8316 三井住友 FG

8316
2025/05/28
時価
14兆849億円
PER 予
10.8倍
2010年以降
3.97-23.54倍
(2010-2025年)
PBR
0.96倍
2010年以降
0.28-1.29倍
(2010-2025年)
配当 予
3.75%
ROE 予
8.84%
ROA 予
0.42%
資料
Link
CSV,JSON

株価チャート

株価

5/28

前日 (5/27)
3,621
始値
3,669
高値
3,687
安値
3,626
終値 +0.14%
3,626
出来高 +39.43%
13,060,300

乖離率

株価(5日)
移動平均値
+0.47%
3,609
株価(25日)
移動平均値
+5.68%
3,431
出来高(5日)
移動平均値
+7.99%
12,094,040

2024/12/25~2025/05/28

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
2025
05/283,6693,6873,6263,626+0.14%13,060,30014兆849億+5.68%10.80.96
05/273,5713,6213,5673,621+0.5%9,367,00014兆655億+6.03%10.790.95
05/263,6143,6283,5853,603-0.39%10,239,40013兆9956億+6%10.740.95
05/233,5843,6323,5743,617+1.03%15,018,10014兆500億+7.01%10.780.95
05/223,5653,5903,5333,580+0.34%12,785,40013兆9063億+6.42%10.670.94
05/213,5503,5963,5433,568+0.96%15,110,40013兆8597億+6.63%10.630.94
05/203,4933,5543,4883,534+1.93%14,445,80013兆7276億+6.25%10.530.93
05/193,4393,4863,4213,467+0.17%10,908,10013兆4673億+4.62%10.330.91
05/163,5443,5543,4283,461-1.59%24,482,00013兆4440億+5.01%10.310.91
05/153,6323,6533,5143,517-3.17%23,226,20013兆6615億+7.06%10.480.93
05/143,6463,6743,5813,632+2.08%17,779,00014兆1083億+11.45%10.820.96
05/133,6153,6463,5583,558+2.95%18,793,60013兆8208億+9.85%10.60.94
05/123,4543,4723,4183,456+0.88%11,222,70013兆4246億+6.93%10.30.91
05/093,3933,4263,3813,426+2.82%14,681,00013兆3081億+5.71%10.210.9
05/083,3553,3703,3153,332-0.27%9,900,50012兆9429億+2.4%9.930.88
05/073,2833,3593,2793,341+1.8%19,388,80012兆9779億+2.11%9.960.88
05/023,3083,3643,2383,282-1.94%18,941,10012兆7487億-0.42%9.780.86
05/013,4203,4223,3073,347-1.56%15,650,30013兆12億+0.57%9.970.88
04/303,3663,4323,3613,400+1.28%17,724,00013兆2071億+1.37%10.130.9
04/283,3343,3753,3203,357+2.01%12,895,20013兆400億-0.62%100.88
04/253,3003,3083,2583,291+1.07%12,001,40012兆7837億-3.35%9.810.87
04/243,2503,2883,2413,256+1.75%16,290,40012兆6477億-5.29%9.70.86
04/233,2503,2593,1893,200+1.81%14,648,60012兆4302億-7.7%9.540.84
04/223,1213,1593,1083,143-0.6%10,129,10012兆2088億-10.17%9.370.83
04/213,2033,2103,1443,162-2.11%8,913,40012兆2826億-10.4%9.420.83
04/183,2383,2483,2013,230+0.59%9,127,30012兆5467億-9.19%9.620.85
04/173,1493,2113,1273,211+2.29%10,947,80012兆4729億-10.31%9.570.85
04/163,2483,2603,1113,139-2.58%14,504,60012兆1932億-12.85%9.350.83
04/153,1763,2383,1573,222+3.27%16,954,00012兆5156億-11.04%9.60.85
04/143,0963,2023,0953,120+1.73%15,563,20012兆1194億-14.33%9.30.82
04/113,0113,0992,9913,067-4.78%26,390,00011兆9135億-16.36%9.140.81
04/103,4393,4393,1913,221+6.41%41,033,00012兆5117億-12.9%9.60.85
04/093,0543,0892,9813,027-4.87%30,182,40011兆7582億-18.63%9.020.8
04/083,0553,1953,0523,182+10.87%32,423,30012兆3603億-15.17%9.480.84
04/072,5852,9492,5612,870-8.16%60,119,20011兆1483億-24.03%8.550.76
04/043,1773,2093,0153,125-8.03%43,961,70012兆1388億-18.09%9.310.82
04/033,4493,4893,3553,398-7.69%42,607,80013兆1993億-11.6%10.130.9
04/023,7413,7453,6443,681-1.68%15,680,60014兆2986億-4.69%10.970.97
04/013,8653,8683,7203,744-1.34%14,035,40014兆5433億-3.23%11.160.99
03/313,8003,8393,7313,795-3.58%20,317,00014兆7414億-2.06%12.481
03/284,0064,0123,9193,936-3.24%18,602,00015兆2891億+1.44%12.861.03
03/274,0244,0684,0034,068+1.42%14,974,00015兆8019億+4.79%13.291.06
03/264,0004,0203,9684,011+0.6%12,123,00015兆5805億+3.51%13.11.05
03/254,0614,0663,9763,987-1.24%12,306,40015兆4872億+3.02%13.021.04
03/244,0994,1144,0334,037-2.23%11,244,30015兆6815億+4.5%13.191.06
03/214,0244,1404,0244,129+3.69%29,237,60016兆388億+7.16%13.491.08
03/193,9713,9923,9463,9820%12,165,90015兆4678億+3.78%13.011.04
