三井住友建設（1821）の株価チャート
2005/01/04～2005/08/01
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 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | 10/1, 株式併合 5→1 | |||||||||
| 2005 | 9/7, 株式併合 10→1 | |||||||||
| 2005 | ||||||||||
| 08/01 | 4,050 | 4,100 | 4,000 | 4,000 | -2.44% | 161,300 | - | -6.28% | - | - |
| 07/29 | 4,150 | 4,200 | 4,100 | 4,100 | -1.2% | 95,760 | - | -4.34% | - | - |
| 07/28 | 4,150 | 4,200 | 4,100 | 4,150 | +1.22% | 93,620 | - | -3.53% | - | - |
| 07/27 | 4,100 | 4,200 | 4,100 | 4,100 | -1.2% | 84,300 | - | -4.92% | - | - |
| 07/26 | 4,150 | 4,200 | 4,100 | 4,150 | 0% | 90,580 | - | -4.07% | - | - |
| 07/25 | 4,200 | 4,200 | 4,150 | 4,150 | -1.19% | 62,280 | - | -4.38% | - | - |
| 07/22 | 4,250 | 4,250 | 4,200 | 4,200 | 0% | 42,240 | - | -3.54% | - | - |
| 07/21 | 4,250 | 4,250 | 4,200 | 4,200 | -1.18% | 71,920 | - | -3.85% | - | - |
| 07/20 | 4,100 | 4,300 | 4,100 | 4,250 | +3.66% | 206,580 | - | -3.01% | - | - |
| 07/19 | 4,150 | 4,150 | 4,050 | 4,100 | -2.38% | 169,200 | - | -6.69% | - | - |
| 07/15 | 4,250 | 4,300 | 4,200 | 4,200 | -1.18% | 82,600 | - | -5.02% | - | - |
| 07/14 | 4,300 | 4,300 | 4,250 | 4,250 | -1.16% | 40,360 | - | -4.58% | - | - |
| 07/13 | 4,300 | 4,300 | 4,250 | 4,300 | 0% | 20,340 | - | -4.15% | - | - |
| 07/12 | 4,300 | 4,350 | 4,250 | 4,300 | +1.18% | 44,480 | - | -4.53% | - | - |
| 07/11 | 4,300 | 4,350 | 4,250 | 4,250 | -1.16% | 47,680 | - | -5.89% | - | - |
| 07/08 | 4,250 | 4,350 | 4,250 | 4,300 | 0% | 61,100 | - | -5.24% | - | - |
| 07/07 | 4,350 | 4,350 | 4,250 | 4,300 | -1.15% | 94,740 | - | -5.33% | - | - |
| 07/06 | 4,350 | 4,400 | 4,350 | 4,350 | 0% | 62,020 | - | -4.23% | - | - |
| 07/05 | 4,400 | 4,450 | 4,350 | 4,350 | -2.25% | 80,280 | - | -4.19% | - | - |
| 07/04 | 4,400 | 4,450 | 4,400 | 4,450 | 0% | 52,320 | - | -1.98% | - | - |
| 07/01 | 4,400 | 4,450 | 4,400 | 4,450 | +1.14% | 33,600 | - | -1.9% | - | - |
| 06/30 | 4,450 | 4,450 | 4,400 | 4,400 | -1.12% | 63,720 | - | -2.83% | - | - |
| 06/29 | 4,500 | 4,550 | 4,450 | 4,450 | -1.11% | 83,920 | - | -1.46% | - | - |
| 06/28 | 4,500 | 4,500 | 4,450 | 4,500 | +1.12% | 41,700 | - | -0.13% | - | - |
| 06/27 | 4,450 | 4,500 | 4,400 | 4,450 | 0% | 102,220 | - | -1.07% | - | - |
| 06/24 | 4,500 | 4,550 | 4,450 | 4,450 | -1.11% | 62,940 | - | -0.98% | - | - |
