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

2012/10/01

2012/05/11～2012/10/01

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
10/01	250	250	245	250	+2.04%	681,540	-	+1.21%	-	-
09/28	245	250	240	245	0%	623,160	-	-0.81%	-	-
09/27	245	250	240	245	0%	1,044,380	-	-0.81%	-	-
09/26	250	250	245	245	-2%	221,340	-	-0.81%	-	-
09/25	245	250	245	250	+2.04%	344,480	-	+0.81%	-	-
09/24	250	250	245	245	-2%	339,460	-	-1.21%	-	-
09/21	250	255	250	250	0%	575,240	-	+0.81%	-	-
09/20	255	260	250	250	-1.96%	558,420	-	+0.81%	-	-
09/19	260	260	250	255	-1.92%	1,561,400	-	+2.82%	-	-
09/18	250	260	250	260	+4%	1,171,740	-	+4.84%	-	-
09/14	250	255	245	250	+2.04%	1,839,240	-	+0.81%	-	-
09/13	245	250	245	245	-2%	235,280	-	-1.21%	-	-
09/12	245	250	240	250	+2.04%	970,900	-	+0.81%	-	-
09/11	250	250	245	245	-2%	297,020	-	-1.61%	-	-
09/10	240	250	240	250	+4.17%	970,180	-	+0.4%	-	-
09/07	250	250	240	240	0%	1,015,620	-	-4%	-	-
09/06	250	250	240	240	-4%	422,840	-	-4%	-	-
09/05	245	250	245	250	+4.17%	665,360	-	-0.4%	-	-
09/04	240	245	235	240	0%	303,840	-	-4.76%	-	-
09/03	240	245	235	240	0%	821,100	-	-5.14%	-	-
08/31	240	245	240	240	-2.04%	441,220	-	-5.51%	-	-
08/30	250	250	240	245	0%	804,980	-	-4.3%	-	-
08/29	250	250	245	245	0%	551,680	-	-4.67%	-	-
08/28	250	250	245	245	-2%	778,580	-	-4.67%	-	-
08/27	255	255	250	250	0%	531,380	-	-2.72%	-	-
08/24	250	255	250	250	0%	243,260	-	-3.1%	-	-
08/23	250	255	250	250	-1.96%	520,240	-	-3.1%	-	-
08/22	255	260	250	255	0%	1,159,260	-	-1.92%	-	-
08/21	255	260	250	255	+2%	1,337,900	-	-2.3%	-	-
08/20	260	260	250	250	-1.96%	984,220	-	-4.58%	-	-
08/17	255	255	250	255	+2%	688,180	-	-3.41%	-	-
08/16	250	255	250	250	0%	318,360	-	-5.66%	-	-
08/15	255	265	250	250	0%	1,597,660	-	-6.02%	-	-
08/14	250	260	250	250	0%	1,007,720	-	-6.72%	-	-
08/13	250	255	245	250	-1.96%	1,475,320	-	-7.41%	-	-
08/10	255	260	255	255	-1.92%	348,320	-	-6.25%	-	-
08/09	260	265	255	260	-1.89%	685,160	-	-4.76%	-	-
08/08	260	270	260	265	+3.92%	931,700	-	-3.64%	-	-
08/07	255	260	250	255	0%	1,065,340	-	-7.61%	-	-
08/06	265	265	255	255	0%	553,220	-	-8.6%	-	-
08/03	260	265	255	255	-5.56%	721,280	-	-9.25%	-	-
08/02	265	270	260	270	+1.89%	594,180	-	-4.26%	-	-
08/01	265	270	260	265	0%	426,340	-	-6.36%	-	-
07/31	270	275	265	265	-3.64%	542,240	-	-6.36%	-	-
07/30	280	285	265	275	0%	569,520	-	-3.17%	-	-
07/27	265	280	265	275	+3.77%	827,500	-	-3.51%	-	-
07/26	260	265	250	265	+3.92%	1,083,160	-	-6.69%	-	-
07/25	255	260	255	255	0%	680,820	-	-10.53%	-	-
07/24	250	260	250	255	0%	547,480	-	-10.53%	-	-
07/23	265	270	255	255	-5.56%	949,780	-	-10.84%	-	-
07/20	285	285	270	270	-5.26%	727,960	-	-5.59%	-	-
07/19	280	285	275	285	+3.64%	972,560	-	0%	-	-
07/18	285	285	275	275	-5.17%	1,225,160	-	-3.17%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2012/05/11～2012/10/01

株価推移

開示資料

決算

株式

チャート