三井住友建設（1821）の株価チャート
2005/09/09～2006/02/08
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 | |||||||||
| 2006 | ||||||||||
| 02/08 | 3,755 | 3,770 | 3,700 | 3,700 | -0.67% | 96,720 | - | -4.24% | - | - |
| 02/07 | 3,710 | 3,755 | 3,705 | 3,725 | +0.54% | 50,300 | - | -3.8% | - | - |
| 02/06 | 3,705 | 3,725 | 3,700 | 3,705 | -0.27% | 72,900 | - | -4.49% | - | - |
| 02/03 | 3,700 | 3,730 | 3,670 | 3,715 | -0.13% | 109,740 | - | -4.38% | - | - |
| 02/02 | 3,750 | 3,785 | 3,715 | 3,720 | -0.4% | 90,180 | - | -4.37% | - | - |
| 02/01 | 3,790 | 3,795 | 3,710 | 3,735 | -1.45% | 110,080 | - | -4.08% | - | - |
| 01/31 | 3,855 | 3,855 | 3,760 | 3,790 | -1.56% | 122,980 | - | -2.87% | - | - |
| 01/30 | 3,850 | 3,920 | 3,850 | 3,850 | +0.13% | 114,320 | - | -1.53% | - | - |
| 01/27 | 3,825 | 3,865 | 3,805 | 3,845 | +1.05% | 75,740 | - | -1.81% | - | - |
| 01/26 | 3,780 | 3,815 | 3,755 | 3,805 | +0.26% | 70,920 | - | -2.93% | - | - |
| 01/25 | 3,750 | 3,800 | 3,720 | 3,795 | +1.47% | 72,760 | - | -3.39% | - | - |
| 01/24 | 3,625 | 3,750 | 3,625 | 3,740 | +3.31% | 103,100 | - | -4.96% | - | - |
| 01/23 | 3,800 | 3,800 | 3,600 | 3,620 | -4.86% | 160,680 | - | -8.24% | - | - |
| 01/20 | 3,880 | 3,880 | 3,800 | 3,805 | +0.66% | 200,880 | - | -3.99% | - | - |
| 01/19 | 3,720 | 3,875 | 3,705 | 3,780 | -1.05% | 253,160 | - | -4.83% | - | - |
| 01/18 | 3,910 | 3,945 | 3,680 | 3,820 | -2.3% | 206,780 | - | -4.07% | - | - |
| 01/17 | 4,085 | 4,085 | 3,885 | 3,910 | -4.52% | 175,440 | - | -1.96% | - | - |
| 01/16 | 4,115 | 4,125 | 4,095 | 4,095 | 0% | 159,720 | - | +2.5% | - | - |
| 01/13 | 4,070 | 4,140 | 4,070 | 4,095 | +0.12% | 117,840 | - | +2.45% | - | - |
| 01/12 | 4,125 | 4,125 | 4,070 | 4,090 | -0.97% | 124,180 | - | +2.25% | - | - |
| 01/11 | 4,140 | 4,140 | 4,030 | 4,130 | -0.24% | 184,620 | - | +3.17% | - | - |
| 01/10 | 4,110 | 4,175 | 4,110 | 4,140 | +0.85% | 248,040 | - | +3.42% | - | - |
| 01/06 | 3,995 | 4,145 | 3,980 | 4,105 | +3.66% | 250,620 | - | +2.5% | - | - |
| 01/05 | 3,950 | 3,965 | 3,925 | 3,960 | +0.89% | 106,200 | - | -1.17% | - | - |
| 01/04 | 3,920 | 3,950 | 3,910 | 3,925 | +0.51% | 70,080 | - | -2.17% | - | - |
| 2005 | ||||||||||
| 12/30 | 3,935 | 3,940 | 3,900 | 3,905 | +0.51% | 77,080 | - | -2.84% | - | - |
| 12/29 | 3,885 | 3,885 | 3,840 | 3,885 | +0.65% | 107,920 | - | -3.53% | - | - |
| 12/28 | 3,890 | 3,890 | 3,845 | 3,860 | +0.39% | 117,700 | - | -4.48% | - | - |
| 12/27 | 3,850 | 3,880 | 3,830 | 3,845 | +0.39% | 108,200 | - | -5.09% | - | - |
| 12/26 | 3,905 | 3,930 | 3,815 | 3,830 | -2.67% | 172,120 | - | -5.76% | - | - |
| 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% | - | - |
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。
