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

2010/12/06

2010/07/12～2010/12/06

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
12/06	330	330	320	325	0%	53,780	-	+7.62%	-	-
12/03	320	325	315	325	+1.56%	47,620	-	+7.97%	-	-
12/02	325	330	315	320	0%	42,040	-	+7.02%	-	-
12/01	315	320	310	320	+1.59%	54,980	-	+7.74%	-	-
11/30	320	330	315	315	0%	97,660	-	+6.78%	-	-
11/29	315	320	310	315	-1.56%	42,340	-	+7.14%	-	-
11/26	325	325	310	320	0%	57,580	-	+9.22%	-	-
11/25	320	325	315	320	+1.59%	73,280	-	+9.97%	-	-
11/24	305	320	305	315	0%	59,340	-	+8.62%	-	-
11/22	310	320	305	315	+3.28%	90,100	-	+9%	-	-
11/19	310	310	300	305	0%	50,280	-	+5.9%	-	-
11/18	295	305	290	305	+3.39%	78,160	-	+5.9%	-	-
11/17	290	295	285	295	+1.72%	38,440	-	+2.43%	-	-
11/16	300	300	290	290	-3.33%	17,480	-	+0.35%	-	-
11/15	295	300	290	300	+3.45%	48,900	-	+3.45%	-	-
11/12	295	300	290	290	-1.69%	73,960	-	0%	-	-
11/11	295	300	290	295	+1.72%	46,800	-	+1.37%	-	-
11/10	295	300	290	290	-3.33%	38,960	-	-0.34%	-	-
11/09	300	300	295	300	0%	21,800	-	+2.74%	-	-
11/08	290	300	290	300	+3.45%	51,560	-	+2.74%	-	-
11/05	285	290	285	290	+1.75%	60,000	-	-1.02%	-	-
11/04	275	285	275	285	+5.56%	41,820	-	-3.06%	-	-
11/02	275	275	270	270	-1.82%	48,680	-	-8.78%	-	-
11/01	285	285	275	275	0%	36,060	-	-7.72%	-	-
10/29	280	285	275	275	-3.51%	14,360	-	-8.33%	-	-
10/28	275	285	275	285	+1.79%	46,660	-	-5.63%	-	-
10/27	280	285	275	280	+1.82%	38,220	-	-7.89%	-	-
10/26	280	285	275	275	-1.79%	41,280	-	-10.13%	-	-
10/25	285	290	280	280	0%	48,080	-	-9.09%	-	-
10/22	280	285	275	280	-1.75%	73,980	-	-9.68%	-	-
10/21	295	295	285	285	0%	40,300	-	-8.65%	-	-
10/20	285	290	280	285	-1.72%	50,100	-	-9.24%	-	-
10/19	290	290	285	290	0%	48,220	-	-8.23%	-	-
10/18	295	295	290	290	-1.69%	67,400	-	-8.52%	-	-
10/15	310	310	295	295	-3.28%	64,120	-	-7.23%	-	-
10/14	300	305	300	305	+1.67%	48,120	-	-4.69%	-	-
10/13	305	305	300	300	-1.64%	19,920	-	-6.54%	-	-
10/12	315	315	300	305	-3.17%	53,920	-	-5.28%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2010/07/12～2010/12/06

株価推移

開示資料

決算

株式

チャート