| 06/23 | 4,500 | 4,650 | 4,450 | 4,500 | +2.27% | 334,160 | - | +0.13% | - | - |
| 06/22 | 4,450 | 4,600 | 4,400 | 4,400 | -1.12% | 282,700 | - | -2% | - | - |
| 06/21 | 4,500 | 4,550 | 4,450 | 4,450 | -1.11% | 88,520 | - | -0.85% | - | - |
| 06/20 | 4,500 | 4,550 | 4,400 | 4,500 | 0% | 117,580 | - | +0.27% | - | - |
| 06/17 | 4,550 | 4,600 | 4,500 | 4,500 | -1.1% | 126,920 | - | +0.13% | - | - |
| 06/16 | 4,600 | 4,650 | 4,550 | 4,550 | 0% | 88,100 | - | +1.34% | - | - |
| 06/15 | 4,600 | 4,700 | 4,550 | 4,550 | 0% | 154,860 | - | +1.47% | - | - |
| 06/14 | 4,800 | 4,800 | 4,550 | 4,550 | -5.21% | 278,740 | - | +1.65% | - | - |
| 06/13 | 4,900 | 5,050 | 4,750 | 4,800 | -4% | 298,860 | - | +7.38% | - | - |
| 06/10 | 5,100 | 5,100 | 4,850 | 5,000 | -0.99% | 393,020 | - | +12.26% | - | - |
| 06/09 | 4,900 | 5,200 | 4,900 | 5,050 | +6.32% | 966,320 | - | +13.94% | - | - |
| 06/08 | 4,650 | 4,750 | 4,600 | 4,750 | +3.26% | 138,680 | - | +7.81% | - | - |
| 06/07 | 4,750 | 4,800 | 4,500 | 4,600 | -4.17% | 313,400 | - | +4.69% | - | - |
| 06/06 | 4,750 | 4,900 | 4,600 | 4,800 | +9.09% | 683,680 | - | +9.44% | - | - |
| 06/03 | 4,350 | 4,400 | 4,250 | 4,400 | +2.33% | 124,600 | - | +0.64% | - | - |
| 06/02 | 4,300 | 4,350 | 4,250 | 4,300 | 0% | 39,600 | - | -1.65% | - | - |
| 06/01 | 4,300 | 4,300 | 4,250 | 4,300 | -1.15% | 30,400 | - | -1.78% | - | - |
| 05/31 | 4,300 | 4,350 | 4,250 | 4,350 | 0% | 38,820 | - | -0.68% | - | - |
| 05/30 | 4,200 | 4,350 | 4,150 | 4,350 | +2.35% | 74,640 | - | -0.78% | - | - |
| 05/27 | 4,100 | 4,350 | 4,100 | 4,250 | +3.66% | 96,740 | - | -3.1% | - | - |
| 05/26 | 4,150 | 4,200 | 4,100 | 4,100 | -2.38% | 46,720 | - | -6.39% | - | - |
| 05/25 | 4,300 | 4,350 | 4,150 | 4,200 | -2.33% | 52,040 | - | -4.37% | - | - |
| 05/24 | 4,350 | 4,400 | 4,300 | 4,300 | -1.15% | 31,640 | - | -2.36% | - | - |
| 05/23 | 4,400 | 4,400 | 4,350 | 4,350 | -2.25% | 24,200 | - | -1.41% | - | - |
| 05/20 | 4,450 | 4,450 | 4,400 | 4,450 | +1.14% | 33,860 | - | +0.77% | - | - |
| 05/19 | 4,400 | 4,500 | 4,400 | 4,400 | +1.15% | 57,960 | - | -0.36% | - | - |
| 05/18 | 4,350 | 4,450 | 4,350 | 4,350 | -2.25% | 52,780 | - | -1.58% | - | - |
| 05/17 | 4,650 | 4,650 | 4,350 | 4,450 | -4.3% | 136,120 | - | +0.54% | - | - |
| 05/16 | 4,450 | 4,750 | 4,450 | 4,650 | +5.68% | 433,340 | - | +4.92% | - | - |
