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

2009/05/07

2008/12/04～2009/05/07

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
05/07	400	400	390	390	+1.3%	31,000	-	+3.45%	-	-
05/01	395	395	385	385	+1.32%	49,920	-	+2.39%	-	-
04/30	385	390	380	380	0%	28,560	-	+1.33%	-	-
04/28	385	390	380	380	-1.3%	44,960	-	+1.88%	-	-
04/27	385	390	380	385	+1.32%	19,020	-	+3.49%	-	-
04/24	390	390	380	380	-2.56%	31,100	-	+2.98%	-	-
04/23	385	395	380	390	-1.27%	32,440	-	+6.56%	-	-
04/22	390	395	385	395	0%	46,060	-	+8.52%	-	-
04/21	395	395	385	395	0%	40,700	-	+9.72%	-	-
04/20	385	395	380	395	+2.6%	39,980	-	+10.64%	-	-
04/17	400	400	385	385	-1.28%	35,500	-	+9.38%	-	-
04/16	395	400	385	390	-1.27%	68,060	-	+12.07%	-	-
04/15	405	405	390	395	-3.66%	84,240	-	+14.83%	-	-
04/14	405	410	380	410	+2.5%	157,900	-	+20.59%	-	-
04/13	385	405	385	400	+5.26%	149,140	-	+19.76%	-	-
04/10	390	395	375	380	-1.3%	84,220	-	+15.15%	-	-
04/09	365	390	365	385	+8.45%	155,060	-	+18.1%	-	-
04/08	370	370	355	355	-4.05%	45,000	-	+10.25%	-	-
04/07	360	370	355	370	+4.23%	84,120	-	+15.99%	-	-
04/06	340	355	340	355	+4.41%	53,900	-	+12.7%	-	-
04/03	365	370	340	340	-5.56%	92,700	-	+8.97%	-	-
04/02	350	360	350	360	+2.86%	52,440	-	+16.13%	-	-
04/01	345	350	335	350	+1.45%	23,840	-	+14.01%	-	-
03/31	340	345	335	345	+1.47%	29,380	-	+13.49%	-	-
03/30	355	355	330	340	-4.23%	50,960	-	+12.58%	-	-
03/27	350	355	350	355	+1.43%	57,040	-	+18.73%	-	-
03/26	350	350	345	350	+1.45%	56,320	-	+17.85%	-	-
03/25	340	345	335	345	+1.47%	66,060	-	+17.35%	-	-
03/24	335	340	325	340	+4.62%	63,700	-	+16.44%	-	-
03/23	320	325	315	325	+4.84%	66,600	-	+12.07%	-	-
03/19	320	320	305	310	-3.13%	44,360	-	+7.64%	-	-
03/18	320	325	315	320	+1.59%	51,280	-	+11.5%	-	-
03/17	310	315	305	315	+3.28%	31,100	-	+10.92%	-	-
03/16	305	310	300	305	+7.02%	74,640	-	+7.77%	-	-
03/13	280	290	280	285	0%	56,200	-	+0.71%	-	-
03/12	285	285	280	285	0%	19,680	-	+0.35%	-	-
03/11	280	285	275	285	+1.79%	23,340	-	0%	-	-
03/10	275	280	275	280	0%	24,080	-	-2.1%	-	-
03/09	285	285	275	280	0%	28,240	-	-2.78%	-	-
03/06	280	290	280	280	-1.75%	30,280	-	-3.11%	-	-
03/05	285	290	280	285	0%	28,700	-	-2.06%	-	-
03/04	275	285	275	285	+3.64%	32,700	-	-2.4%	-	-
03/03	275	285	275	275	-1.79%	24,940	-	-6.46%	-	-
03/02	275	280	275	280	0%	19,620	-	-5.08%	-	-
02/27	275	280	275	280	-1.75%	21,940	-	-5.41%	-	-
02/26	285	285	280	285	0%	36,640	-	-4.36%	-	-
02/25	285	285	275	285	+1.79%	23,960	-	-4.68%	-	-
02/24	280	280	275	280	-1.75%	27,940	-	-6.67%	-	-
02/23	290	290	275	285	0%	67,820	-	-5.63%	-	-
02/20	285	290	280	285	-1.72%	40,700	-	-5.94%	-	-
02/19	285	290	285	290	0%	18,540	-	-4.92%	-	-
02/18	280	290	275	290	+1.75%	25,480	-	-5.23%	-	-
02/17	290	295	285	285	-3.39%	12,600	-	-7.17%	-	-
02/16	285	295	280	295	+7.27%	69,000	-	-4.22%	-	-
02/13	270	275	265	275	0%	17,120	-	-10.71%	-	-
02/12	270	275	265	275	+5.77%	37,220	-	-11.29%	-	-
02/10	295	295	250	260	-10.34%	48,220	-	-16.4%	-	-
02/09	290	295	290	290	-1.69%	16,380	-	-7.64%	-	-
02/06	285	300	280	295	-4.84%	120,880	-	-6.35%	-	-
02/05	315	320	310	310	-1.59%	19,940	-	-1.9%	-	-
02/04	310	315	310	315	+1.61%	7,940	-	-0.32%	-	-
02/03	315	315	310	310	-1.59%	17,060	-	-1.9%	-	-
02/02	310	320	310	315	-1.56%	23,220	-	-0.32%	-	-
01/30	315	320	310	320	0%	17,940	-	+0.95%	-	-
01/29	320	320	315	320	0%	22,940	-	+0.95%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2008/12/04～2009/05/07

株価推移

開示資料

決算

株式

チャート