三井住友建設（1821）の株価チャート

2011/03/28

2010/10/28～2011/03/28

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
2011
03/28	585	590	510	515	-15.57%	797,660	-	+30.71%	-	-
03/25	660	670	580	610	-0.81%	1,417,420	-	+57.62%	-	-
03/24	640	680	590	615	+8.85%	2,029,380	-	+63.56%	-	-
03/23	490	610	485	565	+21.51%	2,579,820	-	+54.79%	-	-
03/22	450	475	425	465	+13.41%	833,620	-	+30.99%	-	-
03/18	415	420	405	410	+3.8%	187,600	-	+17.14%	-	-
03/17	390	410	370	395	0%	316,240	-	+13.83%	-	-
03/16	380	440	370	395	-2.47%	524,740	-	+14.49%	-	-
03/15	515	520	330	405	-15.63%	1,641,180	-	+18.42%	-	-
03/14	415	480	380	480	+45.45%	3,042,020	-	+41.59%	-	-
03/11	325	335	325	330	0%	132,660	-	-1.2%	-	-
03/10	335	340	325	330	-1.49%	85,920	-	-1.2%	-	-
03/09	345	350	330	335	-1.47%	183,540	-	+0.3%	-	-
03/08	335	375	335	340	+1.49%	719,980	-	+1.8%	-	-
03/07	345	350	335	335	-4.29%	130,380	-	+0.6%	-	-
03/04	325	350	325	350	+7.69%	274,020	-	+4.79%	-	-
03/03	325	330	320	325	0%	96,380	-	-2.4%	-	-
03/02	330	335	320	325	-1.52%	131,580	-	-2.69%	-	-
03/01	330	340	330	330	0%	57,340	-	-1.49%	-	-
02/28	325	335	325	330	+1.54%	189,180	-	-1.49%	-	-
02/25	325	330	325	325	0%	27,700	-	-2.99%	-	-
02/24	330	335	325	325	-1.52%	31,080	-	-3.27%	-	-
02/23	330	335	330	330	-1.49%	23,720	-	-2.37%	-	-
02/22	340	345	335	335	-1.47%	46,800	-	-0.89%	-	-
02/21	340	340	335	340	0%	21,340	-	+0.59%	-	-
02/18	340	340	330	340	+1.49%	44,380	-	+0.59%	-	-
02/17	340	340	335	335	-1.47%	24,120	-	-0.89%	-	-
02/16	335	340	330	340	+1.49%	31,580	-	+0.59%	-	-
02/15	340	340	335	335	-1.47%	64,660	-	-0.89%	-	-
02/14	330	340	330	340	+3.03%	59,160	-	+0.29%	-	-
02/10	330	335	330	330	0%	15,740	-	-2.65%	-	-
02/09	340	340	330	330	-1.49%	62,360	-	-2.65%	-	-
02/08	335	340	335	335	0%	50,760	-	-1.18%	-	-
02/07	335	340	335	335	0%	15,480	-	-1.18%	-	-
02/04	335	340	330	335	+1.52%	27,960	-	-0.89%	-	-
02/03	340	340	330	330	-1.49%	19,000	-	-2.37%	-	-
02/02	330	335	330	335	+1.52%	32,180	-	-0.89%	-	-
02/01	335	335	330	330	0%	38,000	-	-2.37%	-	-
01/31	330	335	330	330	-4.35%	24,900	-	-2.08%	-	-
01/28	345	350	335	345	+1.47%	58,580	-	+2.37%	-	-
01/27	345	350	340	340	-1.45%	21,560	-	+1.19%	-	-
01/26	350	350	345	345	0%	41,860	-	+2.68%	-	-
01/25	340	350	340	345	+1.47%	24,380	-	+2.68%	-	-
01/24	340	340	335	340	+1.49%	27,340	-	+1.49%	-	-
01/21	350	355	335	335	-4.29%	135,340	-	0%	-	-
01/20	355	355	350	350	-1.41%	97,760	-	+4.48%	-	-
01/19	350	355	350	355	+2.9%	76,760	-	+6.29%	-	-
01/18	345	345	340	345	+1.47%	31,940	-	+3.6%	-	-
01/17	345	350	340	340	0%	57,320	-	+2.41%	-	-
01/14	345	350	340	340	+1.49%	102,680	-	+2.41%	-	-
01/13	340	345	335	335	-1.47%	37,440	-	+1.21%	-	-
01/12	335	345	335	340	0%	106,300	-	+2.72%	-	-
01/11	335	340	330	340	0%	52,380	-	+3.03%	-	-
01/07	340	340	330	340	0%	36,040	-	+3.34%	-	-
01/06	335	340	335	340	+1.49%	60,740	-	+3.66%	-	-
01/05	335	335	330	335	0%	45,560	-	+2.45%	-	-
01/04	325	335	325	335	+3.08%	58,160	-	+2.45%	-	-
2010
12/30	330	330	325	325	-1.52%	33,440	-	-0.31%	-	-
12/29	325	330	320	330	+1.54%	19,460	-	+1.23%	-	-
12/28	325	330	320	325	-1.52%	13,060	-	0%	-	-
12/27	325	330	325	330	+1.54%	25,180	-	+1.85%	-	-
12/24	325	330	325	325	0%	51,440	-	+0.62%	-	-
12/22	330	335	325	325	0%	55,320	-	+0.93%	-	-
12/21	325	335	325	325	0%	221,040	-	+1.25%	-	-
12/20	330	335	325	325	-2.99%	40,160	-	+1.56%	-	-
12/17	330	335	330	335	+1.52%	46,440	-	+5.35%	-	-
12/16	335	340	330	330	-1.49%	109,280	-	+4.1%	-	-
12/15	335	340	330	335	0%	99,280	-	+6.35%	-	-
12/14	330	335	325	335	+1.52%	49,720	-	+6.69%	-	-
12/13	320	330	320	330	+1.54%	28,600	-	+5.77%	-	-
12/10	330	330	325	325	0%	62,760	-	+4.5%	-	-
12/09	340	345	315	325	-2.99%	174,640	-	+5.18%	-	-
12/08	330	340	325	335	+1.52%	75,820	-	+9.12%	-	-
12/07	330	330	325	330	+1.54%	18,820	-	+8.55%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2010/10/28～2011/03/28

株価推移

開示資料

決算

株式

チャート