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

2008/04/01

2007/11/01～2008/04/01

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
2008
04/01	460	470	455	460	-1.08%	27,480	-	-1.5%	-	-
03/31	465	465	455	465	-1.06%	39,580	-	-1.06%	-	-
03/28	455	470	445	470	+3.3%	80,820	-	-0.42%	-	-
03/27	460	465	455	455	-2.15%	47,060	-	-4.01%	-	-
03/26	460	470	460	465	+1.09%	30,520	-	-2.11%	-	-
03/25	465	475	450	460	+1.1%	79,760	-	-3.56%	-	-
03/24	450	475	450	455	0%	84,900	-	-5.01%	-	-
03/21	455	455	445	455	+2.25%	82,680	-	-5.21%	-	-
03/19	435	445	430	445	+5.95%	75,480	-	-7.68%	-	-
03/18	425	430	410	420	-1.18%	84,620	-	-13.04%	-	-
03/17	445	445	425	425	-3.41%	75,520	-	-12.55%	-	-
03/14	450	450	435	440	-2.22%	97,400	-	-10.39%	-	-
03/13	455	460	445	450	0%	68,860	-	-9.27%	-	-
03/12	485	485	450	450	-1.1%	68,420	-	-10.36%	-	-
03/11	425	460	425	455	+4.6%	114,200	-	-10.78%	-	-
03/10	460	465	430	435	-7.45%	169,360	-	-15.86%	-	-
03/07	485	490	470	470	-6%	162,180	-	-10.65%	-	-
03/06	495	500	490	500	+3.09%	48,220	-	-6.02%	-	-
03/05	490	500	480	485	-1.02%	108,320	-	-9.51%	-	-
03/04	495	500	490	490	0%	57,100	-	-9.43%	-	-
03/03	495	500	485	490	-1.01%	129,480	-	-9.93%	-	-
02/29	505	510	490	495	-3.88%	192,120	-	-9.67%	-	-
02/28	515	520	510	515	-1.9%	73,820	-	-6.53%	-	-
02/27	510	525	510	525	+2.94%	68,180	-	-4.89%	-	-
02/26	530	535	505	510	-2.86%	94,960	-	-7.44%	-	-
02/25	515	530	505	525	+2.94%	159,140	-	-5.06%	-	-
02/22	505	510	500	510	-0.97%	125,760	-	-8.11%	-	-
02/21	510	520	495	515	+4.04%	151,880	-	-7.37%	-	-
02/20	505	510	495	495	-2.94%	105,080	-	-10.81%	-	-
02/19	505	510	500	510	+2%	46,520	-	-8.44%	-	-
02/18	510	520	500	500	0%	125,920	-	-11.03%	-	-
02/15	510	510	495	500	+2.04%	140,160	-	-11.82%	-	-
02/14	500	505	485	490	+1.03%	142,280	-	-14.34%	-	-
02/13	500	500	480	485	0%	215,760	-	-16.09%	-	-
02/12	510	525	475	485	-11.82%	468,220	-	-16.95%	-	-
02/08	555	565	545	550	-4.35%	113,820	-	-6.94%	-	-
02/07	580	595	555	575	-2.54%	160,260	-	-3.69%	-	-
02/06	620	625	590	590	-7.81%	99,160	-	-2.16%	-	-
02/05	645	645	630	640	-1.54%	71,600	-	+5.26%	-	-
02/04	650	650	640	650	+1.56%	50,080	-	+6.38%	-	-
02/01	665	670	625	640	0%	191,280	-	+4.4%	-	-
01/31	600	640	590	640	+7.56%	94,160	-	+4.07%	-	-
01/30	595	620	590	595	0%	116,500	-	-3.72%	-	-
01/29	585	595	575	595	+2.59%	62,200	-	-4.34%	-	-
01/28	590	595	575	580	-1.69%	59,640	-	-7.35%	-	-
01/25	590	590	580	590	+5.36%	102,880	-	-6.65%	-	-
01/24	540	560	535	560	+4.67%	101,800	-	-12.23%	-	-
01/23	535	540	525	535	+3.88%	99,380	-	-17.05%	-	-
01/22	525	530	515	515	-6.36%	103,560	-	-21.13%	-	-
01/21	580	580	540	550	-6.78%	201,460	-	-16.92%	-	-
01/18	500	590	500	590	+13.46%	156,280	-	-11.81%	-	-
01/17	525	540	500	520	+4%	148,660	-	-23.08%	-	-
01/16	500	535	490	500	-9.09%	239,940	-	-27.01%	-	-
01/15	625	625	550	550	-10.57%	110,080	-	-20.86%	-	-
01/11	645	655	615	615	-3.15%	97,620	-	-12.64%	-	-
01/10	650	660	635	635	0%	93,180	-	-10.69%	-	-
01/09	605	645	605	635	+1.6%	93,000	-	-11.31%	-	-
01/08	625	640	625	625	-1.57%	80,060	-	-13.31%	-	-
01/07	660	665	635	635	-3.79%	139,540	-	-12.53%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2007/11/01～2008/04/01

株価推移

開示資料

決算

株式

チャート