三井住友建設（1821）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料で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

2008/01/04

2007/08/07～2008/01/04

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
2008
01/04	680	695	660	660	-7.04%	86,240	-	-9.59%	-	-
2007
12/28	725	725	710	710	-2.07%	59,140	-	-3.27%	-	-
12/27	705	740	700	725	+1.4%	167,120	-	-1.36%	-	-
12/26	715	715	705	715	+0.7%	52,800	-	-2.72%	-	-
12/25	700	715	690	710	+1.43%	112,460	-	-3.4%	-	-
12/21	710	720	695	700	+0.72%	107,580	-	-4.89%	-	-
12/20	720	720	690	695	-1.42%	162,600	-	-5.95%	-	-
12/19	715	725	705	705	+0.71%	168,600	-	-5.11%	-	-
12/18	705	710	695	700	-0.71%	146,140	-	-6.17%	-	-
12/17	725	725	705	705	-2.08%	107,520	-	-5.75%	-	-
12/14	725	730	715	720	-1.37%	109,340	-	-4.13%	-	-
12/13	730	735	725	730	-0.68%	81,040	-	-3.18%	-	-
12/12	730	740	725	735	0%	147,440	-	-2.91%	-	-
12/11	750	750	735	735	-1.34%	38,540	-	-3.42%	-	-
12/10	740	745	735	745	+0.68%	85,940	-	-2.87%	-	-
12/07	765	775	735	740	-3.27%	322,320	-	-4.39%	-	-
12/06	755	765	750	765	+3.38%	109,900	-	-1.67%	-	-
12/05	755	755	735	740	-0.67%	75,920	-	-5.25%	-	-
12/04	765	780	745	745	-4.49%	143,560	-	-5.1%	-	-
12/03	785	790	770	780	-1.27%	84,980	-	-0.89%	-	-
11/30	770	795	770	790	+3.27%	196,220	-	+0.25%	-	-
11/29	755	770	755	765	+2.68%	143,300	-	-3.04%	-	-
11/28	750	755	740	745	-0.67%	55,920	-	-5.93%	-	-
11/27	730	750	725	750	0%	130,380	-	-5.78%	-	-
11/26	725	755	720	750	+1.35%	77,400	-	-6.25%	-	-
11/22	715	750	710	740	+0.68%	77,000	-	-8.07%	-	-
11/21	755	755	725	735	-0.68%	134,280	-	-9.48%	-	-
11/20	690	740	690	740	+2.78%	179,420	-	-9.65%	-	-
11/19	745	750	700	720	-2.04%	160,920	-	-13.04%	-	-
11/16	750	755	715	735	-4.55%	245,740	-	-12.4%	-	-
11/15	785	790	760	770	-2.53%	162,180	-	-9.31%	-	-
11/14	785	795	770	790	+2.6%	138,740	-	-7.93%	-	-
11/13	750	780	750	770	+2.67%	175,120	-	-11.09%	-	-
11/12	760	785	740	750	-3.85%	253,020	-	-14.29%	-	-
11/09	800	805	780	780	-3.11%	191,640	-	-11.76%	-	-
11/08	810	810	795	805	-1.23%	144,780	-	-9.85%	-	-
11/07	840	860	815	815	-2.4%	179,360	-	-9.54%	-	-
11/06	865	870	835	835	-5.11%	226,980	-	-7.94%	-	-
11/05	940	945	865	880	-4.86%	814,960	-	-3.4%	-	-
11/02	865	935	865	925	+12.8%	1,598,880	-	+1.2%	-	-
11/01	845	845	815	820	-2.96%	162,600	-	-10.48%	-	-
10/31	835	845	805	845	+1.2%	297,340	-	-8.05%	-	-
10/30	820	835	800	835	+2.45%	335,100	-	-9.34%	-	-
10/29	800	845	800	815	+2.52%	315,880	-	-11.7%	-	-
10/26	825	830	795	795	-2.45%	158,820	-	-14.15%	-	-
10/25	840	840	815	815	-2.98%	110,140	-	-12.37%	-	-
10/24	865	865	835	840	-1.18%	173,060	-	-9.87%	-	-
10/23	875	880	850	850	0%	137,900	-	-8.99%	-	-
10/22	845	855	830	850	-3.41%	195,620	-	-9.28%	-	-
10/19	930	930	880	880	-3.83%	164,720	-	-6.58%	-	-
