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

2005/12/22

2005/07/25～2005/12/22

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
12/22	3,975	3,975	3,925	3,935	-1.38%	91,580	-	-3.48%	-	-
12/21	3,960	4,000	3,930	3,990	0%	159,960	-	-2.33%	-	-
12/20	3,925	3,995	3,895	3,990	+0.88%	100,440	-	-2.42%	-	-
12/19	3,995	4,010	3,930	3,955	-0.88%	77,480	-	-3.44%	-	-
12/16	4,010	4,025	3,970	3,990	+0.5%	139,880	-	-2.85%	-	-
12/15	3,990	4,030	3,970	3,970	-0.75%	94,640	-	-3.48%	-	-
12/14	4,085	4,100	3,980	4,000	-1.84%	148,760	-	-3.03%	-	-
12/13	4,040	4,085	4,030	4,075	+1.24%	97,220	-	-1.5%	-	-
12/12	4,010	4,100	3,975	4,025	0%	139,860	-	-2.87%	-	-
12/09	4,030	4,065	3,995	4,025	+1.51%	89,440	-	-2.85%	-	-
12/08	4,075	4,075	3,935	3,965	-3.06%	124,520	-	-4.18%	-	-
12/07	4,140	4,140	4,080	4,090	-1.56%	99,540	-	-1.09%	-	-
12/06	4,155	4,165	4,110	4,155	-0.24%	96,880	-	+0.65%	-	-
12/05	4,165	4,190	4,145	4,165	+0.24%	124,280	-	+1.19%	-	-
12/02	4,180	4,190	4,135	4,155	+0.24%	114,540	-	+1.14%	-	-
12/01	4,190	4,190	4,135	4,145	-0.84%	77,180	-	+1.12%	-	-
11/30	4,195	4,195	4,105	4,180	+0.72%	73,380	-	+2.3%	-	-
11/29	4,130	4,175	4,105	4,150	+1.34%	84,240	-	+2.04%	-	-
11/28	4,125	4,130	4,070	4,095	+0.12%	68,160	-	+1.11%	-	-
11/25	4,095	4,100	4,015	4,090	-0.24%	162,060	-	+1.39%	-	-
11/24	4,290	4,325	4,100	4,100	-3.42%	373,280	-	+2.02%	-	-
11/22	4,150	4,245	4,105	4,245	+3.28%	122,620	-	+5.99%	-	-
11/21	4,150	4,165	4,105	4,110	-1.32%	121,080	-	+3.14%	-	-
11/18	4,175	4,215	4,130	4,165	+0.24%	82,720	-	+4.94%	-	-
11/17	4,155	4,175	4,110	4,155	+0.61%	82,800	-	+5.16%	-	-
11/16	4,075	4,130	4,010	4,130	+0.61%	96,900	-	+4.96%	-	-
11/15	4,245	4,245	4,070	4,105	-1.56%	121,860	-	+4.69%	-	-
11/14	4,275	4,280	4,155	4,170	-1.3%	83,820	-	+6.81%	-	-
11/11	4,200	4,285	4,190	4,225	+1.93%	138,000	-	+8.7%	-	-
11/10	4,250	4,265	4,130	4,145	-2.59%	151,340	-	+7.08%	-	-
11/09	4,320	4,325	4,210	4,255	-0.93%	145,720	-	+10.26%	-	-
11/08	4,440	4,495	4,275	4,295	+1.06%	443,840	-	+11.7%	-	-
11/07	4,150	4,250	4,120	4,250	+6.25%	373,540	-	+10.94%	-	-
11/04	4,000	4,010	3,950	4,000	+2.04%	171,440	-	+4.66%	-	-
11/02	3,890	3,990	3,865	3,920	+1.03%	109,260	-	+2.51%	-	-
11/01	3,900	3,905	3,880	3,880	-0.77%	37,580	-	+1.33%	-	-
10/31	3,890	3,935	3,875	3,910	+1.43%	68,680	-	+1.85%	-	-
10/28	3,940	3,940	3,835	3,855	-2.77%	67,620	-	+0.26%	-	-
10/27	3,940	3,985	3,930	3,965	+0.63%	130,820	-	+2.8%	-	-
10/26	3,810	3,940	3,810	3,940	+3.41%	95,420	-	+1.94%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2005/07/25～2005/12/22

株価推移

開示資料

決算

株式

チャート