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

2006/08/07

2006/03/14～2006/08/07

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
08/07	1,345	1,365	1,315	1,320	-3.3%	125,200	-	-9.34%	-	-
08/04	1,365	1,375	1,335	1,365	-0.36%	109,480	-	-7.27%	-	-
08/03	1,400	1,405	1,365	1,370	-0.72%	89,180	-	-7.81%	-	-
08/02	1,355	1,390	1,355	1,380	0%	110,340	-	-8.06%	-	-
08/01	1,395	1,445	1,365	1,380	-2.13%	254,440	-	-8.97%	-	-
07/31	1,480	1,490	1,405	1,410	+0.36%	401,420	-	-7.9%	-	-
07/28	1,355	1,415	1,325	1,405	+6.04%	500,520	-	-9.12%	-	-
07/27	1,265	1,360	1,255	1,325	+4.33%	413,400	-	-15.17%	-	-
07/26	1,165	1,270	1,165	1,270	+6.72%	375,480	-	-19.62%	-	-
07/25	1,215	1,240	1,190	1,190	+0.85%	199,440	-	-25.63%	-	-
07/24	1,240	1,245	1,165	1,180	-5.98%	203,280	-	-27.56%	-	-
07/21	1,275	1,315	1,245	1,255	-7.04%	226,380	-	-24.21%	-	-
07/20	1,290	1,360	1,285	1,350	+6.3%	301,980	-	-19.45%	-	-
07/19	1,300	1,300	1,215	1,270	-1.55%	260,920	-	-25.03%	-	-
07/18	1,350	1,375	1,275	1,290	-10.42%	257,160	-	-24.74%	-	-
07/14	1,470	1,470	1,430	1,440	-5.26%	173,120	-	-17.05%	-	-
07/13	1,510	1,550	1,505	1,520	-3.8%	110,960	-	-13.24%	-	-
07/12	1,605	1,620	1,560	1,580	-3.95%	87,200	-	-10.38%	-	-
07/11	1,675	1,685	1,645	1,645	-2.37%	88,900	-	-7.32%	-	-
07/10	1,700	1,705	1,655	1,685	-1.75%	104,080	-	-5.71%	-	-
07/07	1,735	1,765	1,705	1,715	-0.87%	70,700	-	-4.56%	-	-
07/06	1,765	1,775	1,725	1,730	-3.35%	82,700	-	-4.16%	-	-
07/05	1,775	1,795	1,765	1,790	0%	70,120	-	-1.32%	-	-
07/04	1,755	1,790	1,755	1,790	+2.87%	117,300	-	-1.76%	-	-
07/03	1,725	1,740	1,715	1,740	+1.16%	73,340	-	-5.18%	-	-
06/30	1,745	1,750	1,710	1,720	-0.58%	65,140	-	-7.23%	-	-
06/29	1,745	1,745	1,720	1,730	-0.57%	43,140	-	-7.83%	-	-
06/28	1,740	1,755	1,725	1,740	-1.14%	64,000	-	-8.42%	-	-
06/27	1,770	1,775	1,740	1,760	+0.57%	97,040	-	-8.48%	-	-
06/26	1,760	1,775	1,750	1,750	-1.69%	85,480	-	-9.98%	-	-
06/23	1,760	1,785	1,755	1,780	-0.84%	68,600	-	-9.6%	-	-
06/22	1,795	1,800	1,760	1,795	+1.13%	65,280	-	-9.66%	-	-
06/21	1,815	1,815	1,745	1,775	-0.84%	101,600	-	-11.52%	-	-
06/20	1,880	1,880	1,780	1,790	-5.54%	113,600	-	-11.43%	-	-
06/19	1,870	1,925	1,850	1,895	+1.61%	106,720	-	-7.15%	-	-
06/16	1,810	1,865	1,805	1,865	+5.67%	137,940	-	-9.42%	-	-
06/15	1,830	1,850	1,750	1,765	-1.94%	142,420	-	-15.27%	-	-
06/14	1,740	1,815	1,705	1,800	+1.98%	201,380	-	-14.81%	-	-
06/13	1,830	1,835	1,750	1,765	-3.81%	161,660	-	-17.64%	-	-
06/12	1,785	1,900	1,775	1,835	0%	186,100	-	-15.63%	-	-
06/09	1,825	1,870	1,775	1,835	+1.94%	184,960	-	-16.82%	-	-
06/08	1,850	1,860	1,775	1,800	-4%	147,800	-	-19.5%	-	-
06/07	1,895	1,975	1,855	1,875	-3.6%	147,260	-	-17.18%	-	-
06/06	1,900	1,990	1,885	1,945	-0.26%	167,440	-	-15.1%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2006/03/14～2006/08/07

株価推移

開示資料

決算

株式

チャート