三井住友建設（1821）の株価チャート
2011/10/27～2012/03/23
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 |
| 2012 |
| 03/23 | 385 | 390 | 380 | 385 | 0% | 690,600 | - | -2.04% | - | - |
| 03/22 | 390 | 390 | 380 | 385 | -1.28% | 1,226,360 | - | -2.28% | - | - |
| 03/21 | 395 | 405 | 385 | 390 | 0% | 2,651,360 | - | -1.02% | - | - |
| 03/19 | 375 | 395 | 375 | 390 | +4% | 2,121,000 | - | -1.02% | - | - |
| 03/16 | 380 | 385 | 375 | 375 | -1.32% | 582,220 | - | -5.3% | - | - |
| 03/15 | 385 | 385 | 380 | 380 | -1.3% | 792,660 | - | -5.47% | - | - |
| 03/14 | 385 | 390 | 380 | 385 | 0% | 870,320 | - | -5.64% | - | - |
| 03/13 | 385 | 390 | 380 | 385 | 0% | 814,260 | - | -7.23% | - | - |
| 03/12 | 390 | 395 | 385 | 385 | -1.28% | 867,520 | - | -8.98% | - | - |
| 03/09 | 395 | 400 | 390 | 390 | -1.27% | 1,229,240 | - | -9.3% | - | - |
| 03/08 | 395 | 400 | 390 | 395 | 0% | 1,472,140 | - | -9.4% | - | - |
| 03/07 | 395 | 405 | 385 | 395 | -3.66% | 3,505,720 | - | -10.43% | - | - |
| 03/06 | 385 | 410 | 380 | 410 | +6.49% | 5,102,400 | - | -7.45% | - | - |
| 03/05 | 375 | 390 | 375 | 385 | +1.32% | 1,869,620 | - | -13.29% | - | - |
| 03/02 | 370 | 380 | 360 | 380 | +1.33% | 2,857,760 | - | -14.8% | - | - |
| 03/01 | 395 | 400 | 370 | 375 | -5.06% | 2,743,440 | - | -16.11% | - | - |
| 02/29 | 400 | 400 | 395 | 395 | -1.25% | 814,460 | - | -11.63% | - | - |
| 02/28 | 395 | 400 | 390 | 400 | +1.27% | 1,619,460 | - | -10.51% | - | - |
| 02/27 | 400 | 415 | 395 | 395 | -1.25% | 3,088,100 | - | -11.43% | - | - |
| 02/24 | 415 | 415 | 400 | 400 | -3.61% | 1,704,260 | - | -10.31% | - | - |
| 02/23 | 415 | 420 | 405 | 415 | -2.35% | 3,364,360 | - | -6.53% | - | - |
| 02/22 | 420 | 425 | 410 | 425 | +3.66% | 8,053,920 | - | -4.06% | - | - |
| 02/21 | 385 | 410 | 380 | 410 | +6.49% | 5,703,300 | - | -7.03% | - | - |
| 02/20 | 410 | 415 | 380 | 385 | -7.23% | 8,975,560 | - | -12.3% | - | - |
| 02/17 | 405 | 420 | 395 | 415 | +5.06% | 11,222,620 | - | -4.6% | - | - |
| 02/16 | 385 | 405 | 385 | 395 | +2.6% | 7,789,900 | - | -8.14% | - | - |
| 02/15 | 400 | 410 | 380 | 385 | -3.75% | 10,761,320 | - | -9.41% | - | - |
| 02/14 | 425 | 430 | 390 | 400 | -6.98% | 12,687,180 | - | -4.99% | - | - |
| 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。
