三井住友建設（1821）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2005/10/25

2005/05/27～2005/10/25

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
10/25	3,735	3,825	3,735	3,810	+2.7%	100,000	-	-1.52%	-	-
10/24	3,705	3,730	3,705	3,710	-0.27%	39,560	-	-4.36%	-	-
10/21	3,710	3,735	3,700	3,720	+0.54%	50,560	-	-4.44%	-	-
10/20	3,745	3,745	3,700	3,700	-0.67%	37,500	-	-5.3%	-	-
10/19	3,740	3,750	3,720	3,725	-0.13%	41,680	-	-5%	-	-
10/18	3,780	3,795	3,725	3,730	-0.8%	52,760	-	-5.14%	-	-
10/17	3,750	3,845	3,745	3,760	+1.48%	105,900	-	-4.52%	-	-
10/14	3,720	3,735	3,700	3,705	-0.27%	56,980	-	-6.08%	-	-
10/13	3,745	3,750	3,700	3,715	-0.93%	78,140	-	-6.14%	-	-
10/12	3,790	3,820	3,750	3,750	-0.66%	100,820	-	-5.71%	-	-
10/11	3,710	3,800	3,705	3,775	+2.03%	84,820	-	-5.7%	-	-
10/07	3,700	3,755	3,680	3,700	-1.2%	88,800	-	-8.05%	-	-
10/06	3,815	3,820	3,735	3,745	-1.96%	134,900	-	-7.39%	-	-
10/05	3,825	3,840	3,805	3,820	-0.65%	100,220	-	-6%	-	-
10/04	3,895	3,900	3,835	3,845	-1.28%	110,340	-	-5.74%	-	-
10/03	3,925	3,930	3,870	3,895	-1.14%	97,960	-	-4.95%	-	-
09/30	3,990	4,000	3,930	3,940	-2.11%	140,540	-	-4.14%	-	-
09/29	4,060	4,075	4,000	4,025	-0.74%	88,980	-	-2.45%	-	-
09/28	4,020	4,100	4,020	4,055	0%	73,480	-	-1.98%	-	-
09/27	4,100	4,125	4,020	4,055	-1.46%	73,820	-	-2.03%	-	-
09/26	4,100	4,140	4,085	4,115	+0.86%	87,560	-	-0.44%	-	-
09/22	4,105	4,135	4,060	4,080	-1.57%	71,480	-	-1.02%	-	-
09/21	4,205	4,245	4,105	4,145	-0.24%	157,340	-	+0.78%	-	-
09/20	4,060	4,190	4,040	4,155	+2.34%	171,280	-	+1.22%	-	-
09/16	4,075	4,075	4,050	4,060	0%	66,460	-	-0.71%	-	-
09/15	4,060	4,075	4,050	4,060	+0.25%	57,620	-	-0.32%	-	-
09/14	4,075	4,080	4,050	4,050	-0.37%	42,180	-	-0.3%	-	-
09/13	4,070	4,095	4,025	4,065	+0.37%	82,720	-	+0.47%	-	-
09/12	4,105	4,140	4,050	4,050	+1.12%	107,780	-	+0.35%	-	-
09/09	3,900	4,005	3,875	4,005	+3.09%	179,340	-	-0.62%	-	-
09/08	3,850	3,900	3,800	3,885	-1.15%	252,100	-	-3.57%	-	-
09/07	4,000	4,020	3,910	3,930	-2.48%	212,120	-	-2.67%	-	-
09/07	株式併合 10→1
09/06	4,200	4,210	4,020	4,030	-3.82%	267,940	-	-0.42%	-	-
09/05	4,350	4,350	4,130	4,190	-4.77%	334,860	-	+3.46%	-	-
08/29	4,350	4,450	4,300	4,400	+2.33%	341,640	-	+8.7%	-	-
08/26	4,250	4,600	4,200	4,300	+2.38%	1,222,800	-	+6.49%	-	-
08/25	4,200	4,250	4,150	4,200	-1.18%	97,620	-	+4.12%	-	-
08/24	4,200	4,250	4,150	4,250	+1.19%	97,380	-	+5.35%	-	-
08/23	4,300	4,300	4,200	4,200	-2.33%	140,440	-	+4.12%	-	-
08/22	4,200	4,300	4,150	4,300	+2.38%	220,280	-	+6.7%	-	-
08/19	4,350	4,350	4,200	4,200	-3.45%	199,920	-	+4.32%	-	-
08/18	4,350	4,400	4,250	4,350	+1.16%	334,480	-	+7.99%	-	-
08/17	4,150	4,350	4,150	4,300	+4.88%	612,220	-	+6.81%	-	-
08/16	3,900	4,100	3,900	4,100	+5.13%	351,980	-	+1.84%	-	-
08/15	3,900	3,950	3,850	3,900	+1.3%	94,920	-	-3.27%	-	-
08/12	3,900	3,950	3,850	3,850	0%	139,460	-	-4.89%	-	-
08/11	3,950	4,000	3,850	3,850	-2.53%	223,100	-	-5.31%	-	-
08/10	3,850	3,950	3,800	3,950	+5.33%	373,640	-	-3.33%	-	-
08/09	3,750	3,850	3,700	3,750	+2.74%	222,340	-	-8.58%	-	-
08/08	3,800	3,800	3,650	3,650	-3.95%	165,480	-	-11.62%	-	-
08/05	3,650	3,900	3,600	3,800	+4.11%	306,820	-	-8.7%	-	-
08/04	3,800	3,800	3,600	3,650	-3.95%	211,480	-	-12.8%	-	-
08/03	3,850	3,850	3,750	3,800	-2.56%	201,460	-	-9.91%	-	-
08/02	4,000	4,050	3,900	3,900	-2.5%	153,760	-	-8.15%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2005/05/27～2005/10/25

株価推移

開示資料

決算

株式

チャート