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

2006/12/01

2006/07/10～2006/12/01

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
12/01	1,730	1,730	1,685	1,700	-1.45%	145,600	-	-5.19%	-	-
11/30	1,700	1,750	1,695	1,725	+3.6%	454,920	-	-4.01%	-	-
11/29	1,625	1,670	1,605	1,665	+3.74%	199,100	-	-7.45%	-	-
11/28	1,570	1,620	1,565	1,605	+0.63%	133,160	-	-11.03%	-	-
11/27	1,580	1,595	1,550	1,595	-0.62%	208,780	-	-11.93%	-	-
11/24	1,575	1,620	1,560	1,605	-3.89%	408,020	-	-11.72%	-	-
11/22	1,580	1,670	1,570	1,670	+4.38%	217,980	-	-8.59%	-	-
11/21	1,650	1,650	1,590	1,600	+1.27%	219,380	-	-12.71%	-	-
11/20	1,610	1,645	1,535	1,580	-6.78%	483,600	-	-14.32%	-	-
11/17	1,825	1,850	1,660	1,695	-7.12%	516,360	-	-8.43%	-	-
11/16	1,840	1,870	1,825	1,825	-0.82%	165,480	-	-1.14%	-	-
11/15	1,915	1,915	1,840	1,840	-2.9%	173,080	-	+0.27%	-	-
11/14	1,900	1,900	1,860	1,895	+3.84%	191,380	-	+3.78%	-	-
11/13	1,905	1,920	1,780	1,825	-4.2%	344,840	-	+0.39%	-	-
11/10	1,960	1,960	1,900	1,905	-2.81%	235,800	-	+5.07%	-	-
11/09	1,915	1,965	1,915	1,960	+3.7%	326,620	-	+8.47%	-	-
11/08	1,925	1,970	1,880	1,890	-1.05%	241,680	-	+4.94%	-	-
11/07	2,000	2,005	1,905	1,910	-4.5%	413,660	-	+6.23%	-	-
11/06	1,900	2,025	1,885	2,000	+7.24%	1,186,280	-	+11.3%	-	-
11/02	1,855	1,915	1,850	1,865	-0.27%	251,940	-	+3.96%	-	-
11/01	1,925	1,935	1,850	1,870	-3.36%	419,180	-	+4.47%	-	-
10/31	1,990	2,020	1,880	1,935	-2.27%	862,640	-	+8.65%	-	-
10/30	1,875	2,030	1,865	1,980	+4.49%	2,215,440	-	+11.74%	-	-
10/27	1,825	1,905	1,810	1,895	+5.87%	928,500	-	+7.37%	-	-
10/26	1,800	1,805	1,780	1,790	0%	194,820	-	+1.7%	-	-
10/25	1,785	1,810	1,770	1,790	+0.85%	162,320	-	+1.7%	-	-
10/24	1,805	1,825	1,775	1,775	-0.84%	155,740	-	+0.74%	-	-
10/23	1,815	1,815	1,780	1,790	0%	137,180	-	+1.13%	-	-
10/20	1,790	1,810	1,780	1,790	+0.56%	144,660	-	+1.36%	-	-
10/19	1,845	1,850	1,780	1,780	-1.93%	272,480	-	+0.62%	-	-
10/18	1,795	1,820	1,770	1,815	-0.27%	255,540	-	+2.08%	-	-
10/17	1,850	1,870	1,790	1,820	-3.45%	544,180	-	+1.68%	-	-
10/16	1,890	1,915	1,820	1,885	+8.33%	1,194,660	-	+4.43%	-	-
10/13	1,635	1,740	1,635	1,740	+9.43%	754,820	-	-4.29%	-	-
10/12	1,540	1,625	1,525	1,590	+3.25%	247,760	-	-13.54%	-	-
10/11	1,615	1,685	1,535	1,540	-4.64%	284,220	-	-17.29%	-	-
10/10	1,670	1,675	1,605	1,615	-4.72%	193,740	-	-14.51%	-	-
10/06	1,710	1,725	1,685	1,695	-0.88%	130,700	-	-11.3%	-	-
10/05	1,775	1,785	1,680	1,710	-2.29%	294,200	-	-11.54%	-	-
10/04	1,815	1,855	1,725	1,750	-3.05%	240,460	-	-10.58%	-	-
