三井住友建設（1821）の株価チャート

2010/06/01

2010/01/04～2010/06/01

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
06/01	380	380	375	380	0%	31,700	-	-6.17%	-	-
05/31	375	380	370	380	0%	48,320	-	-6.86%	-	-
05/28	380	385	375	380	+2.7%	124,760	-	-7.32%	-	-
05/27	360	375	360	370	+2.78%	66,540	-	-10.19%	-	-
05/26	360	370	360	360	0%	91,040	-	-13.46%	-	-
05/25	370	370	360	360	-1.37%	69,800	-	-14.08%	-	-
05/24	370	380	360	365	-1.35%	79,920	-	-13.71%	-	-
05/21	360	370	360	370	-2.63%	126,600	-	-13.35%	-	-
05/20	375	390	375	380	-1.3%	112,100	-	-11.83%	-	-
05/19	375	385	365	385	0%	138,620	-	-11.29%	-	-
05/18	400	405	375	385	-2.53%	127,620	-	-11.49%	-	-
05/17	405	410	395	395	-5.95%	153,820	-	-9.61%	-	-
05/14	415	430	410	420	0%	155,100	-	-4.11%	-	-
05/13	410	420	410	420	+2.44%	76,960	-	-4.11%	-	-
05/12	405	415	405	410	+2.5%	55,520	-	-6.39%	-	-
05/11	430	430	400	400	-3.61%	214,100	-	-8.47%	-	-
05/10	400	420	400	415	+5.06%	153,240	-	-5.25%	-	-
05/07	400	405	390	395	-7.06%	336,540	-	-9.61%	-	-
05/06	435	440	425	425	-4.49%	126,680	-	-2.97%	-	-
04/30	460	460	445	445	-1.11%	186,780	-	+1.83%	-	-
04/28	455	455	445	450	-2.17%	198,960	-	+3.69%	-	-
04/27	470	470	460	460	-2.13%	119,820	-	+6.48%	-	-
04/26	470	470	460	470	+2.17%	273,640	-	+9.3%	-	-
04/23	500	510	460	460	+2.22%	1,313,280	-	+7.73%	-	-
04/22	445	460	440	450	+2.27%	198,440	-	+5.88%	-	-
04/21	435	450	435	440	+1.15%	223,620	-	+4.02%	-	-
04/20	435	440	430	435	-1.14%	114,360	-	+3.33%	-	-
04/19	445	445	430	440	-3.3%	161,280	-	+4.76%	-	-
04/16	460	465	450	455	0%	109,200	-	+8.85%	-	-
04/15	465	470	455	455	-1.09%	217,140	-	+9.64%	-	-
04/14	465	470	460	460	+1.1%	114,400	-	+11.65%	-	-
04/13	470	470	450	455	-2.15%	193,020	-	+11.25%	-	-
04/12	455	475	450	465	+3.33%	344,100	-	+14.53%	-	-
04/09	430	450	430	450	+5.88%	278,520	-	+11.94%	-	-
04/08	425	435	420	425	0%	162,400	-	+6.52%	-	-
04/07	430	430	425	425	-1.16%	118,380	-	+7.05%	-	-
04/06	435	435	420	430	+1.18%	149,260	-	+8.59%	-	-
04/05	415	440	415	425	+6.25%	329,900	-	+7.87%	-	-
04/02	405	410	400	400	-1.23%	43,460	-	+2.3%	-	-
04/01	400	405	400	405	0%	38,580	-	+3.85%	-	-
03/31	405	405	400	405	0%	24,920	223億35万	+4.11%	8.77	1.27
03/30	405	410	400	405	0%	37,280	-	+4.38%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2010/01/04～2010/06/01

株価推移

開示資料

決算

株式

チャート