三井住友建設（1821）の株価チャート
2006/01/11～2006/06/05
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 | ||||||||||
| 06/05 | 1,945 | 1,950 | 1,880 | 1,950 | +2.36% | 129,040 | - | -15.77% | - | - |
| 06/02 | 1,925 | 1,940 | 1,760 | 1,905 | -2.31% | 277,760 | - | -18.62% | - | - |
| 06/01 | 2,000 | 2,070 | 1,920 | 1,950 | -2.01% | 256,760 | - | -17.69% | - | - |
| 05/31 | 2,000 | 2,020 | 1,975 | 1,990 | -6.13% | 238,740 | - | -16.98% | - | - |
| 05/30 | 2,190 | 2,225 | 2,080 | 2,120 | -4.29% | 117,040 | - | -12.61% | - | - |
| 05/29 | 2,300 | 2,300 | 2,205 | 2,215 | -3.9% | 118,520 | - | -9.78% | - | - |
| 05/26 | 2,305 | 2,335 | 2,265 | 2,305 | 0% | 90,780 | - | -7.13% | - | - |
| 05/25 | 2,300 | 2,325 | 2,275 | 2,305 | -0.22% | 89,760 | - | -8.06% | - | - |
| 05/24 | 2,305 | 2,325 | 2,255 | 2,310 | +1.32% | 104,080 | - | -8.73% | - | - |
| 05/23 | 2,325 | 2,335 | 2,250 | 2,280 | -3.59% | 257,180 | - | -10.9% | - | - |
| 05/22 | 2,375 | 2,425 | 2,360 | 2,365 | +5.11% | 260,080 | - | -8.65% | - | - |
| 05/19 | 2,230 | 2,285 | 2,205 | 2,250 | -0.22% | 173,500 | - | -13.96% | - | - |
| 05/18 | 2,120 | 2,275 | 2,105 | 2,255 | +5.13% | 253,800 | - | -14.87% | - | - |
| 05/17 | 2,305 | 2,325 | 2,115 | 2,145 | -6.94% | 243,660 | - | -20.08% | - | - |
| 05/16 | 2,335 | 2,395 | 2,285 | 2,305 | -1.91% | 110,360 | - | -15.32% | - | - |
| 05/15 | 2,415 | 2,420 | 2,335 | 2,350 | -4.28% | 148,400 | - | -14.64% | - | - |
| 05/12 | 2,500 | 2,500 | 2,425 | 2,455 | -2.77% | 135,980 | - | -11.72% | - | - |
| 05/11 | 2,540 | 2,545 | 2,505 | 2,525 | -0.59% | 65,720 | - | -10.08% | - | - |
| 05/10 | 2,540 | 2,570 | 2,525 | 2,540 | -0.97% | 73,160 | - | -10.31% | - | - |
| 05/09 | 2,640 | 2,640 | 2,545 | 2,565 | -2.1% | 132,060 | - | -10.03% | - | - |
| 05/08 | 2,590 | 2,630 | 2,580 | 2,620 | +1.95% | 115,240 | - | -8.68% | - | - |
| 05/02 | 2,510 | 2,575 | 2,505 | 2,570 | +2.19% | 84,300 | - | -10.92% | - | - |
| 05/01 | 2,535 | 2,550 | 2,510 | 2,515 | -0.59% | 56,040 | - | -13.34% | - | - |
| 04/28 | 2,525 | 2,555 | 2,500 | 2,530 | -1.36% | 117,920 | - | -13.42% | - | - |
| 04/27 | 2,560 | 2,615 | 2,530 | 2,565 | -1.35% | 114,860 | - | -12.76% | - | - |
| 04/26 | 2,585 | 2,635 | 2,580 | 2,600 | +0.19% | 74,980 | - | -12.07% | - | - |
| 04/25 | 2,645 | 2,645 | 2,580 | 2,595 | -1.89% | 123,700 | - | -12.74% | - | - |
| 04/24 | 2,675 | 2,700 | 2,500 | 2,645 | -2.76% | 143,780 | - | -11.54% | - | - |
| 04/21 | 2,785 | 2,800 | 2,685 | 2,720 | -4.06% | 211,140 | - | -9.45% | - | - |
| 04/20 | 2,895 | 2,905 | 2,760 | 2,835 | -1.9% | 286,860 | - | -5.94% | - | - |
| 04/19 | 2,955 | 2,970 | 2,875 | 2,890 | -1.37% | 96,920 | - | -4.3% | - | - |
| 04/18 | 2,915 | 2,945 | 2,870 | 2,930 | +0.17% | 92,720 | - | -3.14% | - | - |
| 04/17 | 3,000 | 3,010 | 2,925 | 2,925 | -2.34% | 126,020 | - | -3.43% | - | - |
| 04/14 | 3,030 | 3,035 | 2,995 | 2,995 | -0.99% | 76,680 | - | -1.29% | - | - |
| 04/13 | 3,085 | 3,085 | 3,015 | 3,025 | -0.33% | 69,420 | - | -0.33% | - | - |
| 04/12 | 3,110 | 3,115 | 3,030 | 3,035 | -2.1% | 120,460 | - | 0% | - | - |
| 04/11 | 3,140 | 3,140 | 3,065 | 3,100 | -0.96% | 129,160 | - | +2.21% | - | - |
| 04/10 | 3,070 | 3,140 | 3,055 | 3,130 | +1.79% | 87,260 | - | +3.3% | - | - |
| 04/07 | 3,090 | 3,090 | 3,060 | 3,075 | -0.49% | 51,940 | - | +1.69% | - | - |