10/03	1,800	1,870	1,775	1,805	-0.82%	242,200	-	-8.7%	-	-
10/02	1,875	1,880	1,810	1,820	-3.19%	241,160	-	-9.32%	-	-
09/29	1,905	1,945	1,855	1,880	-2.34%	527,920	-	-7.07%	-	-
09/28	1,810	1,935	1,810	1,925	+8.76%	1,061,480	-	-4.99%	-	-
09/27	1,680	1,820	1,660	1,770	+8.59%	453,080	-	-12.51%	-	-
09/26	1,735	1,735	1,630	1,630	-5.23%	215,660	-	-19.31%	-	-
09/25	1,760	1,770	1,700	1,720	-4.18%	103,280	-	-14.98%	-	-
09/22	1,770	1,820	1,725	1,795	+1.13%	203,200	-	-11.18%	-	-
09/21	1,810	1,830	1,765	1,775	-0.56%	132,360	-	-11.91%	-	-
09/20	1,830	1,845	1,740	1,785	-3.25%	217,320	-	-11.19%	-	-
09/19	1,845	1,950	1,815	1,845	-6.35%	511,660	-	-7.7%	-	-
09/15	1,810	2,070	1,770	1,970	+15.2%	1,693,440	-	-0.61%	-	-
09/14	1,855	1,860	1,680	1,710	-8.06%	845,480	-	-12.67%	-	-
09/13	2,035	2,090	1,840	1,860	-7.46%	539,200	-	-4.32%	-	-
09/12	2,110	2,125	2,000	2,010	-4.51%	260,640	-	+4.52%	-	-
09/11	2,200	2,215	2,100	2,105	-4.1%	231,860	-	+11.08%	-	-
09/08	2,205	2,240	2,190	2,195	-0.45%	186,480	-	+17.76%	-	-
09/07	2,190	2,240	2,180	2,205	-2.65%	261,480	-	+20.43%	-	-
09/06	2,170	2,345	2,150	2,265	+4.38%	1,169,540	-	+26.04%	-	-
09/05	2,195	2,210	2,135	2,170	-1.81%	240,180	-	+23.16%	-	-
09/04	2,205	2,260	2,180	2,210	+1.38%	287,800	-	+27.75%	-	-
09/01	2,190	2,275	2,165	2,180	-2.68%	331,780	-	+28.39%	-	-
08/31	2,425	2,445	2,225	2,240	-3.24%	876,680	-	+34.37%	-	-
08/30	2,200	2,350	2,125	2,315	+2.89%	955,360	-	+41.94%	-	-
08/29	2,405	2,675	2,175	2,250	-11.94%	2,168,840	-	+41.6%	-	-
08/28	2,435	2,600	2,270	2,555	+15.61%	3,088,020	-	+65.27%	-	-
08/25	1,995	2,250	1,985	2,210	+13.33%	3,188,540	-	+48.22%	-	-
08/24	1,875	1,950	1,865	1,950	+5.41%	1,077,180	-	+34.21%	-	-
08/23	1,725	1,865	1,710	1,850	+8.82%	873,880	-	+29.46%	-	-
08/22	1,700	1,715	1,685	1,700	0%	148,220	-	+20.91%	-	-
08/21	1,690	1,710	1,675	1,700	+2.1%	178,660	-	+22.3%	-	-
08/18	1,645	1,665	1,610	1,665	+1.22%	223,080	-	+20.74%	-	-
08/17	1,730	1,745	1,615	1,645	-0.6%	791,500	-	+19.81%	-	-
08/16	1,555	1,700	1,550	1,655	+9.97%	1,109,460	-	+20.71%	-	-
08/15	1,490	1,505	1,460	1,505	+4.51%	348,140	-	+9.85%	-	-
08/14	1,350	1,455	1,350	1,440	+6.27%	201,780	-	+4.5%	-	-
08/11	1,375	1,385	1,355	1,355	-1.09%	80,280	-	-2.45%	-	-
08/10	1,340	1,380	1,340	1,370	+2.24%	141,300	-	-2.42%	-	-
08/09	1,320	1,340	1,305	1,340	+2.68%	94,340	-	-5.63%	-	-
08/08	1,300	1,325	1,295	1,305	-1.14%	77,780	-	-9.25%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2006/07/10～2006/12/01

株価推移

開示資料

決算

株式

チャート