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

2008/10/16

2008/05/26～2008/10/16

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
10/16	300	305	290	305	-3.17%	173,340	-	-4.09%	-	-
10/15	335	340	305	315	-5.97%	129,300	-	-1.56%	-	-
10/14	355	360	285	335	+31.37%	422,980	-	+4.36%	-	-
10/10	250	260	235	255	-1.92%	184,740	-	-20.81%	-	-
10/09	240	260	225	260	+15.56%	210,160	-	-20.25%	-	-
10/08	245	265	210	225	0%	506,600	-	-32.02%	-	-
10/07	220	260	220	225	-16.67%	410,340	-	-33.43%	-	-
10/06	295	300	270	270	-10%	128,400	-	-21.74%	-	-
10/03	310	315	290	300	-6.25%	167,980	-	-14.29%	-	-
10/02	325	330	315	320	-3.03%	62,060	-	-9.6%	-	-
10/01	335	335	325	330	0%	48,240	-	-7.56%	-	-
09/30	325	335	315	330	-1.49%	82,900	-	-8.59%	-	-
09/29	335	340	335	335	-1.47%	37,080	-	-7.97%	-	-
09/26	340	345	335	340	-1.45%	62,260	-	-7.36%	-	-
09/25	360	360	335	345	-2.82%	150,140	-	-6.76%	-	-
09/24	355	360	350	355	-2.74%	42,220	-	-4.57%	-	-
09/22	370	375	360	365	+2.82%	89,360	-	-2.67%	-	-
09/19	360	375	350	355	0%	183,500	-	-5.84%	-	-
09/18	345	355	330	355	+1.43%	113,880	-	-6.33%	-	-
09/17	330	350	330	350	+7.69%	74,520	-	-8.62%	-	-
09/16	335	335	310	325	-1.52%	156,080	-	-16.02%	-	-
09/12	330	335	310	330	-2.94%	208,180	-	-16.03%	-	-
09/11	355	355	340	340	-2.86%	60,680	-	-14.57%	-	-
09/10	345	355	340	350	+1.45%	59,480	-	-13.37%	-	-
09/09	360	360	345	345	0%	62,780	-	-15.85%	-	-
09/08	355	370	345	345	0%	139,380	-	-16.87%	-	-
09/05	340	350	335	345	-2.82%	58,560	-	-17.86%	-	-
09/04	350	355	350	355	-1.39%	50,120	-	-16.67%	-	-
09/03	375	380	360	360	-5.26%	83,980	-	-16.67%	-	-
09/02	390	390	380	380	-2.56%	32,720	-	-13.24%	-	-
09/01	395	395	390	390	-2.5%	27,080	-	-11.76%	-	-
08/29	390	400	390	400	+1.27%	51,360	-	-10.51%	-	-
08/28	405	405	385	395	-2.47%	91,500	-	-12.22%	-	-
08/27	405	410	405	405	-1.22%	13,600	-	-10.99%	-	-
08/26	405	410	400	410	-1.2%	54,420	-	-10.48%	-	-
08/25	405	415	405	415	+1.22%	35,480	-	-9.98%	-	-
08/22	410	415	405	410	0%	41,060	-	-11.45%	-	-
08/21	410	410	400	410	+1.23%	69,160	-	-12.02%	-	-
08/20	405	410	400	405	0%	64,780	-	-13.46%	-	-
08/19	420	420	405	405	-3.57%	46,320	-	-14.01%	-	-
08/18	420	425	415	420	0%	50,140	-	-11.39%	-	-
08/15	430	435	415	420	0%	56,920	-	-11.95%	-	-
08/14	405	430	400	420	-5.62%	196,720	-	-12.5%	-	-
08/13	460	460	445	445	-2.2%	41,100	-	-7.87%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2008/05/26～2008/10/16

株価推移

開示資料

決算

株式

チャート