三井住友建設（1821）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える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

2009/10/07

2009/05/15～2009/10/07

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
10/07	375	400	375	400	+5.26%	48,240	-	-10.71%	-	-
10/06	370	385	365	380	+1.33%	42,200	-	-16.11%	-	-
10/05	365	375	360	375	-1.32%	61,380	-	-18.3%	-	-
10/02	400	400	370	380	-6.17%	136,620	-	-18.1%	-	-
10/01	415	415	405	405	-3.57%	31,960	-	-13.83%	-	-
09/30	415	420	410	420	0%	40,300	-	-11.58%	-	-
09/29	415	420	405	420	+1.2%	55,460	-	-12.5%	-	-
09/28	435	435	405	415	-5.68%	113,660	-	-14.43%	-	-
09/25	455	455	440	440	-2.22%	37,960	-	-10.39%	-	-
09/24	450	455	435	450	+4.65%	78,060	-	-9.27%	-	-
09/18	435	450	420	430	-3.37%	101,820	-	-13.65%	-	-
09/17	450	455	435	445	-2.2%	70,720	-	-11.18%	-	-
09/16	460	460	445	455	-1.09%	88,640	-	-9.54%	-	-
09/15	465	475	460	460	-3.16%	80,240	-	-8.73%	-	-
09/14	475	475	460	475	-2.06%	79,400	-	-5.94%	-	-
09/11	490	490	475	485	+3.19%	137,720	-	-4.15%	-	-
09/10	475	480	465	470	0%	57,320	-	-7.11%	-	-
09/09	480	480	465	470	-2.08%	41,000	-	-7.3%	-	-
09/08	465	480	465	480	+3.23%	69,960	-	-5.33%	-	-
09/07	455	470	455	465	-2.11%	68,860	-	-8.46%	-	-
09/04	495	495	465	475	-3.06%	117,100	-	-6.68%	-	-
09/03	500	500	490	490	-2%	68,260	-	-3.92%	-	-
09/02	505	505	500	500	-2.91%	47,640	-	-1.77%	-	-
09/01	500	515	495	515	+4.04%	64,160	-	+1.18%	-	-
08/31	510	520	495	495	-4.81%	119,280	-	-2.37%	-	-
08/28	520	530	515	520	-1.89%	139,300	-	+2.56%	-	-
08/27	515	540	510	530	+2.91%	161,960	-	+4.74%	-	-
08/26	515	525	510	515	-1.9%	102,620	-	+2.18%	-	-
08/25	530	535	520	525	-2.78%	137,520	-	+4.37%	-	-
08/24	550	550	530	540	-0.92%	142,880	-	+7.57%	-	-
08/21	550	550	530	545	0%	111,360	-	+9.22%	-	-
08/20	565	565	530	545	-3.54%	355,800	-	+10.1%	-	-
08/19	585	595	555	565	0%	1,025,620	-	+14.84%	-	-
08/18	550	590	535	565	+13%	1,689,400	-	+15.78%	-	-
08/17	500	525	490	500	0%	191,040	-	+3.73%	-	-
08/14	495	500	490	500	+1.01%	69,260	-	+3.95%	-	-
08/13	485	495	485	495	+2.06%	33,480	-	+3.13%	-	-
08/12	490	490	485	485	0%	24,560	-	+1.04%	-	-
08/11	485	490	485	485	-1.02%	35,280	-	+0.83%	-	-
08/10	490	495	485	490	0%	44,080	-	+1.45%	-	-
08/07	490	490	480	490	+1.03%	28,260	-	+0.82%	-	-
08/06	485	495	485	485	0%	30,900	-	-0.82%	-	-
08/05	495	495	485	485	-2.02%	22,160	-	-1.42%	-	-
08/04	500	505	485	495	0%	72,880	-	-0.2%	-	-
08/03	495	495	490	495	+2.06%	33,860	-	-0.8%	-	-
07/31	480	495	480	485	+1.04%	60,140	-	-3.39%	-	-
07/30	485	490	475	480	-2.04%	18,380	-	-5.14%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2009/05/15～2009/10/07

株価推移

開示資料

決算

株式

チャート