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

2008/08/12

2008/03/19～2008/08/12

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
08/12	465	470	455	455	-2.15%	41,340	-	-6.19%	-	-
08/11	465	470	460	465	-1.06%	27,200	-	-4.32%	-	-
08/08	470	470	460	470	-1.05%	38,400	-	-3.69%	-	-
08/07	485	485	465	475	-4.04%	35,500	-	-2.86%	-	-
08/06	485	495	480	495	+4.21%	35,660	-	+1.23%	-	-
08/05	475	490	475	475	-1.04%	18,220	-	-3.06%	-	-
08/04	495	495	480	480	-3.03%	27,860	-	-2.24%	-	-
08/01	510	510	495	495	-2.94%	22,420	-	+0.61%	-	-
07/31	500	510	490	510	+0.99%	56,140	-	+3.45%	-	-
07/30	490	505	490	505	+4.12%	61,780	-	+2.43%	-	-
07/29	490	495	485	485	-2.02%	26,200	-	-1.82%	-	-
07/28	485	500	485	495	+1.02%	39,600	-	0%	-	-
07/25	505	505	490	490	-2.97%	26,760	-	-1.21%	-	-
07/24	485	505	485	505	+4.12%	98,000	-	+1.61%	-	-
07/23	480	490	480	485	+1.04%	56,260	-	-2.61%	-	-
07/22	485	485	475	480	+1.05%	30,780	-	-3.81%	-	-
07/18	480	480	470	475	0%	33,040	-	-5.19%	-	-
07/17	470	485	470	475	+3.26%	25,420	-	-5.57%	-	-
07/16	485	490	460	460	-6.12%	126,600	-	-9.09%	-	-
07/15	500	500	490	490	0%	57,040	-	-3.73%	-	-
07/14	485	495	485	490	0%	19,480	-	-4.11%	-	-
07/11	495	500	490	490	-1.01%	38,740	-	-4.67%	-	-
07/10	490	500	490	495	+1.02%	83,000	-	-4.26%	-	-
07/09	490	500	490	490	0%	55,580	-	-5.77%	-	-
07/08	490	495	490	490	-1.01%	18,240	-	-6.31%	-	-
07/07	495	505	490	495	-1%	65,560	-	-5.71%	-	-
07/04	505	505	495	500	+2.04%	54,460	-	-5.3%	-	-
07/03	490	490	485	490	-1.01%	30,040	-	-7.72%	-	-
07/02	500	505	495	495	-1.98%	48,180	-	-7.3%	-	-
07/01	500	510	500	505	0%	55,220	-	-5.78%	-	-
06/30	500	510	500	505	-0.98%	25,020	-	-6.31%	-	-
06/27	505	510	505	510	-1.92%	51,840	-	-5.73%	-	-
06/26	510	520	505	520	+0.97%	28,580	-	-4.24%	-	-
06/25	520	520	500	515	-0.96%	56,920	-	-5.68%	-	-
06/24	515	520	515	520	+1.96%	32,500	-	-5.11%	-	-
06/23	515	520	510	510	0%	46,560	-	-7.44%	-	-
06/20	520	520	510	510	-2.86%	41,000	-	-7.78%	-	-
06/19	525	530	520	525	0%	47,780	-	-5.23%	-	-
06/18	525	530	520	525	+0.96%	43,120	-	-5.23%	-	-
06/17	525	530	520	520	-1.89%	77,380	-	-6.14%	-	-
06/16	545	545	510	530	0%	85,900	-	-4.16%	-	-
06/13	525	530	510	530	0%	121,500	-	-3.99%	-	-
06/12	530	535	525	530	-1.85%	106,700	-	-3.99%	-	-
06/11	545	550	535	540	-0.92%	70,820	-	-1.82%	-	-
06/10	560	560	540	545	-1.8%	139,540	-	-0.55%	-	-
06/09	550	565	540	555	-3.48%	164,400	-	+1.65%	-	-
06/06	580	590	575	575	+0.88%	261,980	-	+5.89%	-	-
06/05	570	575	560	570	0%	190,780	-	+5.56%	-	-
06/04	540	570	535	570	+4.59%	153,280	-	+6.15%	-	-
06/03	550	555	540	545	-1.8%	116,720	-	+2.25%	-	-
06/02	565	570	555	555	-2.63%	72,580	-	+4.72%	-	-
05/30	570	580	565	570	+0.88%	107,300	-	+8.16%	-	-
05/29	560	575	560	565	+0.89%	93,140	-	+8.03%	-	-
05/28	570	580	560	560	-0.88%	119,560	-	+7.69%	-	-
05/27	570	575	565	565	0%	76,740	-	+9.28%	-	-
05/26	585	585	565	565	-0.88%	68,640	-	+9.92%	-	-
05/23	585	585	560	570	-1.72%	104,040	-	+11.76%	-	-
05/22	565	585	545	580	+1.75%	108,980	-	+14.4%	-	-
05/21	605	605	570	570	-5.79%	222,120	-	+13.55%	-	-
05/20	585	605	565	605	+8.04%	297,880	-	+21.49%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2008/03/19～2008/08/12

株価推移

開示資料

決算

株式

チャート