7009兆9779億+2.84%10.730.72
11/277,3657,4947,2937,494+2.1%6,899,90010兆234億+3.45%10.780.73
11/247,3857,4087,3267,340-0.77%4,958,6009兆8174億+1.45%10.560.71
11/227,3297,4077,3127,397+0.24%4,421,8009兆8937億+2.21%10.640.72
11/217,4667,5097,3427,379-1.17%5,560,5009兆8696億+2.02%10.620.71
11/207,4187,5367,4097,466+0.31%6,112,2009兆9859億+3.29%10.740.72
11/177,2707,4437,2037,443+1.39%7,740,6009兆9552億+3.07%10.710.72
11/167,2017,3857,1847,341+2.64%9,817,4009兆8188億+1.68%10.560.71
11/157,2507,3257,1147,152-0.06%11,997,5009兆5660億-0.97%10.290.69
11/147,1957,2107,1037,156+1.25%7,101,5009兆5713億-1.08%10.30.69
11/137,0597,1347,0227,068+0.53%5,075,9009兆4536億-2.36%10.170.68
11/106,9257,0316,9177,031+1.53%5,189,3009兆4041億-3.01%10.120.68
11/096,8506,9726,7426,9250%12,458,6009兆2623億-4.5%9.960.67
11/087,2417,2576,8126,925-4.98%15,450,4009兆2623億-4.71%9.960.67
11/077,3507,4197,2637,288-0.71%5,943,9009兆7479億+0.03%10.490.71
11/067,4987,5237,3177,340-1.95%8,414,6009兆8174億+0.7%10.560.71
11/027,5287,5527,4107,486+0.5%7,184,50010兆127億+2.62%10.770.72
11/017,2987,4497,2297,449+3.17%8,771,4009兆9632億+2.04%10.720.72
10/317,2587,3196,9907,220+1.38%12,841,8009兆6569億-1.22%10.390.7
10/307,2187,2647,1017,122-2.57%7,991,7009兆5258億-2.73%10.250.69
10/277,1357,3127,1227,310+2.71%6,062,1009兆7773億-0.53%10.520.71
10/267,2257,2557,0987,117-1.22%5,519,8009兆5191億-3.38%10.240.69
10/257,1587,2467,1197,205+1.54%4,712,3009兆6368億-2.45%10.370.7
10/247,1607,1676,9587,096-0.78%8,704,8009兆4911億-4.13%10.210.69
10/237,1747,2177,1457,152-0.53%3,707,6009兆5660億-3.52%10.290.69
10/207,2227,2887,1597,190-1.06%5,176,8009兆6168億-3.18%10.350.7
10/197,3087,3477,2217,267-1.76%5,264,5009兆7198億-2.26%10.460.7
10/187,3507,4877,3267,397+1.23%6,543,3009兆8937億-0.56%10.640.72
10/177,3117,3497,2337,307+0.68%3,741,6009兆7733億-1.72%10.510.71
10/167,2507,2897,1817,258-0.47%3,785,3009兆7077億-2.18%10.440.7
10/137,4157,4247,2917,292-1.53%5,746,0009兆7532億-1.58%10.490.71
10/127,4287,4327,3687,405+0.33%5,719,1009兆9044億+0.11%10.660.72
10/117,4397,4467,3567,381-1.11%6,191,5009兆8723億+0.04%10.620.71
10/107,3257,4827,3117,464+2.47%6,311,4009兆9833億+1.41%10.740.72
10/067,3187,3407,1847,284-0.46%5,959,3009兆7425億-0.67%10.480.71
10/057,1797,3187,1137,318+3.49%7,768,8009兆7880億+0.12%10.530.71
10/047,2307,2747,0657,071-3.7%11,104,2009兆4576億-2.91%10.170.68
10/037,4017,4187,2937,343-0.77%6,133,6009兆8214億+1.1%10.570.71
10/027,3607,5087,3607,400+0.72%7,353,3009兆8977億+2.32%10.650.72
09/297,4257,4477,3357,347-1.99%8,835,3009兆8268億+2.08%10.570.72
09/287,5107,5667,4207,496-1.61%9,668,80010兆261億+4.62%10.790.73
09/277,5877,6247,5357,619-0.66%10,740,90010兆1906億+6.92%10.960.74
09/267,6307,7107,5927,670+1.64%9,144,80010兆2588億+8.32%11.040.75

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
13,900
1,390,000
4/11
10,100
1,010,000
3/19
8,834,900
88,349
10/30
--+9.03%
7/11
-9.66%
11/24
2008年
3月期
12,100
1,210,000
6/21

1,210,000
6/20

他4件
6,330
633,000
3/17
14,201,400
142,014
5/23
--+20.17%
4/28
-16.45%
1/22
2009年
3月期
9,640
964,000
6/6
2,585
3/10
20,720,700
207,207
9/8
--+27.15%
3/24
-41.96%
10/28
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
4,807
5/17
3,483
12/25
15,567,700
7/31
6兆7992億4兆8741億+6.81%
9/25
-11.39%
12/25
2020年
3月期
4,167
4/18
2,508
3/23
21,288,100
3/16
5兆8313億3兆4439億+7.76%
9/17
-24.56%
3/13
2021年
3月期
4,354
3/19
2,521
4/3
20,117,800
1/7
5兆9825億3兆4617億+16.02%
6/8
-7.62%
7/31
2022年
3月期
4,461
2/9
3,641
7/20
25,139,400
3/8
6兆1310億5兆28億+8.2%
1/13
-12.12%
3/8
2023年
3月期
6,261
3/9
3,816
4/7
32,342,100
12/21
8兆6069億5兆2445億+12.85%
12/23
-11.03%
3/20
最新8,071
2024/2/22
5,512,90010兆7951億+5.16%
7,675

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)
2024/02/22 vs 2023/12/29
17%(1.17倍)
過去安値
1,620円(2003/04/28)
398%(4.98倍)
8,071円(2/22)