三井住友建設（1821）の株価チャート

2010/01/07

2009/08/10～2010/01/07

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
2010
01/07	375	390	370	375	0%	47,500	-	+0.27%	-	-
01/06	370	375	360	375	+2.74%	70,660	-	+0.54%	-	-
01/05	365	375	360	365	0%	62,320	-	-1.88%	-	-
01/04	360	365	355	365	0%	20,280	-	-1.88%	-	-
2009
12/30	360	370	355	365	0%	27,920	-	-1.88%	-	-
12/29	365	370	360	365	0%	12,260	-	-1.62%	-	-
12/28	360	370	360	365	+1.39%	21,480	-	-1.62%	-	-
12/25	370	370	360	360	-1.37%	25,900	-	-2.7%	-	-
12/24	375	375	365	365	-1.35%	23,780	-	-1.35%	-	-
12/22	375	380	365	370	-1.33%	38,440	-	-0.27%	-	-
12/21	390	390	375	375	-2.6%	26,360	-	+1.08%	-	-
12/18	380	385	375	385	+2.67%	25,340	-	+3.77%	-	-
12/17	380	385	375	375	-1.32%	15,620	-	+1.08%	-	-
12/16	370	380	370	380	+4.11%	30,100	-	+2.15%	-	-
12/15	375	375	365	365	-1.35%	42,500	-	-1.88%	-	-
12/14	375	375	365	370	-1.33%	26,940	-	-0.8%	-	-
12/11	385	385	365	375	0%	49,020	-	+0.27%	-	-
12/10	370	380	370	375	0%	20,620	-	0%	-	-
12/09	375	385	375	375	-5.06%	27,280	-	-0.27%	-	-
12/08	385	395	375	395	0%	64,600	-	+5.05%	-	-
12/07	395	410	390	395	+1.28%	140,660	-	+5.05%	-	-
12/04	390	400	390	390	0%	34,340	-	+4%	-	-
12/03	370	390	370	390	+5.41%	57,900	-	+4%	-	-
12/02	370	380	365	370	+1.37%	46,940	-	-1.33%	-	-
12/01	355	365	350	365	+1.39%	31,720	-	-2.93%	-	-
11/30	340	360	340	360	+4.35%	31,820	-	-4.51%	-	-
11/27	340	350	340	345	-4.17%	38,940	-	-8.73%	-	-
11/26	345	360	345	360	+1.41%	28,560	-	-5.51%	-	-
11/25	350	355	345	355	+1.43%	41,940	-	-7.07%	-	-
11/24	370	370	345	350	-4.11%	39,480	-	-8.85%	-	-
11/20	330	365	330	365	+5.8%	45,740	-	-5.19%	-	-
11/19	355	355	340	345	-2.82%	36,120	-	-10.62%	-	-
11/18	375	375	340	355	-6.58%	74,240	-	-8.51%	-	-
11/17	380	385	375	380	0%	45,500	-	-2.56%	-	-
11/16	395	395	380	380	0%	55,420	-	-2.81%	-	-
11/13	385	390	370	380	-1.3%	68,800	-	-3.06%	-	-
11/12	390	390	385	385	0%	29,440	-	-1.79%	-	-
11/11	395	395	385	385	-1.28%	22,480	-	-1.79%	-	-
11/10	390	400	390	390	0%	63,400	-	-0.51%	-	-
11/09	400	400	390	390	0%	24,500	-	-0.26%	-	-
11/06	395	400	390	390	-2.5%	26,200	-	-0.51%	-	-
11/05	400	405	390	400	+1.27%	26,160	-	+1.78%	-	-
11/04	390	395	385	395	+1.28%	25,800	-	+0.25%	-	-
11/02	380	395	380	390	-1.27%	56,480	-	-1.27%	-	-
10/30	395	405	390	395	+6.76%	147,320	-	-0.5%	-	-
10/29	380	380	370	370	-3.9%	50,780	-	-7.27%	-	-
10/28	395	395	380	385	-1.28%	29,900	-	-3.99%	-	-
10/27	390	395	380	390	-1.27%	33,800	-	-3.47%	-	-
10/26	390	400	390	395	0%	37,980	-	-2.71%	-	-
10/23	400	405	395	395	+1.28%	48,380	-	-3.42%	-	-
10/22	395	400	390	390	-2.5%	25,600	-	-5.34%	-	-
10/21	400	400	385	400	0%	44,140	-	-3.85%	-	-
10/20	390	400	385	400	+2.56%	47,320	-	-4.53%	-	-
10/19	380	395	380	390	+1.3%	24,800	-	-7.58%	-	-
10/16	395	400	385	385	-2.53%	28,280	-	-9.41%	-	-
10/15	400	405	395	395	-1.25%	51,000	-	-7.71%	-	-
10/14	390	400	390	400	+1.27%	49,080	-	-7.41%	-	-
10/13	410	410	395	395	-2.47%	39,440	-	-9.2%	-	-
10/09	400	405	390	405	+2.53%	42,440	-	-7.74%	-	-
10/08	400	405	390	395	-1.25%	47,280	-	-11.04%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2009/08/10～2010/01/07

株価推移

開示資料

決算

株式

チャート