8316 三井住友 FG

8316
2018/12/13
時価
5兆5192億円
PER 予
7.86倍
2010年以降
3.97-23.54倍
(2010-2018年)
PBR
0.62倍
2010年以降
0.48-1.38倍
(2010-2018年)
配当 予
4.31%
ROE 予
7.85%
ROA 予
0.34%
資料
Link

株価チャート

株価

12/13

前日 (12/12)
3,910
始値
3,935
高値
3,976
安値
3,921
終値 +0.87%
3,944
出来高 -23.61%
6,141,200

乖離率

株価(5日)
移動平均値
+0.03%
3,943
株価(25日)
移動平均値
-5.76%
4,185
出来高(5日)
移動平均値
-20.44%
7,718,800

2018/07/23~2018/12/13

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
12/133,9353,9763,9213,944+0.87%6,141,2005兆5192億-5.76%7.860.62
12/123,9083,9483,8963,910+0.31%8,039,4005兆4716億-7.02%7.80.61
12/113,9323,9463,8573,898-1.62%9,017,3005兆4548億-7.78%7.770.61
12/103,9333,9733,9263,962-1.02%7,140,0005兆5444億-6.71%7.90.62
12/074,0364,0383,9764,003-0.74%8,256,1005兆6018億-6.17%7.980.63
12/064,0404,0874,0224,033-1.15%6,597,8005兆6437億-5.82%8.040.63
12/054,0294,0884,0224,080-0.46%6,729,4005兆7095億-5.07%8.130.64
12/044,1644,1854,0974,099-2.73%10,086,0005兆7361億-4.83%8.170.64
12/034,2204,2454,1924,214+0.74%4,785,6005兆8970億-2.27%8.40.66
11/304,1604,2024,1484,183-0.07%7,278,1005兆8536億-3.01%8.340.65
11/294,2164,2384,1864,186-0.19%4,145,7005兆8578億-2.99%8.350.66
11/284,1984,2424,1734,194+0.07%6,795,5005兆8690億-2.92%8.360.66
11/274,1934,1984,1634,191+1.48%6,639,1005兆8648億-3.14%8.360.66
11/264,1134,1424,0554,130-0.41%7,384,1005兆7795億-4.77%8.230.65
11/224,1384,1544,1104,147-0.22%5,358,8005兆8033億-4.67%8.270.65
11/214,1254,1724,1224,156-0.88%5,982,8005兆8159億-4.74%8.290.65
11/204,1554,2504,1324,193+0.24%6,444,5005兆8676億-4.18%8.360.66
11/194,2484,2524,1204,183-2.11%11,220,3005兆8536億-4.61%8.340.65
11/164,3094,3164,2704,273-0.51%5,891,4005兆9796億-2.69%8.520.67
11/154,3954,3954,2734,295-3.05%10,285,9006兆104億-2.34%8.560.67
11/144,4284,4664,4174,430+1.14%5,927,2006兆1993億+0.54%8.830.69
11/134,4154,4314,3584,380-2.71%7,709,9006兆1293億-0.82%8.730.69
11/124,4954,5064,4614,502-0.42%3,812,5006兆3001億+1.69%8.980.7
11/094,5084,5664,5084,5210%4,364,3006兆3266億+1.92%9.010.71
11/084,5084,5644,4894,521+1.87%6,755,1006兆3266億+1.78%9.010.71
11/074,4624,5424,4134,438-0.56%7,279,3006兆2105億-0.09%8.850.69
11/064,3934,4864,3914,463+1.27%5,271,8006兆2455億+0.29%8.90.7
11/054,3904,4394,3904,407-0.34%4,691,2006兆1671億-1.1%8.790.69
11/024,4404,4604,3684,422+0.14%6,483,3006兆1881億-0.92%8.820.69
11/014,4304,4474,3704,416+0.05%6,474,8006兆1797億-1.16%8.80.69
10/314,3074,4144,2834,414+2.32%9,568,2006兆1769億-1.36%8.80.69
10/304,2334,3234,2324,314+2.18%11,868,7006兆370億-3.86%8.60.68
10/294,2884,3044,1984,222-0.61%5,735,5005兆9082億-6.2%8.420.66
10/264,3004,3074,1974,248+0.43%7,660,2005兆9446億-5.93%8.470.67
10/254,1934,2464,1514,230-1.72%8,945,7005兆9194億-6.58%8.430.66
10/244,3934,4064,2774,304-1.53%8,102,1006兆230億-5.14%8.580.67
10/234,4154,4474,3674,371-1.93%6,515,4006兆1167億-3.74%8.710.68
10/224,4134,4734,4104,457+0.16%3,590,3006兆2371億-1.83%8.890.7
10/194,4264,4654,4154,450-0.47%5,111,8006兆2273億-1.87%8.870.7
10/184,5124,5274,4664,471-0.22%4,852,4006兆2567億-1.3%8.910.7
10/174,4704,5064,4534,481+1.84%7,330,0006兆2707億-0.95%8.930.7
10/164,3744,4154,3664,400+1.22%6,770,5006兆1573億-2.59%8.770.69
10/154,3914,3934,3284,347-2.01%8,129,4006兆831億-3.72%8.670.68
10/124,4604,4664,3904,436-1.31%9,178,9006兆2077億-1.73%8.840.69
10/114,5434,5594,4754,495-4.14%11,560,8006兆2903億-0.33%8.960.7
10/104,6734,7154,6524,689+0.51%5,627,4006兆5617億+4.08%9.350.73
10/094,7404,7754,6364,665-1.21%8,606,9006兆5282億+3.83%9.30.73
10/054,6874,7434,6814,722+1.33%9,694,3006兆6079億+5.33%9.410.74
