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

2012/07/17

2012/02/22～2012/07/17

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
07/17	285	290	285	290	0%	659,360	-	+2.47%	-	-
07/13	280	290	280	290	+1.75%	1,554,120	-	+2.84%	-	-
07/12	285	290	285	285	0%	608,160	-	+1.42%	-	-
07/11	290	290	285	285	-3.39%	432,020	-	+1.79%	-	-
07/10	295	300	285	295	-1.67%	1,286,500	-	+5.73%	-	-
07/09	295	300	290	300	0%	863,300	-	+8.3%	-	-
07/06	290	305	290	300	+5.26%	2,507,660	-	+9.49%	-	-
07/05	295	295	285	285	-3.39%	1,364,300	-	+4.78%	-	-
07/04	310	310	295	295	-3.28%	1,369,520	-	+8.86%	-	-
07/03	315	320	300	305	-3.17%	3,607,360	-	+13.38%	-	-
07/02	310	315	305	315	+3.28%	2,460,680	-	+17.54%	-	-
06/29	290	305	290	305	+5.17%	4,368,300	-	+15.09%	-	-
06/28	300	305	290	290	-1.69%	2,993,180	-	+10.27%	-	-
06/27	275	295	265	295	+9.26%	4,835,400	-	+12.6%	-	-
06/26	290	295	270	270	-8.47%	4,844,940	-	+3.45%	-	-
06/25	295	300	285	295	+5.36%	5,597,620	-	+13.03%	-	-
06/22	265	285	260	280	+3.7%	5,395,260	-	+7.69%	-	-
06/21	270	275	265	270	0%	1,098,220	-	+3.85%	-	-
06/20	265	270	265	270	+1.89%	431,960	-	+3.85%	-	-
06/19	265	270	260	265	-1.85%	435,080	-	+1.92%	-	-
06/18	260	270	260	270	+5.88%	1,637,660	-	+3.85%	-	-
06/15	260	260	255	255	0%	558,340	-	-1.92%	-	-
06/14	255	260	255	255	0%	194,620	-	-1.92%	-	-
06/13	260	265	255	255	-1.92%	429,740	-	-2.3%	-	-
06/12	255	260	255	260	-1.89%	981,820	-	-1.14%	-	-
06/11	260	270	260	265	+3.92%	976,520	-	+0.38%	-	-
06/08	260	265	255	255	-3.77%	445,660	-	-4.14%	-	-
06/07	260	265	250	265	+3.92%	1,208,900	-	-1.49%	-	-
06/06	250	255	245	255	+2%	453,920	-	-5.9%	-	-
06/05	240	250	235	250	+6.38%	844,880	-	-8.76%	-	-
06/04	245	245	235	235	-6%	1,335,740	-	-15.47%	-	-
06/01	250	255	250	250	0%	369,620	-	-11.35%	-	-
05/31	250	260	250	250	-1.96%	857,560	-	-12.59%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2012/02/22～2012/07/17

株価推移

開示資料

決算

株式

チャート