三井住友建設（1821）の株価チャート
2010/12/21～2011/05/23
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 |
| 05/23 | 360 | 360 | 335 | 340 | -6.85% | 313,560 | - | -17.68% | - | - |
| 05/20 | 375 | 375 | 365 | 365 | -2.67% | 127,160 | - | -12.68% | - | - |
| 05/19 | 385 | 390 | 375 | 375 | -2.6% | 171,300 | - | -11.14% | - | - |
| 05/18 | 375 | 390 | 370 | 385 | +1.32% | 260,540 | - | -9.41% | - | - |
| 05/17 | 395 | 395 | 375 | 380 | -3.8% | 199,480 | - | -11.01% | - | - |
| 05/16 | 410 | 410 | 390 | 395 | -5.95% | 326,280 | - | -8.35% | - | - |
| 05/13 | 425 | 445 | 415 | 420 | -1.18% | 228,980 | - | -3.45% | - | - |
| 05/12 | 430 | 445 | 420 | 425 | -3.41% | 246,420 | - | -3.19% | - | - |
| 05/11 | 440 | 445 | 430 | 440 | +1.15% | 95,180 | - | -0.68% | - | - |
| 05/10 | 445 | 445 | 435 | 435 | -2.25% | 85,100 | - | -2.68% | - | - |
| 05/09 | 450 | 460 | 430 | 445 | +1.14% | 419,540 | - | -1.33% | - | - |
| 05/06 | 410 | 445 | 410 | 440 | +6.02% | 537,200 | - | -3.08% | - | - |
| 05/02 | 395 | 420 | 395 | 415 | +5.06% | 181,960 | - | -9.19% | - | - |
| 04/28 | 395 | 405 | 390 | 395 | 0% | 206,980 | - | -14.87% | - | - |
| 04/27 | 405 | 410 | 395 | 395 | -2.47% | 132,080 | - | -16.49% | - | - |
| 04/26 | 405 | 410 | 400 | 405 | 0% | 142,540 | - | -15.63% | - | - |
| 04/25 | 410 | 415 | 405 | 405 | -1.22% | 175,720 | - | -15.98% | - | - |
| 04/22 | 420 | 420 | 405 | 410 | -1.2% | 218,440 | - | -15.11% | - | - |
| 04/21 | 425 | 425 | 415 | 415 | -1.19% | 122,360 | - | -13.9% | - | - |
| 04/20 | 420 | 430 | 420 | 420 | -1.18% | 141,220 | - | -12.68% | - | - |
| 04/19 | 425 | 425 | 415 | 425 | -2.3% | 197,400 | - | -11.64% | - | - |
| 04/18 | 455 | 455 | 430 | 435 | -4.4% | 325,140 | - | -9.94% | - | - |
| 04/15 | 470 | 470 | 445 | 455 | -2.15% | 395,020 | - | -5.01% | - | - |
| 04/14 | 450 | 475 | 450 | 465 | +4.49% | 546,360 | - | -1.9% | - | - |
| 04/13 | 445 | 455 | 445 | 445 | -1.11% | 112,120 | - | -4.91% | - | - |
| 04/12 | 460 | 465 | 445 | 450 | -3.23% | 261,200 | - | -3.02% | - | - |
| 04/11 | 450 | 475 | 445 | 465 | +3.33% | 358,460 | - | +1.09% | - | - |
| 04/08 | 440 | 455 | 430 | 450 | -1.1% | 455,340 | - | -1.1% | - | - |
| 04/07 | 460 | 470 | 450 | 455 | -2.15% | 436,160 | - | +1.11% | - | - |
| 04/06 | 495 | 495 | 460 | 465 | -6.06% | 426,460 | - | +4.49% | - | - |
| 04/05 | 525 | 525 | 475 | 495 | -4.81% | 698,180 | - | +12.76% | - | - |
| 04/04 | 540 | 545 | 515 | 520 | -2.8% | 637,140 | - | +20.09% | - | - |
| 04/01 | 540 | 545 | 515 | 535 | -0.93% | 548,440 | - | +25.88% | - | - |
| 03/31 | 565 | 585 | 535 | 540 | +2.86% | 1,031,120 | 306億320万 | +29.5% | 19.86 | 1.7 |
| 03/30 | 535 | 535 | 510 | 525 | +1.94% | 572,280 | - | +28.68% | - | - |
| 03/29 | 505 | 550 | 490 | 515 | 0% | 883,820 | - | +28.43% | - | - |
| 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% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
