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無料期間延長中無料で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

2010/10/08

2010/05/19～2010/10/08

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
10/08	315	315	310	315	0%	30,860	-	-2.48%	-	-
10/07	310	315	305	315	+1.61%	97,840	-	-2.48%	-	-
10/06	300	310	300	310	+5.08%	42,680	-	-4.02%	-	-
10/05	305	305	295	295	-3.28%	72,440	-	-8.95%	-	-
10/04	310	315	305	305	-1.61%	45,060	-	-6.15%	-	-
10/01	315	320	310	310	-1.59%	31,480	-	-4.62%	-	-
09/30	320	325	315	315	-3.08%	17,340	-	-3.08%	-	-
09/29	325	325	320	325	0%	20,520	-	-0.31%	-	-
09/28	325	325	320	325	0%	29,200	-	-0.31%	-	-
09/27	325	330	315	325	0%	45,960	-	-0.31%	-	-
09/24	325	330	320	325	0%	22,140	-	-0.61%	-	-
09/22	330	335	325	325	-2.99%	15,200	-	-0.61%	-	-
09/21	335	335	330	335	+1.52%	24,720	-	+2.45%	-	-
09/17	335	335	330	330	-1.49%	25,460	-	+0.92%	-	-
09/16	330	335	330	335	+3.08%	19,060	-	+2.45%	-	-
09/15	335	335	325	325	-2.99%	56,320	-	-0.31%	-	-
09/14	330	335	325	335	0%	15,840	-	+2.45%	-	-
09/13	325	335	325	335	+3.08%	19,800	-	+2.45%	-	-
09/10	335	335	320	325	0%	67,160	-	-0.91%	-	-
09/09	320	335	320	325	+1.56%	33,100	-	-1.22%	-	-
09/08	325	325	320	320	-1.54%	8,300	-	-3.03%	-	-
09/07	330	330	325	325	-2.99%	23,540	-	-1.52%	-	-
09/06	330	335	325	335	+1.52%	29,880	-	+1.21%	-	-
09/03	320	330	315	330	+3.13%	58,360	-	-0.3%	-	-
09/02	320	325	320	320	0%	25,020	-	-3.61%	-	-
09/01	315	325	315	320	0%	24,480	-	-3.9%	-	-
08/31	325	330	315	320	-3.03%	16,360	-	-4.19%	-	-
08/30	325	330	320	330	+3.13%	17,520	-	-1.49%	-	-
08/27	320	325	310	320	0%	35,320	-	-4.48%	-	-
08/26	315	320	310	320	+3.23%	37,500	-	-4.76%	-	-
08/25	325	325	310	310	-4.62%	62,000	-	-8.01%	-	-
08/24	325	330	320	325	-2.99%	32,000	-	-3.56%	-	-
08/23	330	335	325	335	+1.52%	31,960	-	-0.89%	-	-
08/20	330	330	325	330	-1.49%	15,480	-	-2.37%	-	-
08/19	330	335	325	335	+1.52%	25,520	-	-1.18%	-	-
08/18	325	330	325	330	0%	25,420	-	-2.65%	-	-
08/17	330	335	325	330	+1.54%	35,380	-	-2.94%	-	-
08/16	340	340	325	325	-1.52%	44,820	-	-4.69%	-	-
08/13	325	335	325	330	+1.54%	28,300	-	-3.23%	-	-
08/12	325	330	320	325	-2.99%	65,200	-	-4.97%	-	-
08/11	345	350	335	335	-4.29%	61,500	-	-2.33%	-	-
08/10	350	355	345	350	0%	37,280	-	+1.74%	-	-
08/09	340	350	340	350	+1.45%	18,000	-	+1.74%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2010/05/19～2010/10/08

株価推移

開示資料

決算

株式

チャート