10/044,6564,6854,6124,660+2.67%9,978,0006兆5212億+4.18%9.290.73
10/034,6094,6224,5254,539-1.69%5,944,3006兆3518億+1.73%9.050.71
10/024,6184,6564,6044,617-0.02%5,654,3006兆4610億+3.61%9.210.72
10/014,5744,6214,5654,618+0.7%5,225,7006兆4624億+3.89%9.210.72
09/284,6214,6444,5864,586+0.9%7,268,5006兆4176億+3.43%9.040.71
09/274,5704,5834,5304,545-1.07%6,736,7006兆3602億+2.74%8.960.7
09/264,6404,6704,5734,594-2.38%6,566,9006兆4288億+4.05%9.060.71
09/254,6504,7074,6504,706+0.75%8,391,2006兆5855億+6.81%9.280.73
09/214,6504,6934,6294,671+1.48%10,433,9006兆5366億+6.38%9.210.72
09/204,6034,6324,5904,603+1.43%8,272,7006兆4414億+5.19%9.080.71
09/194,5604,5704,5254,538+1.68%8,408,1006兆3504億+4.01%8.950.7
09/184,3934,4804,3924,463+1.5%6,343,3006兆2455億+2.55%8.80.69
09/144,3714,4044,3664,397+0.89%6,466,3006兆1531億+1.2%8.670.68
09/134,3014,3764,2954,358+1.07%4,361,6006兆985億+0.32%8.590.67
09/124,3204,3354,2914,312-0.42%4,738,3006兆342億-0.81%8.50.67
09/114,3204,3364,3074,330-0.09%3,799,3006兆594億-0.48%8.540.67
09/104,3114,3554,3014,334+0.53%3,458,4006兆650億-0.46%8.550.67
09/074,3004,3264,2724,311-0.42%5,659,4006兆328億-1.06%8.50.67
09/064,3204,3384,3104,3290%3,427,0006兆580億-0.8%8.540.67
09/054,3374,3484,3184,329-0.46%3,924,1006兆580億-1.01%8.540.67
09/044,3804,3844,3474,349-0.34%3,272,1006兆859億-0.78%8.580.67
09/034,3704,4054,3564,364-0.39%3,209,9006兆1069億-0.52%8.610.68
08/314,3884,3964,3714,381-1.04%5,441,2006兆1307億-0.32%8.640.68
08/304,4574,4614,4024,427-0.67%6,276,1006兆2631億+0.61%8.830.69
08/294,4074,4674,4044,457+1.27%5,093,4006兆3056億+1.23%8.890.7
08/284,4184,4544,3904,401+0.59%4,718,2006兆2264億-0.07%8.770.69
08/274,3584,3894,3514,375+0.51%2,889,5006兆1896億-0.73%8.720.68
08/244,3474,3704,3424,353+0.46%2,758,2006兆1584億-1.29%8.680.68
08/234,3284,3384,3064,333-0.12%3,216,9006兆1301億-1.72%8.640.68
08/224,3004,3534,2864,338+0.16%4,717,1006兆1372億-1.65%8.650.68
08/214,3294,3674,3174,331-0.46%4,179,5006兆1273億-1.81%8.630.68
08/204,3294,3594,3204,351+0.07%3,259,2006兆1556億-1.34%8.670.68
08/174,3034,3634,3034,348+1.26%4,277,0006兆1514億-1.36%8.670.68
08/164,2354,3174,2104,294+0.7%5,916,1006兆750億-2.52%8.560.67
08/154,3124,3184,2364,264-0.3%4,307,1006兆325億-3.18%8.50.67
08/144,2904,2944,2454,277-0.07%5,863,7006兆509億-2.91%8.530.67
08/134,3004,3044,2614,280-2.13%6,574,5006兆552億-2.82%8.530.67
08/104,4004,4174,3734,373-1.2%5,912,0006兆1867億-0.64%8.720.68
08/094,4084,4344,3964,426-0.02%2,810,5006兆2617億+0.73%8.820.69
08/084,4084,4524,3914,427+0.61%4,208,9006兆2631億+0.93%8.830.69
08/074,4214,4264,3734,400-0.38%4,516,0006兆2249億+0.48%8.770.69
08/064,4514,4584,3824,417-1.43%6,783,4006兆2475億+1.03%8.80.69
08/034,5684,5694,4814,481-1.43%6,841,9006兆3381億+2.59%8.930.7
08/024,5894,6294,5444,546-0.76%7,047,6006兆4300億+4.24%9.060.71
08/014,5154,6074,4514,581+3.06%11,056,2006兆4795億+5.29%9.130.72
07/314,5774,6574,4424,445-2.74%15,567,7006兆2872億+2.4%8.860.7
07/304,5504,5974,5294,570+1.56%8,287,8006兆4640億+5.45%9.110.72
07/274,5074,5484,4934,500-0.16%6,339,5006兆3649億+4.12%8.970.7
07/264,5084,5484,4844,507+0.83%6,457,9006兆3748億+4.47%8.980.71
07/254,4524,5194,4474,470-0.18%5,868,2006兆3225億+3.69%8.910.7
07/244,4804,5534,4594,478+0.49%7,714,8006兆3338億+3.87%8.930.7
07/234,5104,5234,4564,456+2.79%11,664,9006兆3027億+3.36%8.880.7

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
最新3,944
2018/12/13
6,141,2005兆5192億-5.76%
4,185

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)
2018/12/13 vs 2017/12/29
-19%(0.81倍)
過去安値
1,620円(2003/04/28)
143%(2.43倍)
3,944円(12/13)