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

PBR

2010年3月31日
0.88倍
2011年3月31日
0.72倍
2012年3月30日
0.74倍
2013年3月29日
0.84倍
2014年3月31日
0.83倍
2015年3月31日
0.7倍
2016年3月31日
0.52倍
2017年3月31日
0.59倍
2018年3月30日
0.61倍
2019年3月29日
0.5倍
2020年3月31日
0.34倍
2021年3月31日
0.46倍
2022年3月31日
0.44倍
2023年3月31日
0.56倍

2023/09/26~2024/02/22

株価&PBRの推移

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PERPBR時価総額期末
高値安値大商い高値安値高値安値高値安値PBR
2010年
3月期
4,520
6/12
2,591
1/5
78,780,300
1/28
23.5413.491.290.74--0.88倍
3/31
2011年
3月期
3,355
4/15
2,235
3/15
31,976,900
4/7
9.976.640.930.624兆7441億3兆1604億0.72倍
3/31
2012年
3月期
2,933
3/19
2,003
11/10
23,784,200
11/9
85.460.80.544兆1474億2兆8323億0.74倍
3/30
2013年
3月期
4,255
3/12
2,231
6/4
23,903,100
3/11
7.583.970.950.56兆168億3兆1547億0.84倍
3/29
2014年
3月期
5,470
12/30
3,545
4/2
35,672,100
4/5
8.955.81.030.677兆7348億5兆128億0.83倍
3/31
2015年
3月期
4,915
3/16
3,800
5/21
21,091,200
11/4
8.926.890.740.586兆9500億5兆3734億0.7倍
3/31
2016年
3月期
5,770
8/11
2,820
2/12
29,247,600
2/12
12.25.960.890.438兆1591億3兆9876億0.52倍
3/31
2017年
3月期
4,768
12/15
2,767
7/8
30,398,400
11/16
9.245.360.690.46兆7422億3兆9126億0.59倍
3/31
2018年
3月期
5,333
1/15
3,760
4/17
16,123,000
2/6
10.247.220.720.517兆5432億5兆3168億0.61倍
3/30
2019年
3月期
4,807
5/17
3,483
12/25
15,567,700
7/31
9.256.70.620.456兆7992億4兆8741億0.5倍
3/29
2020年
3月期
4,167
4/18
2,508
3/23
21,288,100
3/16
8.144.90.530.325兆8313億3兆4439億0.34倍
3/31
2021年
3月期
4,354
3/19
2,521
4/3
20,117,800
1/7
11.636.740.50.295兆9825億3兆4617億0.46倍
3/31
2022年
3月期
4,461
2/9
3,641
7/20
25,139,400
3/8
8.657.060.510.416兆1310億5兆28億0.44倍
3/31
2023年
3月期
6,261
3/9
3,816
4/7
32,342,100
12/21
10.66.460.660.48兆6069億5兆2445億0.56倍
3/31
最新8,071
2024/2/22
5,512,90011.61
予想
0.78
実績
10兆7951億-