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

2010/03/29

2009/10/29～2010/03/29

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
2010
03/29	400	405	395	405	+1.25%	23,880	-	+4.92%	-	-
03/26	390	400	390	400	+2.56%	35,680	-	+3.9%	-	-
03/25	400	405	390	390	-2.5%	27,660	-	+1.56%	-	-
03/24	405	405	395	400	+1.27%	19,300	-	+4.44%	-	-
03/23	400	405	395	395	0%	39,160	-	+3.4%	-	-
03/19	400	405	395	395	-2.47%	60,840	-	+3.67%	-	-
03/18	405	410	400	405	0%	62,620	-	+6.58%	-	-
03/17	410	410	400	405	0%	31,960	-	+6.86%	-	-
03/16	405	410	400	405	+1.25%	56,140	-	+7.14%	-	-
03/15	400	405	395	400	+2.56%	114,100	-	+6.38%	-	-
03/12	390	395	380	390	+1.3%	65,040	-	+4.28%	-	-
03/11	380	395	375	385	+1.32%	109,940	-	+3.22%	-	-
03/10	380	385	375	380	+1.33%	32,200	-	+1.88%	-	-
03/09	380	380	375	375	-1.32%	29,800	-	+0.54%	-	-
03/08	380	385	375	380	0%	33,920	-	+2.15%	-	-
03/05	370	380	370	380	+2.7%	40,560	-	+2.15%	-	-
03/04	375	380	370	370	-2.63%	20,100	-	-0.54%	-	-
03/03	380	385	375	380	0%	19,820	-	+2.15%	-	-
03/02	380	380	375	380	0%	28,180	-	+2.15%	-	-
03/01	365	380	365	380	+2.7%	31,340	-	+2.15%	-	-
02/26	370	375	365	370	-1.33%	20,500	-	-0.54%	-	-
02/25	380	380	370	375	+1.35%	24,360	-	+0.54%	-	-
02/24	370	380	370	370	0%	35,000	-	-1.07%	-	-
02/23	375	375	365	370	-1.33%	14,500	-	-1.33%	-	-
02/22	370	375	370	375	+2.74%	31,340	-	-0.27%	-	-
02/19	370	370	365	365	-1.35%	41,620	-	-3.18%	-	-
02/18	370	375	370	370	-1.33%	40,920	-	-2.37%	-	-
02/17	370	380	370	375	+1.35%	29,380	-	-1.32%	-	-
02/16	370	375	365	370	0%	18,800	-	-2.63%	-	-
02/15	390	390	370	370	-3.9%	48,020	-	-2.89%	-	-
02/12	375	385	375	385	+2.67%	40,460	-	+1.05%	-	-
02/10	380	380	365	375	+2.74%	29,220	-	-1.57%	-	-
02/09	360	380	360	365	+1.39%	50,000	-	-3.95%	-	-
02/08	360	365	355	360	0%	24,920	-	-5.26%	-	-
02/05	370	370	360	360	-2.7%	40,940	-	-5.26%	-	-
02/04	380	380	370	370	-1.33%	21,760	-	-2.89%	-	-
02/03	370	380	365	375	+1.35%	31,740	-	-1.32%	-	-
02/02	360	375	360	370	0%	25,760	-	-2.63%	-	-
02/01	365	370	360	370	+1.37%	40,060	-	-2.63%	-	-
01/29	375	375	365	365	-3.95%	26,640	-	-3.95%	-	-
01/28	375	385	370	380	+1.33%	31,140	-	0%	-	-
01/27	375	385	375	375	-1.32%	23,460	-	-1.32%	-	-
01/26	380	385	380	380	0%	49,760	-	0%	-	-
01/25	385	390	375	380	-1.3%	34,020	-	0%	-	-
01/22	390	390	385	385	-2.53%	26,240	-	+1.32%	-	-
01/21	395	400	390	395	0%	29,800	-	+4.22%	-	-
01/20	390	400	390	395	+1.28%	28,940	-	+4.5%	-	-
01/19	395	400	390	390	-1.27%	33,020	-	+3.45%	-	-
01/18	400	400	395	395	-2.47%	20,440	-	+4.77%	-	-
01/15	410	410	395	405	-1.22%	47,400	-	+7.43%	-	-
01/14	405	410	395	410	+2.5%	66,020	-	+9.04%	-	-
01/13	390	405	390	400	+3.9%	76,740	-	+6.38%	-	-
01/12	385	395	380	385	+1.32%	53,880	-	+2.67%	-	-
01/08	375	385	375	380	+1.33%	34,260	-	+1.33%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2009/10/29～2010/03/29

株価推移

開示資料

決算

株式

チャート