三井住友建設（1821）の株価チャート

2010/08/06

2010/03/12～2010/08/06

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
08/06	345	350	340	345	0%	27,380	-	+0.58%	-	-
08/05	340	345	340	345	+1.47%	20,120	-	+0.58%	-	-
08/04	345	345	340	340	-1.45%	14,580	-	-0.87%	-	-
08/03	340	345	335	345	+2.99%	25,200	-	+0.29%	-	-
08/02	340	345	335	335	-2.9%	22,160	-	-2.62%	-	-
07/30	340	345	335	345	+1.47%	29,280	-	0%	-	-
07/29	340	350	335	340	-1.45%	57,940	-	-1.73%	-	-
07/28	345	350	340	345	0%	57,640	-	-0.58%	-	-
07/27	345	345	340	345	+1.47%	7,380	-	-0.86%	-	-
07/26	350	350	340	340	-1.45%	28,780	-	-2.58%	-	-
07/23	335	355	330	345	+2.99%	137,100	-	-1.43%	-	-
07/22	330	340	330	335	+1.52%	78,700	-	-4.56%	-	-
07/21	345	345	330	330	-2.94%	53,120	-	-6.52%	-	-
07/20	335	340	330	340	+1.49%	50,360	-	-3.95%	-	-
07/16	345	345	335	335	-2.9%	42,400	-	-5.9%	-	-
07/15	355	355	345	345	-2.82%	42,380	-	-3.36%	-	-
07/14	345	355	345	355	+2.9%	36,540	-	-0.56%	-	-
07/13	345	350	340	345	0%	33,240	-	-3.36%	-	-
07/12	350	350	345	345	0%	38,000	-	-3.63%	-	-
07/09	350	350	345	345	-1.43%	60,240	-	-3.9%	-	-
07/08	350	355	345	350	+1.45%	28,860	-	-3.05%	-	-
07/07	355	355	340	345	-1.43%	31,640	-	-4.7%	-	-
07/06	345	360	340	350	-1.41%	49,240	-	-3.58%	-	-
07/05	350	355	345	355	+4.41%	46,380	-	-2.47%	-	-
07/02	340	345	330	340	0%	73,280	-	-6.85%	-	-
07/01	335	345	330	340	0%	64,020	-	-7.36%	-	-
06/30	330	345	330	340	-4.23%	145,700	-	-7.61%	-	-
06/29	360	360	350	355	0%	86,760	-	-3.79%	-	-
06/28	360	365	355	355	-1.39%	43,560	-	-3.79%	-	-
06/25	365	365	355	360	-1.37%	95,880	-	-2.44%	-	-
06/24	375	385	365	365	-2.67%	198,620	-	-1.35%	-	-
06/23	370	380	370	375	+2.74%	270,140	-	+1.35%	-	-
06/22	370	375	365	365	-2.67%	62,360	-	-1.62%	-	-
06/21	375	375	370	375	+2.74%	33,220	-	+0.81%	-	-
06/18	375	375	365	365	-1.35%	31,980	-	-1.88%	-	-
06/17	375	375	365	370	-1.33%	17,940	-	-1.33%	-	-
06/16	370	375	365	375	+2.74%	32,380	-	-0.53%	-	-
06/15	375	375	365	365	-2.67%	37,400	-	-3.44%	-	-
06/14	370	375	365	375	+2.74%	25,820	-	-1.06%	-	-
06/11	370	370	365	365	+1.39%	54,160	-	-4.2%	-	-
06/10	355	360	355	360	+1.41%	48,080	-	-5.76%	-	-
06/09	365	370	355	355	-2.74%	74,780	-	-7.79%	-	-
06/08	370	375	365	365	-1.35%	64,840	-	-5.93%	-	-
06/07	370	375	370	370	-3.9%	40,900	-	-5.61%	-	-
06/04	380	385	380	385	+1.32%	42,140	-	-2.53%	-	-
06/03	375	380	370	380	+2.7%	77,120	-	-4.76%	-	-
06/02	375	375	370	370	-2.63%	27,860	-	-7.96%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2010/03/12～2010/08/06

株価推移

開示資料

決算

株式

チャート