三井住友建設（1821）の株価チャート

2012/02/13

2011/09/14～2012/02/13

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
2012
02/13	455	460	425	430	-18.87%	16,048,480	-	+3.37%	-	-
02/10	515	540	510	530	+0.95%	4,016,480	-	+29.58%	-	-
02/09	550	550	515	525	-7.08%	8,630,220	-	+31.58%	-	-
02/08	570	585	560	565	-2.59%	9,953,540	-	+45.62%	-	-
02/07	560	585	540	580	+1.75%	13,449,760	-	+54.26%	-	-
02/06	560	575	550	570	+6.54%	16,402,700	-	+57.02%	-	-
02/03	500	565	495	535	+2.88%	28,726,420	-	+52.86%	-	-
02/02	470	520	465	520	+14.29%	16,559,260	-	+53.85%	-	-
02/01	440	540	435	455	+3.41%	32,291,600	-	+39.14%	-	-
01/31	445	450	425	440	+1.15%	7,153,540	-	+37.93%	-	-
01/30	395	440	390	435	+11.54%	11,336,360	-	+39.42%	-	-
01/27	380	400	375	390	+4%	2,642,520	-	+28.29%	-	-
01/26	405	410	375	375	-7.41%	4,177,400	-	+25.42%	-	-
01/25	375	415	370	405	+8%	8,141,700	-	+37.76%	-	-
01/24	380	385	370	375	-1.32%	1,682,760	-	+30.21%	-	-
01/23	365	385	360	380	+2.7%	2,824,480	-	+34.28%	-	-
01/20	385	385	355	370	-3.9%	5,771,680	-	+32.62%	-	-
01/19	375	410	360	385	+1.32%	11,116,220	-	+40%	-	-
01/18	370	395	335	380	+7.04%	17,620,920	-	+39.71%	-	-
01/17	290	385	285	355	+24.56%	21,958,920	-	+32.46%	-	-
01/16	285	290	275	285	+1.79%	1,379,340	-	+7.55%	-	-
01/13	270	280	270	280	+1.82%	1,092,700	-	+6.06%	-	-
01/12	280	280	265	275	-1.79%	953,640	-	+4.56%	-	-
01/11	285	290	275	280	-1.75%	1,422,720	-	+6.46%	-	-
01/10	270	285	265	285	+9.62%	2,599,560	-	+8.78%	-	-
01/06	270	270	260	260	-3.7%	741,240	-	0%	-	-
01/05	255	275	255	270	+5.88%	1,374,300	-	+3.85%	-	-
01/04	255	260	250	255	0%	259,020	-	-1.54%	-	-
2011
12/30	255	255	250	255	+2%	150,420	-	-1.54%	-	-
12/29	250	255	245	250	0%	176,160	-	-3.1%	-	-
12/28	250	255	245	250	+2.04%	271,440	-	-3.1%	-	-
12/27	250	250	245	245	0%	285,940	-	-5.04%	-	-
12/26	255	255	245	245	-2%	553,180	-	-5.04%	-	-
12/22	250	255	250	250	-1.96%	525,700	-	-3.1%	-	-
12/21	260	260	250	255	0%	385,600	-	-1.16%	-	-
12/20	255	255	250	255	+2%	307,800	-	-1.16%	-	-
12/19	255	260	245	250	-1.96%	857,260	-	-3.1%	-	-
12/16	255	265	255	255	0%	559,980	-	-0.78%	-	-
12/15	260	265	250	255	-1.92%	792,980	-	-0.78%	-	-
12/14	275	275	260	260	-3.7%	557,880	-	+1.17%	-	-
12/13	275	280	265	270	-3.57%	781,160	-	+5.06%	-	-
12/12	295	295	270	280	-3.45%	1,551,520	-	+9.38%	-	-
12/09	295	300	285	290	-1.69%	1,684,000	-	+13.73%	-	-
12/08	285	305	285	295	+7.27%	4,011,400	-	+16.14%	-	-
12/07	260	285	255	275	+7.84%	1,265,480	-	+8.7%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2011/09/14～2012/02/13

株価推移

開示資料

決算

株式

チャート