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

2008/05/19

2007/12/17～2008/05/19

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
05/19	550	560	545	560	+4.67%	147,940	-	+13.59%	-	-
05/16	530	550	530	535	+1.9%	121,760	-	+9.18%	-	-
05/15	520	535	515	525	+1.94%	161,120	-	+7.58%	-	-
05/14	510	515	500	515	+1.98%	86,940	-	+5.97%	-	-
05/13	505	510	500	505	0%	40,540	-	+4.12%	-	-
05/12	505	510	495	505	-0.98%	54,440	-	+4.34%	-	-
05/09	505	535	500	510	+3.03%	182,960	-	+5.81%	-	-
05/08	490	500	485	495	0%	75,360	-	+3.13%	-	-
05/07	490	495	485	495	+1.02%	67,560	-	+3.34%	-	-
05/02	490	495	485	490	+1.03%	77,420	-	+2.51%	-	-
05/01	505	510	480	485	-1.02%	207,700	-	+1.68%	-	-
04/30	480	500	480	490	+1.03%	113,100	-	+2.94%	-	-
04/28	475	485	475	485	+1.04%	41,260	-	+2.11%	-	-
04/25	470	480	470	480	+2.13%	79,240	-	+1.27%	-	-
04/24	475	480	470	470	-2.08%	38,940	-	-0.63%	-	-
04/23	475	480	475	480	0%	36,660	-	+1.69%	-	-
04/22	475	485	475	480	0%	24,060	-	+2.35%	-	-
04/21	490	490	475	480	0%	43,960	-	+2.78%	-	-
04/18	485	485	475	480	-1.03%	40,560	-	+3.23%	-	-
04/17	480	485	480	485	+1.04%	42,960	-	+4.53%	-	-
04/16	475	485	475	480	0%	37,140	-	+3.67%	-	-
04/15	475	480	465	480	+4.35%	81,700	-	+3.9%	-	-
04/14	455	460	455	460	-3.16%	57,780	-	0%	-	-
04/11	465	475	465	475	+1.06%	39,860	-	+3.26%	-	-
04/10	475	480	465	470	-3.09%	36,560	-	+1.95%	-	-
04/09	490	500	475	485	-3%	114,980	-	+4.98%	-	-
04/08	485	510	480	500	+4.17%	308,080	-	+8.23%	-	-
04/07	475	480	465	480	+1.05%	67,740	-	+3.9%	-	-
04/04	475	475	465	475	0%	76,500	-	+2.81%	-	-
04/03	465	475	460	475	0%	71,000	-	+2.37%	-	-
04/02	465	480	465	475	+3.26%	66,380	-	+1.93%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2007/12/17～2008/05/19

株価推移

開示資料

決算

株式

チャート