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

2013/03/07

2012/10/09～2013/03/07

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
03/07	385	390	375	380	-1.3%	3,398,100	318億4321万	-7.32%	15.59	1.46
03/06	390	395	385	385	0%	1,822,760	322億6220万	-7.23%	15.8	1.48
03/05	400	400	385	385	-1.28%	4,436,900	322億6220万	-7.67%	15.8	1.48
03/04	400	405	390	390	0%	8,757,680	326億8119万	-7.14%	16	1.5
03/01	385	395	380	390	+1.3%	7,407,380	326億8119万	-7.8%	16	1.5
02/28	390	395	380	385	+2.67%	7,588,420	322億6220万	-9.41%	15.8	1.48
02/27	365	385	360	375	+4.17%	16,925,460	314億2422万	-12.38%	15.39	1.44
02/26	355	370	350	360	0%	6,149,680	301億6725万	-16.86%	14.77	1.39
02/25	370	375	350	360	-2.7%	8,305,260	301億6725万	-18%	14.77	1.39
02/22	365	370	355	370	-1.33%	9,721,160	310億523万	-16.85%	15.18	1.43
02/21	375	380	365	375	0%	6,339,900	314億2422万	-16.85%	15.39	1.44
02/20	385	395	375	375	0%	12,207,680	314億2422万	-18.12%	15.39	1.44
02/19	365	385	360	375	+4.17%	17,121,820	314億2422万	-19.35%	15.39	1.44
02/18	355	370	345	360	0%	10,961,140	301億6725万	-23.73%	14.77	1.39
02/15	390	395	345	360	-8.86%	14,759,120	301億6725万	-24.84%	14.77	1.39
02/14	405	410	390	395	-2.47%	6,501,400	331億18万	-19.06%	16.21	1.52
02/13	435	440	405	405	-8.99%	7,385,480	339億3816万	-17.85%	16.62	1.56
02/12	450	460	435	445	-8.25%	13,813,020	372億9008万	-10.46%	18.26	1.71
02/08	515	515	480	485	-3.96%	5,728,860	406億4199万	-3%	19.9	1.87
02/07	480	515	470	505	+5.21%	11,354,000	423億1795万	+0.6%	20.72	1.95
02/06	480	490	475	480	+2.13%	3,776,420	402億2300万	-4.38%	19.7	1.85
02/05	470	495	465	470	-1.05%	4,247,200	393億8502万	-6.93%	19.29	1.81
02/04	480	485	465	475	0%	3,334,980	398億401万	-6.13%	19.49	1.83
02/01	490	495	475	475	-3.06%	2,745,040	398億401万	-6.13%	19.49	1.83
01/31	495	495	480	490	-1.01%	4,394,380	410億6098万	-3.16%	20.11	1.89
01/30	460	505	455	495	+10%	18,940,140	414億7997万	-2.17%	20.31	1.91
01/29	445	465	445	450	0%	4,472,260	377億907万	-10.54%	18.47	1.73
01/28	460	460	445	450	-2.17%	2,957,180	377億907万	-10.18%	18.47	1.73
01/25	470	475	450	460	0%	4,086,440	385億4704万	-7.82%	18.88	1.77
01/24	430	465	425	460	+3.37%	11,374,060	385億4704万	-7.44%	18.88	1.77
01/23	495	500	445	445	-11.88%	14,487,480	372億9008万	-9.92%	18.26	1.71
01/22	510	520	500	505	-1.94%	3,394,880	423億1795万	+2.64%	20.72	1.95
01/21	505	525	495	515	0%	6,169,480	431億5593万	+5.75%	21.13	1.98
01/18	530	535	515	515	-0.96%	7,634,660	431億5593万	+6.63%	21.13	1.98
01/17	550	555	510	520	-5.45%	13,926,160	435億7492万	+9.24%	21.34	2
01/16	560	585	540	550	0%	23,073,920	460億8886万	+17.77%	22.57	2.12
01/15	545	575	540	550	+1.85%	17,562,020	460億8886万	+20.35%	22.57	2.12
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%	-	-

三井住友建設（1821）の株価チャート

2012/10/09～2013/03/07

株価推移

開示資料

決算

株式

チャート