三井住友建設（1821）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2012/05/30

2012/01/05～2012/05/30

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
05/30	260	265	255	255	-1.92%	684,920	-	-11.76%	-	-
05/29	250	260	250	260	+4%	1,213,860	-	-11.26%	-	-
05/28	260	260	250	250	-3.85%	955,580	-	-15.54%	-	-
05/25	270	270	260	260	-3.7%	667,480	-	-13.33%	-	-
05/24	270	270	260	270	0%	1,415,120	-	-10.89%	-	-
05/23	275	275	260	270	0%	843,240	-	-11.76%	-	-
05/22	275	275	265	270	0%	1,156,740	-	-12.62%	-	-
05/21	260	270	255	270	+3.85%	1,036,560	-	-13.46%	-	-
05/18	265	265	255	260	-5.45%	1,235,000	-	-17.2%	-	-
05/17	260	275	260	275	+3.77%	1,174,720	-	-13.52%	-	-
05/16	270	275	265	265	-1.85%	793,540	-	-17.45%	-	-
05/15	270	270	255	270	+1.89%	1,034,840	-	-16.92%	-	-
05/14	265	275	260	265	+1.92%	1,045,680	-	-19.45%	-	-
05/11	285	285	255	260	-10.34%	2,388,880	-	-21.92%	-	-
05/10	290	300	285	290	0%	1,246,040	-	-14.2%	-	-
05/09	300	305	290	290	-4.92%	952,540	-	-15.2%	-	-
05/08	300	310	300	305	+1.67%	645,800	-	-11.85%	-	-
05/07	305	310	295	300	-7.69%	1,187,540	-	-14.04%	-	-
05/02	320	325	310	325	0%	718,980	-	-7.67%	-	-
05/01	335	335	320	325	-2.99%	601,520	-	-8.19%	-	-
04/27	340	345	335	335	-1.47%	283,660	-	-5.9%	-	-
04/26	345	345	340	340	-1.45%	300,400	-	-5.03%	-	-
04/25	340	355	340	345	+2.99%	1,468,120	-	-4.17%	-	-
04/24	335	345	335	335	-1.47%	335,800	-	-7.46%	-	-
04/23	345	345	335	340	-1.45%	294,980	-	-6.59%	-	-
04/20	340	345	335	345	+2.99%	463,620	-	-5.48%	-	-
04/19	350	355	330	335	-4.29%	1,187,620	-	-8.72%	-	-
04/18	345	360	345	350	+2.94%	1,560,120	-	-5.15%	-	-
04/17	340	345	335	340	0%	513,740	-	-8.11%	-	-
04/16	345	350	340	340	-2.86%	380,260	-	-8.6%	-	-
04/13	340	360	340	350	+4.48%	1,655,500	-	-6.42%	-	-
04/12	340	345	335	335	0%	596,200	-	-10.9%	-	-
04/11	340	345	335	335	-4.29%	1,184,040	-	-11.38%	-	-
04/10	360	365	345	350	-2.78%	911,400	-	-8.14%	-	-
04/09	350	365	340	360	+1.41%	1,916,040	-	-5.76%	-	-
04/06	360	365	355	355	-4.05%	1,075,460	-	-7.31%	-	-
04/05	370	375	370	370	-1.33%	452,500	-	-3.65%	-	-
04/04	380	385	375	375	-1.32%	637,880	-	-2.6%	-	-
04/03	385	385	380	380	0%	317,620	-	-1.55%	-	-
04/02	390	390	380	380	-2.56%	966,800	-	-1.81%	-	-
03/30	390	395	380	390	0%	677,300	-	+0.78%	-	-
03/29	380	395	380	390	+4%	2,335,340	-	+0.52%	-	-
03/28	375	380	375	375	0%	376,440	-	-3.85%	-	-
03/27	380	385	375	375	0%	1,040,320	-	-4.09%	-	-
03/26	380	385	375	375	-2.6%	464,160	-	-4.34%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2012/01/05～2012/05/30

株価推移

開示資料

決算

株式

チャート