| 05/13 | 4,350 | 4,400 | 4,350 | 4,400 | 0% | 31,860 | - | -0.72% | - | - |
| 05/12 | 4,350 | 4,450 | 4,350 | 4,400 | +1.15% | 52,280 | - | -1.12% | - | - |
| 05/11 | 4,350 | 4,400 | 4,350 | 4,350 | -1.14% | 20,300 | - | -2.73% | - | - |
| 05/10 | 4,400 | 4,450 | 4,350 | 4,400 | 0% | 17,320 | - | -2.65% | - | - |
| 05/09 | 4,450 | 4,500 | 4,400 | 4,400 | -1.12% | 58,280 | - | -3.51% | - | - |
| 05/06 | 4,400 | 4,450 | 4,400 | 4,450 | +1.14% | 22,940 | - | -3.43% | - | - |
| 05/02 | 4,450 | 4,450 | 4,400 | 4,400 | -1.12% | 21,060 | - | -5.58% | - | - |
| 04/28 | 4,400 | 4,450 | 4,350 | 4,450 | +1.14% | 42,820 | - | -5.56% | - | - |
| 04/27 | 4,400 | 4,450 | 4,350 | 4,400 | -1.12% | 28,460 | - | -7.6% | - | - |
| 04/26 | 4,450 | 4,450 | 4,400 | 4,450 | +1.14% | 22,320 | - | -7.68% | - | - |
| 04/25 | 4,450 | 4,450 | 4,400 | 4,400 | -1.12% | 38,240 | - | -9.8% | - | - |
| 04/22 | 4,500 | 4,500 | 4,400 | 4,450 | +2.3% | 53,260 | - | -9.88% | - | - |
| 04/21 | 4,350 | 4,400 | 4,300 | 4,350 | -2.25% | 70,400 | - | -12.9% | - | - |
| 04/20 | 4,450 | 4,500 | 4,400 | 4,450 | +1.14% | 60,380 | - | -11.99% | - | - |
| 04/19 | 4,250 | 4,400 | 4,200 | 4,400 | +7.32% | 90,560 | - | -14% | - | - |
| 04/18 | 4,350 | 4,350 | 4,050 | 4,100 | -6.82% | 128,540 | - | -20.76% | - | - |
| 04/15 | 4,500 | 4,500 | 4,400 | 4,400 | -2.22% | 67,080 | - | -16.13% | - | - |
| 04/14 | 4,500 | 4,500 | 4,400 | 4,500 | 0% | 63,820 | - | -15.16% | - | - |
| 04/13 | 4,450 | 4,500 | 4,400 | 4,500 | +1.12% | 76,020 | - | -15.98% | - | - |
| 04/12 | 4,450 | 4,500 | 4,400 | 4,450 | 0% | 55,120 | - | -17.71% | - | - |
| 04/11 | 4,500 | 4,500 | 4,400 | 4,450 | -1.11% | 76,980 | - | -18.53% | - | - |
| 04/08 | 4,500 | 4,550 | 4,450 | 4,500 | 0% | 119,940 | - | -18.51% | - | - |
| 04/07 | 4,600 | 4,600 | 4,500 | 4,500 | -2.17% | 140,020 | - | -19.41% | - | - |
| 04/06 | 4,650 | 4,700 | 4,600 | 4,600 | -1.08% | 151,020 | - | -18.41% | - | - |
| 04/05 | 4,800 | 4,900 | 4,600 | 4,650 | -4.12% | 389,400 | - | -18.25% | - | - |
| 04/04 | 4,850 | 4,950 | 4,750 | 4,850 | -2.02% | 354,120 | - | -15.45% | - | - |
| 04/01 | 4,300 | 4,950 | 4,300 | 4,950 | -10.81% | 877,560 | - | -14.3% | - | - |
| 03/31 | 5,500 | 5,550 | 5,400 | 5,550 | +2.78% | 69,380 | - | -4.48% | - | - |
