8316 三井住友 FG

8316
2019/02/15
時価
5兆5094億円
PER 予
7.85倍
2010年以降
3.97-23.54倍
(2010-2018年)
PBR
0.61倍
2010年以降
0.48-1.38倍
(2010-2018年)
配当 予
4.32%
ROE 予
7.81%
ROA 予
0.35%
資料
Link

株価チャート

株価

2/15

前日 (2/14)
3,970
始値
3,925
高値
3,946
安値
3,889
終値 -0.83%
3,937
出来高 +32.86%
5,733,900

乖離率

株価(5日)
移動平均値
+0.03%
3,936
株価(25日)
移動平均値
-0.1%
3,941
出来高(5日)
移動平均値
-0.53%
5,764,540

2018/09/14~2019/02/15

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
02/153,9253,9463,8893,937-0.83%5,733,9005兆5094億-0.1%7.850.61
02/143,9553,9743,9403,970-0.28%4,315,7005兆5556億+0.86%7.920.62
02/133,9703,9993,9623,981+1.27%5,264,9005兆5710億+1.32%7.940.62
02/123,8993,9503,8873,931+1.81%7,417,4005兆5010億+0.28%7.840.61
02/083,9003,9073,8543,861-1.71%6,090,8005兆4030億-1.23%7.70.6
02/073,9503,9693,9163,928-0.96%4,574,1005兆4968億+0.69%7.830.61
02/063,9603,9883,9573,966+0.25%3,655,8005兆5500億+1.95%7.910.62
02/053,9713,9903,9523,956-0.68%4,845,9005兆5360億+2.12%7.890.62
02/043,9843,9923,9433,983+1.01%5,549,9005兆5738億+3.24%7.940.62
02/014,0254,0313,9433,943-2.52%8,881,0005兆5178億+2.55%7.860.61
01/314,0564,0604,0214,045+0.77%5,096,1005兆6605億+5.42%8.060.63
01/304,0224,0334,0034,014-0.47%4,548,6005兆6171億+4.8%80.63
01/294,0074,0334,0034,033+0.67%5,208,6005兆6437億+5.47%8.040.63
01/284,0144,0293,9934,006-0.17%4,311,3005兆6060億+4.87%7.990.62
01/253,9764,0243,9764,013+0.78%5,743,5005兆6157億+5.13%80.62
01/243,9703,9883,9593,982+1.3%6,057,2005兆5724億+4.4%7.940.62
01/233,9183,9643,9133,931+0.08%4,826,5005兆5010億+3.15%7.840.61
01/223,9553,9663,9103,928-0.68%3,481,8005兆4968億+3.1%7.830.61
01/213,9623,9813,9483,955+1.18%5,249,3005兆5346億+3.78%7.890.62
01/183,9213,9363,8953,909+0.57%4,587,7005兆4702億+2.52%7.790.61
01/173,9223,9293,8723,887+0.91%5,090,5005兆4394億+1.81%7.750.61
01/163,8743,8753,8183,852-0.77%4,773,6005兆3904億+0.68%7.680.6
01/153,8383,9163,8383,882+1.68%7,033,8005兆4324億+1.2%7.740.6
01/113,8503,8603,8063,818-0.03%5,599,3005兆3429億-0.81%7.610.59
01/103,7783,8303,7703,819+0.16%4,880,7005兆3443億-1.14%7.610.59
01/093,8303,8363,7883,813+0.82%4,582,3005兆3359億-1.68%7.60.59
01/083,7793,8203,7643,782+0.56%6,631,7005兆2925億-2.85%7.540.59
01/073,7603,7893,7333,761+2.7%8,628,4005兆2631億-3.81%7.50.59
01/043,5973,6673,5813,662+0.47%7,934,9005兆1246億-6.7%7.30.57
2018
12/283,5923,6763,5873,645-0.84%7,308,3005兆1008億-7.58%7.270.57
12/273,6523,7103,6163,676+3.67%8,581,8005兆1441億-7.27%7.330.57
12/263,5713,6133,4953,546-0.23%7,612,8004兆9622億-11.02%7.070.55
12/253,4853,5713,4833,554-3.13%8,013,7004兆9734億-11.39%7.090.55
12/213,6823,7143,6443,669-2.21%11,083,3005兆1344億-9.16%7.310.57
12/203,8593,8703,7403,752-2.57%10,068,7005兆2505億-7.68%7.480.58
12/193,8483,8523,8003,851-0.62%7,199,6005兆3890億-5.87%7.680.6
12/183,9003,9063,8623,875-1.62%7,050,1005兆4226億-5.79%7.730.6
12/173,9503,9603,9103,939+0.56%5,095,7005兆5122億-4.81%7.850.61
12/143,9213,9413,8933,917-0.68%9,620,4005兆4814億-5.86%7.810.61
12/133,9353,9763,9213,944+0.87%6,141,2005兆5192億-5.76%7.860.61
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%7.980.62
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%8.350.65
11/284,1984,2424,1734,194+0.07%6,795,5005兆8690億-2.92%8.360.65
11/274,1934,1984,1634,191+1.48%6,639,1005兆8648億-3.14%8.360.65
11/264,1134,1424,0554,130-0.41%7,384,1005兆7795億-4.77%8.230.64
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%8.360.65
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%8.730.68
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%9.010.7
11/084,5084,5644,4894,521+1.87%6,755,1006兆3266億+1.78%9.010.7
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%8.60.67
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%8.470.66
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%8.890.69
10/194,4264,4654,4154,450-0.47%5,111,8006兆2273億-1.87%8.870.69
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

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3,937
2019/2/15
5,733,9005兆5094億-0.1%
3,941

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)
2019/02/15 vs 2018/12/28
8%(1.08倍)
過去安値
1,620円(2003/04/28)
143%(2.43倍)
3,937円(2/15)