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

2012/12/03

2012/07/11～2012/12/03

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
12/03	270	300	265	295	+11.32%	14,405,020	-	+15.23%	-	-
11/30	265	270	260	265	0%	3,623,460	-	+4.33%	-	-
11/29	260	270	255	265	+1.92%	3,504,260	-	+4.33%	-	-
11/28	270	270	260	260	-3.7%	2,635,340	-	+2.77%	-	-
11/27	265	270	260	270	+1.89%	3,414,200	-	+7.14%	-	-
11/26	265	275	260	265	+1.92%	2,291,280	-	+5.58%	-	-
11/22	260	265	255	260	0%	2,186,660	-	+3.59%	-	-
11/21	265	270	260	260	-1.89%	1,866,340	-	+3.59%	-	-
11/20	270	275	260	265	0%	2,063,860	-	+6%	-	-
11/19	265	275	265	265	+1.92%	3,456,300	-	+6.43%	-	-
11/16	255	265	250	260	+4%	4,917,900	-	+4.42%	-	-
11/15	250	255	245	250	0%	2,366,380	-	+0.81%	-	-
11/14	245	250	240	250	+2.04%	835,340	-	+0.81%	-	-
11/13	250	250	245	245	-2%	1,269,800	-	-1.21%	-	-
11/12	250	250	245	250	0%	362,520	-	+0.81%	-	-
11/09	250	250	245	250	+2.04%	349,300	-	+0.81%	-	-
11/08	245	250	245	245	-2%	379,560	-	-0.81%	-	-
11/07	250	255	245	250	+2.04%	903,980	-	+1.21%	-	-
11/06	255	255	245	245	-2%	955,420	-	-0.81%	-	-
11/05	250	255	245	250	0%	1,181,240	-	+1.21%	-	-
11/02	255	260	250	250	0%	3,940,580	-	+1.21%	-	-
11/01	245	250	245	250	0%	293,740	-	+1.21%	-	-
10/31	245	250	240	250	+2.04%	743,480	-	+1.21%	-	-
10/30	245	250	240	245	0%	1,410,460	-	-0.81%	-	-
10/29	250	250	245	245	0%	504,520	-	-0.81%	-	-
10/26	250	255	245	245	-2%	674,180	-	-0.81%	-	-
10/25	250	255	245	250	+2.04%	2,534,160	-	+1.21%	-	-
10/24	245	250	245	245	0%	312,860	-	-0.81%	-	-
10/23	255	255	245	245	-2%	556,460	-	-1.21%	-	-
10/22	250	255	245	250	0%	1,039,560	-	+0.81%	-	-
10/19	250	255	245	250	-1.96%	919,500	-	+0.81%	-	-
10/18	250	255	245	255	+2%	1,616,900	-	+2.82%	-	-
10/17	245	250	245	250	+2.04%	386,680	-	+0.81%	-	-
10/16	245	250	245	245	-2%	320,720	-	-1.21%	-	-
10/15	245	250	245	250	0%	234,720	-	+1.21%	-	-
10/12	245	250	240	250	+2.04%	338,360	-	+1.21%	-	-
10/11	240	250	240	245	+2.08%	526,940	-	-0.81%	-	-
10/10	245	245	240	240	-2.04%	429,800	-	-2.83%	-	-
10/09	245	250	240	245	0%	542,180	-	-0.81%	-	-
10/05	245	250	240	245	0%	873,820	-	-0.81%	-	-
10/04	250	250	245	245	0%	356,580	-	-0.81%	-	-
10/03	250	250	245	245	0%	212,600	-	-0.81%	-	-
10/02	250	255	245	245	-2%	586,680	-	-0.81%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2012/07/11～2012/12/03

株価推移

開示資料

決算

株式

チャート