！決算発表予定日 2021/05/14
8316東証１貸借
業種 銀行業
三井住友フィナンシャルグループ 株価時系列データ
株価は20分ディレイ
リアルタイムに変更する
| 年初来高値 | 年初来安値 |
|---|---|
| 4,354 (21/03/19) | 3,134 (21/01/04) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2021 | 3,193 | 4,354 | 3,134 | 3,910 | +722 | +22.7 | 568,460,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2020 | 3,980 | 4,056 | 2,508 | 3,188 | -850 | -21.1 | 1,697,977,000 |
| 2019 | 3,597 | 4,167 | 3,380 | 4,038 | +393 | +10.8 | 1,148,926,000 |
| 2018 | 4,949 | 5,333 | 3,483 | 3,645 | -1,223 | -25.1 | 1,642,814,000 |
| 2017 | 4,549 | 5,009 | 3,760 | 4,868 | +408 | +9.2 | 1,734,873,000 |
| 2016 | 4,558 | 4,768 | 2,767 | 4,460 | -146 | -3.2 | 2,622,197,000 |
| 2015 | 4,335 | 5,770 | 3,902 | 4,606 | +231 | +5.3 | 2,029,777,000 |
| 2014 | 5,400 | 5,468 | 3,800 | 4,375 | -1,045 | -19.3 | 1,819,122,000 |
| 2013 | 3,250 | 5,470 | 3,090 | 5,420 | +2,305 | +74.0 | 2,374,225,000 |
| 2012 | 2,161 | 3,125 | 2,161 | 3,115 | +971 | +45.3 | 1,609,668,000 |
| 2011 | 2,940 | 3,225 | 2,003 | 2,144 | -748 | -25.9 | 2,384,294,000 |
| 2010 | 2,678 | 3,355 | 2,325 | 2,892 | +247 | +9.3 | 3,289,915,000 |
| 2009 | 4,060 | 4,520 | 2,585 | 2,645 | -1,115 | -29.7 | 2,585,109,000 |
| 2008 | 8,210 | 9,640 | 2,685 | 3,760 | -4,610 | -55.1 | 1,842,021,041 |
| 2007 | 12,300 | 12,900 | 7,070 | 8,370 | -3,830 | -31.4 | 1,078,796,024 |
| 2006 | 12,600 | 13,900 | 10,600 | 12,200 | -300 | -2.4 | 819,114,618 |
| 2005 | 7,380 | 13,000 | 6,590 | 12,500 | +5,050 | +67.8 | 846,632,419 |
| 2004 | 5,910 | 8,540 | 5,160 | 7,450 | +1,740 | +30.5 | 1,030,170,023 |
| 2003 | 3,780 | 6,760 | 1,620 | 5,710 | +2,000 | +53.9 | 1,880,402,042 |
| 2002 | 5,590 | 7,660 | 3,100 | 3,710 | -1,840 | -33.2 | 671,108,515 |
| 2001 | 11,990 | 12,700 | 4,790 | 5,550 | -6,180 | -52.7 | 312,338,207 |
| 2000 | 13,990 | 16,400 | 10,710 | 11,730 | -2,260 | -16.2 | 90,343,302 |
| 1999 | 11,550 | 19,020 | 10,840 | 13,990 | +2,390 | +20.6 | 84,617,902 |
| 1998 | 14,800 | 17,300 | 8,600 | 11,600 | -3,300 | -22.2 | 88,778,202 |
| 1997 | 16,700 | 19,500 | 11,000 | 14,900 | -1,800 | -10.8 | 90,874,702 |
| 1996 | 22,700 | 22,900 | 16,200 | 16,700 | -5,200 | -23.7 | 35,625,901 |
| 1995 | 18,900 | 23,200 | 14,500 | 21,900 | +2,900 | +15.3 | 40,689,501 |
| 1994 | 19,500 | 22,900 | 16,600 | 19,000 | -500 | -2.6 | 30,482,001 |
| 1993 | 18,300 | 24,800 | 16,600 | 19,500 | +1,400 | +7.7 | 37,518,601 |
| 1992 | 21,700 | 23,000 | 11,100 | 18,100 | -3,100 | -14.6 | 27,011,301 |
| 1991 | 19,900 | 26,400 | 18,400 | 21,200 | +1,300 | +6.5 | 20,801,800 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて