8309: 三井住友トラストHLDG(東証1部)
Update: 19,10,11
Yahoo! Finace 楽天証券 戻る
株式基本情報
時価総額 1,230,379百万円
単元株式 1,000
PER/PBR/配当 7.81 / 0.51 / 12(3.81%)
権利/配当落日 16/03/29 / 15/12/02
年初来高/安 462.3(16/01/04) / 281.5(16/02/12)
上場来高/安 1,867.0(06/01/27) / 132.0(02/01/31)
信用買/売 6,298,000 / 943,000 (6.68)
株価時系列データ(日足)
2019/10/11 3719.0 3752.0 3695.0 3741.0 1081300
2019/10/10 3676.0 3700.0 3644.0 3698.0 891400
2019/10/09 3639.0 3678.0 3637.0 3667.0 1368100
2019/10/08 3725.0 3749.0 3710.0 3722.0 1250700
2019/10/07 3780.0 3795.0 3720.0 3739.0 899000
2019/10/04 3769.0 3775.0 3737.0 3770.0 1057500
2019/10/03 3798.0 3819.0 3779.0 3816.0 1221500
2019/10/02 3864.0 3911.0 3859.0 3896.0 1418800
2019/10/01 3910.0 3960.0 3895.0 3913.0 1100800
2019/09/30 3912.0 3936.0 3880.0 3896.0 1351800
2019/09/27 3930.0 3959.0 3891.0 3932.0 1153700
2019/09/26 3993.0 4027.0 3989.0 4002.0 1324000
2019/09/25 3921.0 3977.0 3908.0 3958.0 1182400
2019/09/24 3960.0 3976.0 3936.0 3947.0 1844300
2019/09/20 4015.0 4039.0 3976.0 3986.0 2872400
2019/09/19 4013.0 4071.0 3997.0 4016.0 1692700
2019/09/18 3980.0 3998.0 3925.0 3983.0 1588000
2019/09/17 3953.0 4053.0 3940.0 4021.0 1458200
2019/09/13 3982.0 3982.0 3918.0 3979.0 2234700
2019/09/12 3937.0 3937.0 3850.0 3912.0 1741800
2019/09/11 3883.0 3895.0 3835.0 3894.0 2002700
2019/09/10 3709.0 3758.0 3705.0 3758.0 2089800
2019/09/09 3556.0 3649.0 3555.0 3643.0 1761100
2019/09/06 3564.0 3586.0 3541.0 3556.0 606100
2019/09/05 3494.0 3569.0 3494.0 3540.0 1234600
2019/09/04 3480.0 3495.0 3455.0 3490.0 711300
2019/09/03 3470.0 3515.0 3470.0 3503.0 868300
2019/09/02 3444.0 3474.0 3440.0 3468.0 498500
2019/08/30 3460.0 3479.0 3430.0 3472.0 1125100
2019/08/29 3422.0 3427.0 3399.0 3426.0 613900
2019/08/28 3377.0 3422.0 3374.0 3403.0 845100
2019/08/27 3439.0 3457.0 3402.0 3410.0 1065300
2019/08/26 3331.0 3408.0 3326.0 3397.0 949500
2019/08/23 3419.0 3447.0 3404.0 3437.0 537700
2019/08/22 3438.0 3441.0 3412.0 3423.0 618100
2019/08/21 3394.0 3442.0 3385.0 3437.0 873200
2019/08/20 3445.0 3454.0 3432.0 3443.0 544300
2019/08/19 3415.0 3446.0 3407.0 3442.0 711100
2019/08/16 3404.0 3415.0 3391.0 3400.0 947500
2019/08/15 3398.0 3439.0 3386.0 3438.0 735200
2019/08/14 3472.0 3482.0 3454.0 3477.0 917000
2019/08/13 3464.0 3481.0 3438.0 3470.0 943500
2019/08/09 3540.0 3540.0 3495.0 3510.0 1076600
2019/08/08 3540.0 3541.0 3503.0 3522.0 931800
2019/08/07 3528.0 3600.0 3525.0 3569.0 1429700
2019/08/06 3458.0 3542.0 3431.0 3538.0 1363700
2019/08/05 3571.0 3574.0 3498.0 3528.0 1255700
2019/08/02 3625.0 3652.0 3594.0 3612.0 1725700
2019/08/01 3708.0 3763.0 3707.0 3717.0 1127100
2019/07/31 3755.0 3789.0 3693.0 3734.0 2226600
2019/07/30 3860.0 3885.0 3852.0 3878.0 727500
2019/07/29 3896.0 3899.0 3861.0 3870.0 577300
2019/07/26 3885.0 3902.0 3870.0 3892.0 603600
2019/07/25 3937.0 3937.0 3898.0 3900.0 497400
2019/07/24 3920.0 3928.0 3897.0 3900.0 881100
2019/07/23 3859.0 3895.0 3854.0 3875.0 471100
2019/07/22 3901.0 3912.0 3870.0 3880.0 564800
2019/07/19 3860.0 3902.0 3825.0 3886.0 972400
2019/07/18 3868.0 3873.0 3807.0 3821.0 1345900
2019/07/17 3900.0 3938.0 3876.0 3899.0 875300
2019/07/16 3937.0 3939.0 3905.0 3919.0 917700
2019/07/12 3953.0 3968.0 3935.0 3954.0 805800
2019/07/11 3951.0 3972.0 3943.0 3953.0 731200
2019/07/10 3929.0 3955.0 3921.0 3946.0 1294800