| 04/06 | 3,040 | 3,120 | 3,040 | 3,090 | +1.31% | 63,680 | - | +2.15% | - | - |
| 04/05 | 3,140 | 3,145 | 3,045 | 3,050 | -2.87% | 109,440 | - | +0.79% | - | - |
| 04/04 | 3,150 | 3,170 | 3,120 | 3,140 | +0.96% | 147,440 | - | +3.56% | - | - |
| 04/03 | 3,030 | 3,140 | 3,020 | 3,110 | +3.32% | 194,880 | - | +2.37% | - | - |
| 03/31 | 3,030 | 3,030 | 3,010 | 3,010 | -0.33% | 47,280 | - | -1.12% | - | - |
| 03/30 | 3,025 | 3,035 | 3,010 | 3,020 | +0.17% | 77,940 | - | -0.98% | - | - |
| 03/29 | 3,000 | 3,030 | 2,990 | 3,015 | +0.33% | 77,680 | - | -1.31% | - | - |
| 03/28 | 2,990 | 3,015 | 2,990 | 3,005 | -0.33% | 42,420 | - | -1.6% | - | - |
| 03/27 | 3,000 | 3,020 | 2,990 | 3,015 | +1.34% | 69,940 | - | -1.21% | - | - |
| 03/24 | 3,000 | 3,005 | 2,975 | 2,975 | -0.83% | 49,740 | - | -2.55% | - | - |
| 03/23 | 3,030 | 3,035 | 3,000 | 3,000 | -0.5% | 86,700 | - | -2.22% | - | - |
| 03/22 | 3,020 | 3,035 | 3,000 | 3,015 | +0.33% | 99,840 | - | -2.27% | - | - |
| 03/20 | 3,000 | 3,020 | 2,990 | 3,005 | +0.17% | 81,760 | - | -3.06% | - | - |
| 03/17 | 2,975 | 3,005 | 2,970 | 3,000 | +1.52% | 96,040 | - | -3.69% | - | - |
| 03/16 | 3,010 | 3,025 | 2,950 | 2,955 | -1.17% | 83,880 | - | -5.89% | - | - |
| 03/15 | 3,040 | 3,045 | 2,990 | 2,990 | -0.83% | 89,100 | - | -5.68% | - | - |
| 03/14 | 3,045 | 3,070 | 2,995 | 3,015 | -0.82% | 92,280 | - | -5.72% | - | - |
| 03/13 | 3,045 | 3,075 | 3,035 | 3,040 | +0.33% | 82,260 | - | -5.79% | - | - |
| 03/10 | 3,035 | 3,070 | 3,015 | 3,030 | 0% | 104,220 | - | -6.86% | - | - |
| 03/09 | 2,990 | 3,035 | 2,975 | 3,030 | +0.17% | 71,360 | - | -7.65% | - | - |
| 03/08 | 3,025 | 3,030 | 3,000 | 3,025 | +1.68% | 52,860 | - | -8.56% | - | - |
| 03/07 | 3,000 | 3,025 | 2,940 | 2,975 | -1.82% | 65,120 | - | -10.85% | - | - |
| 03/06 | 3,000 | 3,045 | 2,960 | 3,030 | +1.17% | 61,620 | - | -10.06% | - | - |
| 03/03 | 3,050 | 3,065 | 2,985 | 2,995 | -3.07% | 97,940 | - | -11.96% | - | - |
| 03/02 | 3,175 | 3,175 | 3,085 | 3,090 | -0.48% | 42,260 | - | -10.07% | - | - |
| 03/01 | 3,150 | 3,175 | 3,085 | 3,105 | -2.97% | 93,160 | - | -10.39% | - | - |
| 02/28 | 3,330 | 3,330 | 3,175 | 3,200 | -2.74% | 87,700 | - | -8.36% | - | - |
| 02/27 | 3,275 | 3,300 | 3,220 | 3,290 | +0.77% | 85,400 | - | -6.37% | - | - |
| 02/24 | 3,175 | 3,270 | 3,140 | 3,265 | +3.49% | 92,160 | - | -7.43% | - | - |
| 02/23 | 3,145 | 3,195 | 3,120 | 3,155 | +0.32% | 69,160 | - | -11.1% | - | - |
| 02/22 | 3,025 | 3,200 | 3,020 | 3,145 | +4.83% | 111,580 | - | -12% | - | - |
| 02/21 | 2,925 | 3,000 | 2,920 | 3,000 | +1.52% | 152,120 | - | -16.69% | - | - |
| 02/20 | 2,905 | 3,025 | 2,900 | 2,955 | -2.96% | 154,080 | - | -18.75% | - | - |
| 02/17 | 3,350 | 3,375 | 3,025 | 3,045 | -9.1% | 182,400 | - | -17.32% | - | - |
| 02/16 | 3,480 | 3,480 | 3,330 | 3,350 | -2.33% | 51,980 | - | -10.07% | - | - |
| 02/15 | 3,405 | 3,455 | 3,400 | 3,430 | +1.48% | 82,900 | - | -8.63% | - | - |
| 02/14 | 3,385 | 3,450 | 3,250 | 3,380 | +0.15% | 126,160 | - | -10.63% | - | - |
| 02/13 | 3,630 | 3,640 | 3,355 | 3,375 | -6.9% | 152,060 | - | -11.49% | - | - |
| 02/10 | 3,730 | 3,730 | 3,600 | 3,625 | -2.29% | 136,220 | - | -5.65% | - | - |
| 02/09 | 3,750 | 3,750 | 3,700 | 3,710 | +0.27% | 51,420 | - | -3.76% | - | - |
| 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% | - | - |
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。
