三井住友建設（1821）の株価チャート

2011/12/06

2011/07/12～2011/12/06

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
2011
12/06	265	265	255	255	-3.77%	360,420	-	+1.19%	-	-
12/05	260	265	255	265	+1.92%	192,720	-	+4.74%	-	-
12/02	250	260	250	260	+1.96%	276,840	-	+2.77%	-	-
12/01	255	260	250	255	+2%	261,260	-	+0.79%	-	-
11/30	255	255	250	250	-1.96%	116,260	-	-1.19%	-	-
11/29	250	255	245	255	+4.08%	218,300	-	+0.39%	-	-
11/28	250	250	245	245	0%	91,780	-	-3.54%	-	-
11/25	250	250	245	245	0%	93,620	-	-3.92%	-	-
11/24	245	250	245	245	-2%	56,680	-	-3.92%	-	-
11/22	240	250	240	250	+2.04%	111,500	-	-2.34%	-	-
11/21	250	255	245	245	-2%	77,060	-	-4.67%	-	-
11/18	245	250	245	250	+2.04%	83,980	-	-3.1%	-	-
11/17	245	250	245	245	0%	74,000	-	-5.04%	-	-
11/16	250	255	245	245	-2%	97,280	-	-5.41%	-	-
11/15	250	255	250	250	0%	127,920	-	-3.47%	-	-
11/14	250	250	245	250	+2.04%	58,820	-	-3.47%	-	-
11/11	245	250	240	245	0%	134,920	-	-5.41%	-	-
11/10	250	250	245	245	-3.92%	197,260	-	-5.41%	-	-
11/09	250	255	245	255	+2%	252,840	-	-1.54%	-	-
11/08	260	260	250	250	-3.85%	183,380	-	-3.47%	-	-
11/07	260	265	255	260	+1.96%	205,420	-	0%	-	-
11/04	260	265	255	255	-1.92%	79,460	-	-1.92%	-	-
11/02	260	260	250	260	0%	209,760	-	0%	-	-
11/01	265	265	260	260	-1.89%	47,120	-	0%	-	-
10/31	270	275	265	265	-1.85%	209,500	-	+2.32%	-	-
10/28	270	270	265	270	0%	188,540	-	+4.25%	-	-
10/27	265	270	260	270	+1.89%	159,680	-	+4.25%	-	-
10/26	260	265	260	265	+1.92%	44,760	-	+2.71%	-	-
10/25	265	270	260	260	-1.89%	142,360	-	+0.39%	-	-
10/24	260	265	255	265	+1.92%	134,600	-	+2.32%	-	-
10/21	260	260	255	260	+1.96%	95,760	-	+0.39%	-	-
10/20	260	260	250	255	-1.92%	160,140	-	-1.54%	-	-
10/19	265	270	260	260	0%	110,860	-	+0.39%	-	-
10/18	265	270	260	260	-5.45%	119,140	-	0%	-	-
10/17	270	275	265	275	+3.77%	414,320	-	+5.77%	-	-
10/14	265	270	260	265	0%	388,760	-	+1.53%	-	-
10/13	260	265	255	265	+3.92%	243,740	-	+1.53%	-	-
10/12	260	260	255	255	-1.92%	60,480	-	-2.67%	-	-
10/11	255	260	250	260	+4%	336,760	-	-1.14%	-	-
10/07	250	255	245	250	0%	161,860	-	-5.66%	-	-
10/06	245	250	240	250	+4.17%	91,680	-	-6.02%	-	-
10/05	255	255	240	240	-5.88%	501,880	-	-10.45%	-	-
10/04	250	260	245	255	0%	219,500	-	-5.56%	-	-
10/03	255	265	250	255	-1.92%	392,680	-	-5.9%	-	-
09/30	270	275	255	260	-1.89%	404,740	148億2280万	-4.41%	10.79	0.78
09/29	260	270	255	265	0%	280,960	-	-2.57%	-	-
09/28	250	265	250	265	+6%	195,340	-	-2.93%	-	-
09/27	245	250	245	250	+4.17%	112,280	-	-8.42%	-	-
09/26	255	255	240	240	-5.88%	275,960	-	-12.41%	-	-
09/22	260	265	250	255	-3.77%	295,940	-	-7.94%	-	-
09/21	265	270	260	265	0%	179,980	-	-4.68%	-	-
09/20	265	270	265	265	-1.85%	93,880	-	-5.02%	-	-
09/16	270	275	265	270	+1.89%	154,160	-	-3.91%	-	-
09/15	265	270	260	265	+1.92%	138,340	-	-6.03%	-	-
09/14	265	270	260	260	-1.89%	112,680	-	-8.45%	-	-
09/13	265	270	265	265	0%	135,760	-	-7.02%	-	-
09/12	270	275	265	265	-1.85%	236,120	-	-7.34%	-	-
09/09	280	290	270	270	-3.57%	467,000	-	-5.59%	-	-
09/08	285	290	280	280	0%	71,780	-	-2.78%	-	-
09/07	280	285	280	280	0%	80,000	-	-3.45%	-	-
09/06	285	285	275	280	-1.75%	273,520	-	-3.78%	-	-
09/05	290	300	280	285	-1.72%	703,800	-	-2.73%	-	-
09/02	290	295	285	290	-1.69%	125,220	-	-1.69%	-	-
09/01	290	295	285	295	+3.51%	102,040	-	-0.34%	-	-
08/31	290	295	285	285	-3.39%	120,340	-	-4.36%	-	-
08/30	295	300	285	295	+3.51%	337,820	-	-1.67%	-	-
08/29	285	295	280	285	+1.79%	262,920	-	-5.63%	-	-
08/26	275	285	275	280	+1.82%	209,420	-	-7.89%	-	-
08/25	270	280	270	275	+1.85%	104,960	-	-10.13%	-	-
08/24	285	290	270	270	-3.57%	327,380	-	-12.34%	-	-
08/23	275	280	270	280	+3.7%	160,420	-	-9.97%	-	-
08/22	290	290	270	270	-6.9%	337,700	-	-14.01%	-	-
08/19	290	290	280	290	-1.69%	116,460	-	-8.52%	-	-
08/18	300	300	290	295	-1.67%	173,640	-	-7.52%	-	-
08/17	290	300	285	300	+3.45%	313,680	-	-6.54%	-	-
08/16	300	305	285	290	-1.69%	285,580	-	-10.22%	-	-
08/15	315	315	295	295	-4.84%	257,580	-	-9.23%	-	-
08/12	315	315	305	310	+1.64%	185,960	-	-5.2%	-	-
08/11	280	310	280	305	+5.17%	370,560	-	-7.29%	-	-
08/10	290	300	290	290	+3.57%	312,360	-	-12.12%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2011/07/12～2011/12/06

株価推移

開示資料

決算

株式

チャート