03/183,9593,9973,9263,982+2.31%16,834,90015兆4678億+4.1%13.011.04
03/173,8923,9233,8873,892+0.65%11,245,80015兆1182億+2.02%12.711.02
03/143,8073,8743,7823,867+1.34%16,090,10015兆211億+1.5%12.631.01
03/133,7653,8343,7513,816+1.9%13,898,40014兆8230億+0.24%12.461
03/123,7053,7653,6863,745+2.38%14,374,00014兆5472億-1.58%12.230.98
03/113,6113,6583,5213,658-1.4%18,696,40014兆2093億-3.89%11.950.96
03/103,7653,7673,7103,710-1.17%9,984,50014兆4112億-2.73%12.120.97
03/073,7893,7913,7443,754-2.19%12,365,30014兆5822億-1.75%12.260.98
03/063,8003,8383,7853,838+1.67%11,892,80014兆9085億+0.29%12.541
03/053,7523,7953,7253,775-0.37%11,006,60014兆6637億-1.41%12.330.99
03/043,8303,8433,7733,789-1.64%10,500,70014兆7181億-1.07%12.380.99
03/033,8513,8903,8183,852+1.58%10,226,50014兆9628億+0.6%12.581.01
02/283,8503,8643,7833,792-2.12%20,504,30014兆7298億-0.86%12.390.99
02/273,8343,8743,8253,874+1.25%12,231,90015兆2036億+1.28%12.791.02
02/263,8423,8443,7893,826-1.11%14,732,90015兆152億+0.1%12.631.01
02/253,7943,8903,7873,869-0.41%13,712,80015兆1840億+1.23%12.771.02
02/213,8903,9063,8583,885-0.82%11,493,60015兆2468億+1.73%12.821.03
02/203,9723,9993,8683,917-1.8%19,944,20015兆3723億+2.65%12.931.04
02/193,9394,0223,9333,989+2.05%27,754,30015兆6549億+4.67%13.161.05
02/183,9043,9343,8723,909+0.83%16,334,00015兆3409億+2.87%12.91.03
02/173,8033,9073,8013,877+1.95%17,656,50015兆2154億+2.19%12.81.03
02/143,7823,8113,7693,803+0.53%9,676,10014兆9249億+0.29%12.551.01
02/133,7453,7903,7383,783+1.42%12,419,10014兆8465億-0.34%12.481
02/123,7273,7343,6963,730+1.08%12,113,10014兆6385億-1.82%12.310.99
02/103,7593,7733,6813,690-1.49%12,363,00014兆4815億-2.92%12.180.98
02/073,7833,7883,7283,746-0.37%9,202,90014兆7012億-1.52%12.360.99
02/063,7953,8003,7363,760-0.45%13,382,40014兆7562億-1.18%12.410.99
02/053,8153,8553,7533,777-0.13%16,485,10014兆8229億-0.71%12.471
02/043,8253,8273,7533,782+0.72%16,423,10014兆8425億-0.53%12.481
02/033,7803,8103,7373,755-2.92%19,702,80014兆7366億-1.18%12.390.99
01/313,9003,9003,8413,868-0.41%13,100,30015兆1800億+1.84%12.771.02
01/303,8673,8993,8243,884-0.38%20,058,40015兆2428億+2.51%12.821.03
01/293,9093,9153,8653,899+0.21%17,767,00015兆3017億+3.04%12.871.03
01/283,8453,9283,8323,891+2.18%17,982,30015兆2703億+3.1%12.841.03
01/273,8103,8743,8013,808+1.55%16,772,80014兆9446億+1.12%12.571.01
01/243,7723,8073,7153,750-0.58%17,985,30014兆7169億-0.37%12.380.99
01/233,8003,8033,7273,772-0.11%13,987,80014兆8033億+0.21%12.451
01/223,8233,8283,7753,776-0.76%11,221,30014兆8190億+0.27%12.461
01/213,8403,8573,7613,805-0.68%9,463,40014兆9328億+1.01%12.561.01
01/203,8293,8393,7943,831+1.35%10,495,30015兆348億+1.7%12.641.01
01/173,7823,7893,6883,780-0.76%15,547,80014兆8347億+0.37%12.471
01/163,8173,8783,8013,809+0.21%13,098,90014兆9485億+1.17%12.571.01
01/153,7823,8073,7583,801+2.4%11,414,00014兆9171億+0.98%12.541.01
01/143,7543,7663,6813,712-1.12%14,800,60014兆5678億-1.33%12.250.98
01/103,8033,8153,7503,754-2.24%13,733,10014兆7326億-0.4%12.390.99
01/093,8683,9013,8383,840-1.21%12,180,50015兆702億+1.83%12.671.02
01/083,8703,9193,8663,887+0.52%13,827,30015兆2546億+3.24%12.831.03
01/073,8393,9103,8093,867+2.25%19,417,40015兆1761億+2.96%12.761.02
01/063,8203,8243,7423,782+0.48%12,297,70014兆8425億+1.01%12.481
2024
12/303,8103,8473,7553,764-0.08%11,611,20014兆7719億+0.72%12.510.97
12/273,7503,7773,7413,767+0.67%9,166,30014兆7837億+0.86%12.520.97
12/263,7343,7443,7123,742+0.56%8,726,10014兆6855億+0.32%12.430.97
12/253,7443,7443,6913,721-0.56%6,998,60014兆6031億-0.11%12.360.96

