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

2009/07/29

2009/03/04～2009/07/29

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
07/29	480	490	475	490	+2.08%	35,980	-	-3.54%	-	-
07/28	490	490	480	480	-3.03%	27,400	-	-6.07%	-	-
07/27	500	500	490	495	+1.02%	54,560	-	-3.88%	-	-
07/24	495	495	485	490	+2.08%	46,260	-	-5.77%	-	-
07/23	485	490	480	480	-2.04%	26,240	-	-8.57%	-	-
07/22	485	490	480	490	+1.03%	24,840	-	-7.72%	-	-
07/21	475	490	470	485	+4.3%	48,520	-	-9.51%	-	-
07/17	475	475	460	465	0%	28,980	-	-14.21%	-	-
07/16	465	480	465	465	+1.09%	66,560	-	-15.15%	-	-
07/15	460	460	445	460	+1.1%	57,600	-	-16.97%	-	-
07/14	440	460	435	455	+5.81%	64,940	-	-18.75%	-	-
07/13	470	475	425	430	-8.51%	96,920	-	-24.16%	-	-
07/10	470	490	460	470	0%	116,460	-	-18.4%	-	-
07/09	480	490	470	470	-5.05%	102,500	-	-19.24%	-	-
07/08	490	500	485	495	-3.88%	94,260	-	-15.38%	-	-
07/07	525	535	505	515	-3.74%	101,300	-	-12.12%	-	-
07/06	560	560	515	535	-3.6%	109,260	-	-8.7%	-	-
07/03	550	555	540	555	-1.77%	88,840	-	-4.97%	-	-
07/02	575	580	555	565	-1.74%	71,780	-	-2.92%	-	-
07/01	580	580	570	575	-0.86%	37,440	-	-0.52%	-	-
06/30	565	585	565	580	+1.75%	67,120	-	+0.87%	-	-
06/29	585	590	560	570	-1.72%	77,600	-	-0.18%	-	-
06/26	570	585	570	580	+2.65%	84,080	-	+2.29%	-	-
06/25	545	570	545	565	+4.63%	84,900	-	+0.53%	-	-
06/24	570	575	525	540	-5.26%	197,260	-	-3.05%	-	-
06/23	565	590	565	570	-2.56%	124,420	-	+2.89%	-	-
06/22	600	600	565	585	-2.5%	246,040	-	+6.75%	-	-
06/19	625	625	600	600	-4%	81,800	-	+10.91%	-	-
06/18	630	635	610	625	0%	84,940	-	+17.04%	-	-
06/17	605	625	600	625	+2.46%	89,280	-	+18.6%	-	-
06/16	620	630	605	610	-3.94%	130,380	-	+17.53%	-	-
06/15	600	640	600	635	+3.25%	230,540	-	+24.27%	-	-
06/12	635	635	610	615	-0.81%	194,920	-	+22.75%	-	-
06/11	620	645	615	620	-0.8%	177,760	-	+26.02%	-	-
06/10	620	625	595	625	+0.81%	223,860	-	+29.4%	-	-
06/09	635	645	605	620	-5.34%	438,300	-	+31.08%	-	-
06/08	625	685	625	655	+7.38%	881,540	-	+41.16%	-	-
06/05	560	620	555	610	+10.91%	360,280	-	+34.66%	-	-
06/04	540	565	535	550	+5.77%	279,160	-	+23.87%	-	-
06/03	515	530	515	520	+1.96%	130,640	-	+18.99%	-	-
06/02	500	515	500	510	+3.03%	123,180	-	+18.06%	-	-
06/01	500	500	490	495	-1%	77,080	-	+15.93%	-	-
05/29	480	500	480	500	+4.17%	86,460	-	+18.2%	-	-
05/28	475	485	475	480	0%	51,980	-	+14.56%	-	-
05/27	485	490	475	480	-1.03%	55,260	-	+15.66%	-	-
05/26	485	490	470	485	+1.04%	116,960	-	+17.72%	-	-
05/25	470	485	465	480	+4.35%	138,720	-	+17.65%	-	-
05/22	440	475	430	460	+4.55%	182,580	-	+13.58%	-	-
05/21	445	450	435	440	-1.12%	83,560	-	+9.18%	-	-
05/20	425	450	425	445	+3.49%	75,220	-	+11.25%	-	-
05/19	430	435	425	430	+3.61%	34,640	-	+8.04%	-	-
05/18	425	430	415	415	-3.49%	63,020	-	+5.06%	-	-
05/15	425	450	420	430	-4.44%	157,280	-	+9.41%	-	-
05/14	410	450	410	450	+8.43%	289,480	-	+15.38%	-	-
05/13	405	415	400	415	+3.75%	63,760	-	+7.51%	-	-
05/12	400	405	395	400	+1.27%	42,260	-	+4.17%	-	-
05/11	400	400	390	395	0%	47,640	-	+3.4%	-	-
05/08	390	395	385	395	+1.28%	37,980	-	+3.95%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2009/03/04～2009/07/29

株価推移

開示資料

決算

株式

チャート