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

2013/01/11

2012/08/15～2013/01/11

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
2013
01/11	560	565	540	540	0%	11,665,260	452億5088万	+20.81%	22.16	2.08
01/10	570	575	540	540	-6.09%	23,941,980	452億5088万	+23.85%	22.16	2.08
01/09	510	580	505	575	+11.65%	44,046,360	481億8381万	+35.29%	23.6	2.22
01/08	510	535	500	515	0%	14,435,500	431億5593万	+25%	21.13	1.98
01/07	515	535	490	515	-1.9%	18,027,260	431億5593万	+28.11%	21.13	1.98
01/04	540	540	515	525	+0.96%	10,760,720	439億9391万	+33.93%	21.54	2.02
2012
12/28	510	530	480	520	0%	15,534,360	-	+36.13%	-	-
12/27	545	555	510	520	-3.7%	17,204,580	-	+40.16%	-	-
12/26	520	540	515	540	+5.88%	28,501,440	-	+49.58%	-	-
12/25	490	515	480	510	+8.51%	24,959,500	-	+45.71%	-	-
12/21	480	510	450	470	0%	29,733,160	-	+38.24%	-	-
12/20	475	495	460	470	-4.08%	24,628,160	-	+41.99%	-	-
12/19	420	490	415	490	+18.07%	34,953,260	-	+52.17%	-	-
12/18	400	425	400	415	+2.47%	10,784,560	-	+32.59%	-	-
12/17	425	435	405	405	-1.22%	14,167,900	-	+32.35%	-	-
12/14	405	415	390	410	+1.23%	19,138,280	-	+36.67%	-	-
12/13	395	410	380	405	+3.85%	12,496,560	-	+38.23%	-	-
12/12	410	415	385	390	-1.27%	17,240,840	-	+35.89%	-	-
12/11	370	395	350	395	+5.33%	21,275,020	-	+40.57%	-	-
12/10	430	445	370	375	-8.54%	36,837,240	-	+36.36%	-	-
12/07	360	410	355	410	+20.59%	29,895,180	-	+51.85%	-	-
12/06	305	345	300	340	+15.25%	18,403,160	-	+28.79%	-	-
12/05	300	305	285	295	-1.67%	5,526,640	-	+13.46%	-	-
12/04	300	315	285	300	+1.69%	15,142,760	-	+16.28%	-	-
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%	-	-

三井住友建設（1821）の株価チャート

2012/08/15～2013/01/11

株価推移

開示資料

決算

株式

チャート