三井住友建設（1821）の株価チャート
2011/03/15～2011/08/09
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 |
| 08/09 | 260 | 285 | 260 | 280 | 0% | 560,980 | - | -15.66% | - | - |
| 08/08 | 305 | 305 | 275 | 280 | -9.68% | 644,380 | - | -16.42% | - | - |
| 08/05 | 315 | 315 | 305 | 310 | -4.62% | 397,880 | - | -8.01% | - | - |
| 08/04 | 325 | 330 | 325 | 325 | 0% | 43,540 | - | -3.85% | - | - |
| 08/03 | 325 | 330 | 325 | 325 | 0% | 188,680 | - | -4.13% | - | - |
| 08/02 | 330 | 335 | 325 | 325 | -1.52% | 185,620 | - | -4.13% | - | - |
| 08/01 | 325 | 335 | 325 | 330 | +1.54% | 183,660 | - | -2.94% | - | - |
| 07/29 | 325 | 335 | 325 | 325 | -2.99% | 93,360 | - | -4.69% | - | - |
| 07/28 | 330 | 335 | 325 | 335 | +1.52% | 168,340 | - | -2.05% | - | - |
| 07/27 | 335 | 340 | 330 | 330 | -2.94% | 172,380 | - | -3.51% | - | - |
| 07/26 | 340 | 340 | 335 | 340 | +1.49% | 47,560 | - | -0.87% | - | - |
| 07/25 | 340 | 340 | 335 | 335 | -1.47% | 129,580 | - | -2.05% | - | - |
| 07/22 | 340 | 345 | 335 | 340 | +1.49% | 333,420 | - | -0.58% | - | - |
| 07/21 | 340 | 345 | 335 | 335 | -2.9% | 229,100 | - | -2.05% | - | - |
| 07/20 | 340 | 345 | 335 | 345 | +2.99% | 356,260 | - | +0.88% | - | - |
| 07/19 | 340 | 345 | 335 | 335 | -2.9% | 100,520 | - | -2.05% | - | - |
| 07/15 | 345 | 345 | 335 | 345 | 0% | 435,560 | - | +0.88% | - | - |
| 07/14 | 350 | 350 | 340 | 345 | 0% | 457,820 | - | +0.88% | - | - |
| 07/13 | 345 | 350 | 340 | 345 | 0% | 203,020 | - | +1.17% | - | - |
| 07/12 | 350 | 350 | 345 | 345 | -1.43% | 102,240 | - | +1.47% | - | - |
| 07/11 | 350 | 355 | 345 | 350 | 0% | 125,780 | - | +2.94% | - | - |
| 07/08 | 350 | 355 | 345 | 350 | 0% | 527,480 | - | +3.24% | - | - |
| 07/07 | 345 | 355 | 340 | 350 | +2.94% | 1,052,880 | - | +3.24% | - | - |
| 07/06 | 345 | 345 | 340 | 340 | 0% | 72,440 | - | +0.29% | - | - |
| 07/05 | 345 | 345 | 340 | 340 | 0% | 115,300 | - | +0.29% | - | - |
| 07/04 | 345 | 350 | 340 | 340 | 0% | 274,540 | - | +0.29% | - | - |
| 07/01 | 345 | 345 | 340 | 340 | -1.45% | 154,740 | - | +0.29% | - | - |
| 06/30 | 340 | 345 | 335 | 345 | +2.99% | 184,800 | 196億6871万 | +1.77% | 14.31 | 1.03 |
| 06/29 | 340 | 340 | 335 | 335 | 0% | 235,700 | - | -1.18% | - | - |
| 06/28 | 345 | 345 | 335 | 335 | -1.47% | 336,700 | - | -1.18% | - | - |
| 06/27 | 345 | 350 | 340 | 340 | -2.86% | 296,840 | - | 0% | - | - |
| 06/24 | 350 | 355 | 340 | 350 | 0% | 287,060 | - | +2.94% | - | - |
| 06/23 | 345 | 350 | 340 | 350 | -1.41% | 538,440 | - | +2.64% | - | - |
| 06/22 | 345 | 365 | 345 | 355 | +5.97% | 2,650,000 | - | +3.8% | - | - |
| 06/21 | 340 | 340 | 335 | 335 | 0% | 125,720 | - | -2.33% | - | - |
| 06/20 | 330 | 335 | 325 | 335 | +1.52% | 136,320 | - | -2.9% | - | - |
| 06/17 | 330 | 335 | 325 | 330 | 0% | 125,100 | - | -4.9% | - | - |
| 06/16 | 335 | 340 | 330 | 330 | -2.94% | 150,780 | - | -5.98% | - | - |
| 06/15 | 345 | 345 | 340 | 340 | -1.45% | 227,900 | - | -4.23% | - | - |
| 06/14 | 335 | 345 | 335 | 345 | +1.47% | 291,780 | - | -3.9% | - | - |
| 06/13 | 330 | 345 | 330 | 340 | +3.03% | 395,780 | - | -6.08% | - | - |
| 06/10 | 335 | 340 | 330 | 330 | 0% | 142,860 | - | -9.84% | - | - |
| 06/09 | 335 | 335 | 330 | 330 | 0% | 126,800 | - | -11.05% | - | - |
| 06/08 | 335 | 340 | 330 | 330 | -1.49% | 114,640 | - | -11.76% | - | - |
| 06/07 | 330 | 340 | 325 | 335 | +1.52% | 139,380 | - | -11.14% | - | - |
| 06/06 | 340 | 345 | 330 | 330 | -2.94% | 229,180 | - | -12.93% | - | - |
| 06/03 | 355 | 355 | 340 | 340 | -2.86% | 322,760 | - | -10.99% | - | - |
| 06/02 | 350 | 365 | 345 | 350 | -1.41% | 1,063,620 | - | -9.09% | - | - |
| 06/01 | 340 | 360 | 335 | 355 | +5.97% | 403,540 | - | -8.27% | - | - |
| 05/31 | 340 | 345 | 335 | 335 | -1.47% | 95,900 | - | -14.1% | - | - |
| 05/30 | 340 | 340 | 330 | 340 | 0% | 184,140 | - | -13.49% | - | - |
| 05/27 | 340 | 345 | 335 | 340 | -1.45% | 276,740 | - | -14.14% | - | - |
| 05/26 | 340 | 350 | 335 | 345 | +1.47% | 164,420 | - | -13.75% | - | - |
| 05/25 | 345 | 350 | 340 | 340 | -4.23% | 146,340 | - | -16.05% | - | - |
| 05/24 | 330 | 355 | 325 | 355 | +4.41% | 288,720 | - | -13.41% | - | - |
| 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% | - | - |
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。