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
4,633
1,390,000
4/11
3,367
1,010,000
3/19
26,504,700
88,349
10/30
--+9.03%
7/11
-9.66%
11/24
2008年
3月期
4,033
1,210,000
6/21

1,210,000
6/20

他4件
2,110
633,000
3/17
42,604,200
142,014
5/23
--+20.17%
4/28
-16.45%
1/22
2009年
3月期
3,213
964,000
6/6
862
2,585
3/10
62,162,100
207,207
9/8
--+27.13%
3/24
-41.96%
10/28
2010年
3月期
1,507
4,520
6/12
864
2,591
1/5
236,340,900
78,780,300
1/28
--+24.2%
5/11
-20.16%
9/28
2011年
3月期
1,118
3,355
4/15
745
2,235
3/15
95,930,700
31,976,900
4/7
4兆7441億3兆1604億+9.09%
12/17
-17.34%
3/15
2012年
3月期
978
2,933
3/19
668
2,003
11/10
71,352,600
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
1,418
4,255
3/12
744
2,231
6/4
71,709,300
23,903,100
3/11
6兆168億3兆1547億+16.86%
2/4
-8.71%
5/11
2014年
3月期
1,823
5,470
12/30
1,182
3,545
4/2
107,016,300
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
1,638
4,915
3/16
1,267
3,800
5/21
63,273,600
21,091,200
11/4
6兆9500億5兆3734億+13.01%
2/19
-11.39%
10/17
2016年
3月期
1,923
5,770
8/11
940
2,820
2/12
87,742,800
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
1,589
4,767
12/16

4,768
12/15
922
2,767
7/8
91,195,200
30,398,400
11/16
6兆7408億3兆9126億+17.32%
11/16
-12.3%
6/28
2018年
3月期
1,778
5,333
1/15
1,253
3,760
4/17
48,369,000
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
1,602
4,807
5/17
1,161
3,483
12/25
46,703,100
15,567,700
7/31
6兆7992億4兆8741億+6.82%
9/25
-11.38%
12/25
2020年
3月期
1,389
4,167
4/18
836
2,508
3/23
63,864,300
21,288,100
3/16
5兆8313億3兆4439億+7.77%
9/17
-24.56%
3/13
2021年
3月期
1,451
4,354
3/19
840
2,521
4/3
60,353,400
20,117,800
1/7
5兆9825億3兆4617億+16.01%
6/8
-7.61%
7/31
2022年
3月期
1,487
4,461
2/9
1,214
3,641
7/20
75,418,200
25,139,400
3/8
6兆1310億5兆28億+8.19%
1/13
-12.12%
3/8
2023年
3月期
2,087
6,261
3/9
1,272
3,817
5/13

3,816
4/7
97,026,300
32,342,100
12/21
8兆6069億5兆2459億+12.85%
12/23
-11.03%
3/20
2024年
3月期
3,053
9,159
3/27

9,159
3/8
1,759
5,278
4/6
68,031,600
22,677,200
7/28
12兆2504億7兆2556億+12.51%
3/8
-8.34%
12/18
2025年
3月期
4,140
3/21
2,594
7,781
8/6
136,092,300
45,364,100
8/6
16兆816億10兆2533億+11.46%
11/7
-24.78%
8/6
最新3,626
2025/5/28
13,060,30014兆849億+5.68%
3,431

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)
2024/12/30 vs 2023/12/29
64%(1.64倍)
2025/05/28 vs 2024/12/30
-4%(0.96倍)
過去安値
540円(2003/04/28)
571%(6.71倍)
3,626円(5/28)