10/18	930	945	910	915	+0.55%	104,780	-	-3.28%	-	-
10/17	920	930	905	910	-5.21%	136,740	-	-4.01%	-	-
10/16	1,000	1,025	945	960	-4%	222,040	-	+0.84%	-	-
10/15	995	1,000	990	1,000	+1.52%	65,700	-	+4.82%	-	-
10/12	990	1,000	985	985	-0.51%	58,980	-	+3.03%	-	-
10/11	985	995	980	990	0%	47,360	-	+3.23%	-	-
10/10	995	1,000	985	990	+0.51%	41,060	-	+3.02%	-	-
10/09	985	1,000	985	985	-0.51%	54,200	-	+2.18%	-	-
10/05	1,000	1,010	975	990	-1%	85,680	-	+2.48%	-	-
10/04	1,000	1,010	985	1,000	+0.5%	71,920	-	+3.31%	-	-
10/03	975	1,000	970	995	+2.05%	89,420	-	+2.47%	-	-
10/02	955	980	950	975	+3.72%	65,640	-	0%	-	-
10/01	945	975	930	940	-1.05%	52,160	-	-3.98%	-	-
09/28	975	985	940	950	-1.55%	115,180	-	-3.65%	-	-
09/27	915	980	915	965	+6.04%	100,100	-	-2.53%	-	-
09/26	880	910	875	910	+4%	105,860	-	-8.54%	-	-
09/25	880	885	865	875	-1.13%	37,000	-	-12.59%	-	-
09/21	905	905	880	885	-2.21%	48,020	-	-12.12%	-	-
09/20	915	920	900	905	+1.69%	42,020	-	-10.93%	-	-
09/19	880	900	870	890	+4.09%	61,280	-	-13.17%	-	-
09/18	900	905	850	855	-5.52%	116,540	-	-17.31%	-	-
09/14	930	935	900	905	-2.16%	130,620	-	-13.4%	-	-
09/13	935	950	920	925	-3.65%	72,620	-	-11.9%	-	-
09/12	975	995	945	960	-2.04%	70,160	-	-9.26%	-	-
09/11	960	980	940	980	+1.55%	77,180	-	-8.24%	-	-
09/10	975	975	955	965	-4.93%	83,960	-	-10.4%	-	-
09/07	1,005	1,020	1,005	1,015	0%	52,740	-	-6.62%	-	-
09/06	1,030	1,035	1,000	1,015	-2.87%	98,700	-	-7.31%	-	-
09/05	1,055	1,060	1,040	1,045	-1.42%	89,080	-	-5.26%	-	-
09/04	1,035	1,060	1,035	1,060	+0.47%	65,020	-	-4.5%	-	-
09/03	1,060	1,070	1,045	1,055	-0.47%	52,280	-	-5.64%	-	-
08/31	1,030	1,065	1,030	1,060	+2.42%	82,260	-	-5.86%	-	-
08/30	1,055	1,060	1,025	1,035	-0.96%	82,400	-	-8.49%	-	-
08/29	1,050	1,055	1,035	1,045	-2.79%	85,300	-	-8.25%	-	-
08/28	1,075	1,085	1,075	1,075	-0.92%	43,540	-	-6.36%	-	-
08/27	1,085	1,100	1,080	1,085	+0.46%	65,640	-	-6.06%	-	-
08/24	1,085	1,095	1,070	1,080	-1.82%	48,840	-	-7.14%	-	-
08/23	1,070	1,105	1,070	1,100	+3.29%	76,160	-	-6.14%	-	-
08/22	1,075	1,085	1,060	1,065	-1.39%	52,900	-	-9.82%	-	-
08/21	1,085	1,090	1,070	1,080	+1.89%	101,160	-	-9.47%	-	-
08/20	1,070	1,075	1,050	1,060	+2.42%	105,320	-	-11.89%	-	-
08/17	1,075	1,090	1,035	1,035	-5.48%	156,100	-	-14.6%	-	-
08/16	1,105	1,110	1,060	1,095	-3.1%	145,560	-	-10.39%	-	-
08/15	1,155	1,200	1,120	1,130	0%	244,660	-	-8.13%	-	-
08/14	1,115	1,135	1,105	1,130	+1.35%	77,420	-	-8.65%	-	-
08/13	1,050	1,125	1,050	1,115	+7.21%	176,020	-	-10.44%	-	-
08/10	1,120	1,125	1,000	1,040	-8.37%	365,400	-	-16.93%	-	-
08/09	1,200	1,210	1,110	1,135	-5.02%	372,040	-	-10.06%	-	-
08/08	1,210	1,215	1,190	1,195	-0.83%	78,160	-	-5.91%	-	-
08/07	1,210	1,225	1,200	1,205	-0.82%	48,560	-	-5.42%	-	-

三井住友建設（1821）の株価チャート

2007/08/07～2008/01/04

株価推移

開示資料

決算

株式

チャート