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

2013/06/05

2013/01/09～2013/06/05

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
06/05	400	435	390	400	0%	11,655,500	540億3844万	-12.28%	12.86	2.14
06/04	380	400	380	400	+3.9%	6,277,260	540億3844万	-13.04%	12.86	2.14
06/03	390	395	380	385	-2.53%	3,966,280	520億1200万	-17.03%	12.38	2.06
05/31	390	405	380	395	+3.95%	7,528,380	533億6296万	-15.78%	12.7	2.11
05/30	395	400	380	380	-5%	6,490,880	513億3652万	-20%	12.22	2.03
05/29	415	415	395	400	-2.44%	8,426,020	540億3844万	-16.84%	12.86	2.14
05/28	400	420	395	410	+1.23%	11,014,600	553億8940万	-15.11%	13.18	2.19
05/27	415	420	400	405	-4.71%	9,586,840	547億1392万	-16.15%	13.02	2.16
05/24	445	450	410	425	-2.3%	10,850,700	574億1584万	-12.19%	13.67	2.27
05/23	475	475	430	435	-7.45%	12,156,740	587億6681万	-10.12%	13.99	2.32
05/22	470	485	460	470	+1.08%	23,265,500	634億9517万	-2.89%	15.11	2.51
05/21	465	475	455	465	0%	7,748,220	628億1969万	-3.53%	14.95	2.48
05/20	465	475	455	465	+3.33%	11,062,900	628億1969万	-3.33%	14.95	2.48
05/17	440	460	435	450	+2.27%	13,537,100	607億9325万	-6.25%	14.47	2.4
05/16	440	460	430	440	-11.11%	22,970,760	594億4229万	-8.14%	14.15	2.35
05/15	510	510	490	495	-1.98%	4,374,280	668億7257万	+3.56%	15.92	2.64
05/14	500	510	500	505	+2.02%	8,263,160	682億2353万	+6.77%	16.24	2.7
05/13	500	505	495	495	-2.94%	4,633,920	668億7257万	+5.77%	15.92	2.64
05/10	520	520	495	510	0%	7,399,720	688億9901万	+9.91%	16.4	2.72
05/09	525	530	510	510	-2.86%	3,888,020	688億9901万	+11.35%	16.4	2.72
05/08	530	545	515	525	+0.96%	11,991,220	709億2546万	+16.15%	16.88	2.8
05/07	525	535	515	520	+4%	7,289,180	702億4997万	+16.33%	16.72	2.78
05/02	500	510	495	500	-1.96%	5,861,980	675億4805万	+13.38%	16.08	2.67
05/01	495	520	490	510	+3.03%	13,134,360	688億9901万	+16.7%	16.4	2.72
04/30	505	505	490	495	-1.98%	5,697,020	668億7257万	+14.85%	15.92	2.64
04/26	505	525	490	505	+1%	27,043,080	682億2353万	+18.27%	16.24	2.7
04/25	530	530	485	500	-4.76%	20,478,080	675億4805万	+18.48%	16.08	2.67
04/24	545	555	515	525	-0.94%	22,569,780	709億2546万	+25.6%	16.88	2.8
04/23	565	575	525	530	-1.85%	50,759,200	716億94万	+28.64%	17.04	2.83
04/22	450	545	445	540	+24.14%	65,467,860	589億1190万	+33.33%	14.02	2.33
04/19	430	435	425	435	+1.16%	3,728,660	474億5681万	+9.02%	11.3	1.88
04/18	430	440	425	430	0%	4,970,940	469億1132万	+8.59%	11.17	1.86
04/17	430	435	425	430	+1.18%	5,077,640	469億1132万	+9.14%	11.17	1.86
04/16	420	435	420	425	-1.16%	4,678,000	463億6584万	+8.42%	11.04	1.83
04/15	435	445	430	430	+1.18%	7,353,480	469億1132万	+9.97%	11.17	1.86
04/12	430	440	425	425	-1.16%	3,287,480	463億6584万	+9.25%	11.04	1.83
04/11	445	450	430	430	0%	8,364,320	469億1132万	+11.11%	11.17	1.86
04/10	430	445	420	430	0%	10,583,600	469億1132万	+11.69%	11.17	1.86
04/09	435	440	420	430	+3.61%	15,574,400	469億1132万	+12.27%	11.17	1.86
04/08	385	425	380	415	+9.21%	17,443,620	452億7488万	+8.64%	10.78	1.79
04/05	390	400	380	380	0%	5,110,180	414億5652万	-0.26%	9.87	1.64
04/04	375	380	370	380	0%	2,462,040	414億5652万	-0.26%	9.87	1.64
04/03	380	380	370	380	+2.7%	1,465,400	414億5652万	-0.26%	9.87	1.64
04/02	370	380	360	370	0%	3,225,780	403億6556万	-2.63%	9.61	1.6
04/01	380	380	370	370	-2.63%	2,006,260	403億6556万	-2.37%	9.61	1.6
03/29	385	390	375	380	-1.3%	2,165,300	414億5652万	+0.26%	20.3	1.91
03/28	390	395	375	385	0%	2,545,980	420億200万	+1.58%	20.57	1.93
03/27	380	395	380	385	+2.67%	4,299,460	420億200万	+1.58%	20.57	1.93
03/26	380	385	375	375	-1.32%	2,506,300	409億1104万	-0.79%	20.03	1.88
03/25	395	400	380	380	-1.3%	4,032,420	414億5652万	+0.53%	20.3	1.91
03/22	400	405	385	385	-6.1%	9,169,620	420億200万	+2.12%	20.57	1.93
03/21	370	415	365	410	+10.81%	15,008,960	343億5715万	+8.75%	16.83	1.58
03/19	375	380	365	370	+1.37%	2,255,540	310億523万	-1.86%	15.18	1.43
03/18	375	375	365	365	-2.67%	1,739,540	305億8624万	-3.95%	14.98	1.41
03/15	380	385	370	375	0%	3,699,480	314億2422万	-2.6%	15.39	1.44
03/14	380	380	375	375	-1.32%	1,456,120	314億2422万	-3.85%	15.39	1.44
03/13	380	385	375	380	+1.33%	1,981,900	318億4321万	-3.55%	15.59	1.46
03/12	385	390	375	375	-2.6%	2,343,960	314億2422万	-5.78%	15.39	1.44
03/11	380	390	375	385	+1.32%	3,683,060	322億6220万	-4.23%	15.8	1.48
03/08	380	385	370	380	0%	4,660,700	318億4321万	-6.4%	15.59	1.46
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

三井住友建設（1821）の株価チャート

2013/01/09～2013/06/05

株価推移

開示資料

決算

株式

チャート