| 03/30 | 5,600 | 5,650 | 5,350 | 5,400 | -3.57% | 106,400 | - | -7.22% | - | - |
| 03/29 | 5,700 | 5,750 | 5,600 | 5,600 | -2.61% | 61,320 | - | -4.08% | - | - |
| 03/28 | 5,650 | 5,750 | 5,650 | 5,750 | +0.88% | 46,560 | - | -1.71% | - | - |
| 03/25 | 5,700 | 5,800 | 5,650 | 5,700 | 0% | 55,620 | - | -2.66% | - | - |
| 03/24 | 5,850 | 5,900 | 5,700 | 5,700 | -2.56% | 83,780 | - | -2.8% | - | - |
| 03/23 | 5,900 | 5,900 | 5,800 | 5,850 | -0.85% | 56,600 | - | -0.41% | - | - |
| 03/22 | 5,900 | 5,950 | 5,850 | 5,900 | 0% | 66,000 | - | +0.27% | - | - |
| 03/18 | 5,900 | 5,950 | 5,850 | 5,900 | +0.85% | 70,660 | - | +0.2% | - | - |
| 03/17 | 5,900 | 5,950 | 5,850 | 5,850 | -0.85% | 40,560 | - | -0.75% | - | - |
| 03/16 | 5,950 | 6,000 | 5,900 | 5,900 | -0.84% | 62,420 | - | -0.03% | - | - |
| 03/15 | 5,950 | 6,000 | 5,900 | 5,950 | +1.71% | 81,240 | - | +0.78% | - | - |
| 03/14 | 5,900 | 6,000 | 5,850 | 5,850 | -0.85% | 104,340 | - | -0.98% | - | - |
| 03/11 | 5,850 | 5,950 | 5,850 | 5,900 | +0.85% | 81,060 | - | -0.17% | - | - |
| 03/10 | 5,850 | 5,900 | 5,800 | 5,850 | +0.86% | 40,120 | - | -1.12% | - | - |
| 03/09 | 5,800 | 5,900 | 5,800 | 5,800 | 0% | 45,920 | - | -2.19% | - | - |
| 03/08 | 5,800 | 5,850 | 5,750 | 5,800 | 0% | 49,960 | - | -2.19% | - | - |
| 03/07 | 5,950 | 6,000 | 5,800 | 5,800 | -2.52% | 162,680 | - | -2.26% | - | - |
| 03/04 | 5,950 | 6,100 | 5,900 | 5,950 | -1.65% | 212,620 | - | +0.24% | - | - |
| 03/03 | 5,900 | 6,100 | 5,900 | 6,050 | +3.42% | 386,260 | - | +2.06% | - | - |
| 03/02 | 5,900 | 5,950 | 5,800 | 5,850 | 0% | 167,660 | - | -1.18% | - | - |
| 03/01 | 5,850 | 5,850 | 5,750 | 5,850 | 0% | 97,920 | - | -1.22% | - | - |
| 02/28 | 5,850 | 5,900 | 5,800 | 5,850 | 0% | 45,720 | - | -1.22% | - | - |
| 02/25 | 5,750 | 5,850 | 5,750 | 5,850 | +0.86% | 41,300 | - | -1.05% | - | - |
| 02/24 | 5,800 | 5,850 | 5,750 | 5,800 | 0% | 26,620 | - | -1.76% | - | - |
| 02/23 | 5,850 | 5,900 | 5,650 | 5,800 | -0.85% | 84,720 | - | -1.69% | - | - |
| 02/22 | 5,900 | 5,900 | 5,850 | 5,850 | -0.85% | 24,820 | - | -0.78% | - | - |
| 02/21 | 5,950 | 5,950 | 5,850 | 5,900 | 0% | 33,980 | - | +0.1% | - | - |
| 02/18 | 5,900 | 5,950 | 5,850 | 5,900 | 0% | 60,620 | - | +0.2% | - | - |
| 02/17 | 5,900 | 5,950 | 5,900 | 5,900 | -0.84% | 32,720 | - | +0.41% | - | - |
