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

2009/01/28

2008/08/28～2009/01/28

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
2009
01/28	315	320	310	320	0%	15,100	-	+0.95%	-	-
01/27	310	320	305	320	+3.23%	59,040	-	+0.95%	-	-
01/26	315	315	305	310	0%	31,140	-	-2.21%	-	-
01/23	315	315	310	310	-3.13%	18,720	-	-2.52%	-	-
01/22	320	320	310	320	+1.59%	23,780	-	+0.63%	-	-
01/21	325	330	315	315	-1.56%	106,200	-	-0.94%	-	-
01/20	320	325	315	320	0%	17,100	-	+0.63%	-	-
01/19	320	325	315	320	0%	27,120	-	+0.63%	-	-
01/16	310	320	310	320	0%	46,340	-	+0.63%	-	-
01/15	320	320	310	320	+1.59%	56,240	-	+0.95%	-	-
01/14	310	315	310	315	+1.61%	35,980	-	-0.32%	-	-
01/13	310	315	310	310	0%	33,420	-	-1.9%	-	-
01/09	315	315	310	310	0%	18,520	-	-1.59%	-	-
01/08	315	315	310	310	-1.59%	23,260	-	-1.9%	-	-
01/07	315	320	315	315	0%	33,440	-	-0.32%	-	-
01/06	315	315	310	315	0%	35,000	-	-0.63%	-	-
01/05	325	330	310	315	-3.08%	38,380	-	-0.94%	-	-
2008
12/30	310	325	310	325	+3.17%	49,360	-	+2.2%	-	-
12/29	310	315	310	315	0%	21,520	-	-0.94%	-	-
12/26	320	320	310	315	-1.56%	15,960	-	-1.25%	-	-
12/25	315	320	315	320	+1.59%	20,540	-	+0.31%	-	-
12/24	315	320	310	315	-1.56%	57,960	-	-1.56%	-	-
12/22	325	325	315	320	0%	60,020	-	-0.31%	-	-
12/19	320	320	310	320	0%	45,280	-	-0.31%	-	-
12/18	320	325	315	320	-1.54%	42,960	-	-0.31%	-	-
12/17	325	330	320	325	0%	62,360	-	+1.25%	-	-
12/16	330	330	320	325	0%	43,820	-	+0.93%	-	-
12/15	325	335	320	325	+3.17%	145,760	-	+0.93%	-	-
12/12	310	320	305	315	-1.56%	99,940	-	-2.48%	-	-
12/11	320	320	310	320	0%	28,120	-	-0.93%	-	-
12/10	315	320	310	320	+1.59%	48,020	-	-1.54%	-	-
12/09	315	320	310	315	-1.56%	24,740	-	-3.37%	-	-
12/08	305	320	300	320	+8.47%	75,680	-	-2.14%	-	-
12/05	300	305	295	295	-3.28%	57,440	-	-9.79%	-	-
12/04	305	315	300	305	0%	59,600	-	-7.01%	-	-
12/03	300	310	300	305	+1.67%	41,160	-	-6.73%	-	-
12/02	315	315	300	300	-6.25%	36,320	-	-8.26%	-	-
12/01	330	330	315	320	-1.54%	54,780	-	-1.84%	-	-
11/28	330	330	325	325	-2.99%	32,320	-	-0.31%	-	-
11/27	330	335	325	335	+1.52%	20,160	-	+3.4%	-	-
11/26	325	330	325	330	0%	24,340	-	+1.85%	-	-
11/25	330	335	325	330	+1.54%	32,960	-	+1.85%	-	-
11/21	325	325	315	325	+1.56%	73,180	-	+0.62%	-	-
11/20	325	330	320	320	-3.03%	81,000	-	-0.62%	-	-
11/19	340	340	325	330	-1.49%	52,180	-	+2.48%	-	-
11/18	335	335	330	335	0%	37,440	-	+4.04%	-	-
11/17	330	345	320	335	+4.69%	96,980	-	+5.02%	-	-
11/14	325	335	320	320	-1.54%	50,560	-	+1.27%	-	-
11/13	325	335	320	325	-2.99%	76,540	-	+4.17%	-	-
11/12	330	335	330	335	+1.52%	36,520	-	+8.77%	-	-
11/11	335	340	330	330	-4.35%	45,860	-	+8.2%	-	-
11/10	330	345	325	345	+4.55%	74,880	-	+13.49%	-	-
11/07	330	335	325	330	-1.49%	56,120	-	+8.91%	-	-
11/06	345	345	330	335	-5.63%	90,120	-	+10.56%	-	-
11/05	350	355	345	355	+2.9%	116,260	-	+17.16%	-	-
11/04	350	350	340	345	+1.47%	64,940	-	+14.24%	-	-
10/31	335	345	325	340	+1.49%	176,640	-	+12.58%	-	-
10/30	310	335	300	335	+8.06%	122,580	-	+10.93%	-	-
10/29	300	320	300	310	+6.9%	181,880	-	+2.31%	-	-
10/28	280	290	265	290	+1.75%	147,220	-	-4.92%	-	-
10/27	285	295	275	285	-3.39%	117,880	-	-7.47%	-	-
10/24	295	300	290	295	-1.67%	68,980	-	-4.84%	-	-
10/23	290	300	280	300	+1.69%	79,500	-	-4.15%	-	-
10/22	305	315	295	295	-7.81%	86,080	-	-6.05%	-	-
10/21	340	340	315	320	-1.54%	104,740	-	+1.59%	-	-
10/20	310	325	305	325	+6.56%	84,020	-	+2.85%	-	-
10/17	315	325	300	305	0%	106,860	-	-3.79%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2008/08/28～2009/01/28

株価推移

開示資料

決算

株式

チャート