| 02/16 | 6,100 | 6,150 | 5,950 | 5,950 | -2.46% | 96,780 | - | +1.36% | - | - |
| 02/15 | 6,050 | 6,150 | 6,050 | 6,100 | +1.67% | 126,840 | - | +4.02% | - | - |
| 02/14 | 6,050 | 6,100 | 5,950 | 6,000 | -0.83% | 99,940 | - | +2.56% | - | - |
| 02/10 | 6,100 | 6,100 | 5,900 | 6,050 | 0% | 113,340 | - | +3.63% | - | - |
| 02/09 | 6,050 | 6,150 | 6,000 | 6,050 | +1.68% | 183,000 | - | +3.99% | - | - |
| 02/08 | 6,050 | 6,050 | 5,950 | 5,950 | -1.65% | 64,940 | - | +2.59% | - | - |
| 02/07 | 5,950 | 6,050 | 5,850 | 6,050 | +2.54% | 124,320 | - | - | - | - |
| 02/04 | 6,000 | 6,000 | 5,800 | 5,900 | -2.48% | 128,140 | - | - | - | - |
| 02/03 | 6,100 | 6,150 | 5,900 | 6,050 | -2.42% | 149,440 | - | - | - | - |
| 02/02 | 5,800 | 6,200 | 5,800 | 6,200 | +6.9% | 301,900 | - | - | - | - |
| 02/01 | 5,950 | 5,950 | 5,800 | 5,800 | -1.69% | 58,620 | - | - | - | - |
| 01/31 | 5,850 | 6,000 | 5,800 | 5,900 | +0.85% | 170,860 | - | - | - | - |
| 01/28 | 5,850 | 5,900 | 5,750 | 5,850 | +1.74% | 77,080 | - | - | - | - |
| 01/27 | 5,800 | 5,850 | 5,750 | 5,750 | -1.71% | 29,540 | - | - | - | - |
| 01/26 | 5,850 | 5,850 | 5,800 | 5,850 | -0.85% | 42,640 | - | - | - | - |
| 01/25 | 5,950 | 6,000 | 5,750 | 5,900 | +0.85% | 252,300 | - | - | - | - |
| 01/24 | 5,650 | 5,900 | 5,600 | 5,850 | +4.46% | 250,520 | - | - | - | - |
| 01/21 | 5,600 | 5,650 | 5,600 | 5,600 | -0.88% | 22,440 | - | - | - | - |
| 01/20 | 5,650 | 5,700 | 5,600 | 5,650 | -0.88% | 36,720 | - | - | - | - |
| 01/19 | 5,700 | 5,750 | 5,650 | 5,700 | 0% | 31,500 | - | - | - | - |
| 01/18 | 5,800 | 5,800 | 5,700 | 5,700 | -1.72% | 36,180 | - | - | - | - |
| 01/17 | 5,750 | 5,850 | 5,650 | 5,800 | +0.87% | 76,100 | - | - | - | - |
| 01/14 | 5,600 | 5,750 | 5,550 | 5,750 | +2.68% | 53,240 | - | - | - | - |
| 01/13 | 5,700 | 5,750 | 5,600 | 5,600 | -2.61% | 42,960 | - | - | - | - |
| 01/12 | 5,800 | 5,850 | 5,700 | 5,750 | -0.86% | 45,320 | - | - | - | - |
| 01/11 | 5,800 | 5,850 | 5,750 | 5,800 | +0.87% | 39,420 | - | - | - | - |
| 01/07 | 5,850 | 6,000 | 5,700 | 5,750 | +0.88% | 171,980 | - | - | - | - |
| 01/06 | 5,550 | 5,700 | 5,500 | 5,700 | +2.7% | 84,300 | - | - | - | - |
| 01/05 | 5,600 | 5,600 | 5,500 | 5,550 | -0.89% | 44,360 | - | - | - | - |
| 01/04 | 5,500 | 5,650 | 5,500 | 5,600 | 0% | 42,160 | - | - | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
