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

2013/08/23

2013/04/02～2013/08/23

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
08/23	400	400	380	385	-2.53%	3,289,020	520億1200万	-5.87%	12.38	2.06
08/22	390	400	385	395	+1.28%	3,377,220	533億6296万	-4.13%	12.7	2.11
08/21	395	400	390	390	-1.27%	1,337,320	526億8748万	-5.8%	12.54	2.08
08/20	400	405	395	395	-2.47%	2,353,200	533億6296万	-5.28%	12.7	2.11
08/19	405	410	400	405	0%	1,504,300	547億1392万	-3.34%	13.02	2.16
08/16	395	405	395	405	+2.53%	2,196,740	547億1392万	-3.57%	13.02	2.16
08/15	400	405	395	395	-2.47%	1,159,820	533億6296万	-6.4%	12.7	2.11
08/14	405	410	395	405	0%	2,339,040	547億1392万	-4.48%	13.02	2.16
08/13	395	410	395	405	+2.53%	2,419,140	547億1392万	-4.71%	13.02	2.16
08/12	400	405	395	395	-2.47%	1,667,440	533億6296万	-7.28%	12.7	2.11
08/09	415	415	405	405	-1.22%	1,576,580	547億1392万	-5.37%	13.02	2.16
08/08	410	420	410	410	-1.2%	1,129,560	553億8940万	-4.21%	13.18	2.19
08/07	430	430	415	415	-4.6%	2,683,800	560億6488万	-3.04%	13.35	2.22
08/06	435	440	425	435	0%	3,924,500	587億6681万	+1.64%	13.99	2.32
08/05	420	440	420	435	+4.82%	4,115,900	587億6681万	+2.11%	13.99	2.32
08/02	410	420	410	415	+1.22%	3,499,480	560億6488万	-2.12%	13.35	2.22
08/01	395	410	395	410	+2.5%	2,476,160	553億8940万	-2.84%	13.18	2.19
07/31	405	415	395	400	-1.23%	3,039,640	540億3844万	-4.99%	12.86	2.14
07/30	390	410	390	405	+3.85%	2,861,200	547億1392万	-3.57%	13.02	2.16
07/29	405	410	390	390	-4.88%	2,359,820	526億8748万	-6.92%	12.54	2.08
07/26	410	420	405	410	-1.2%	3,412,880	553億8940万	-2.15%	13.18	2.19
07/25	430	435	415	415	-3.49%	2,935,880	560億6488万	-0.95%	13.35	2.22
07/24	435	440	430	430	-2.27%	1,296,420	580億9132万	+2.87%	13.83	2.3
07/23	440	445	435	440	-1.12%	1,971,120	594億4229万	+5.77%	14.15	2.35
07/22	450	450	440	445	-1.11%	2,947,060	601億1777万	+7.49%	14.31	2.38
07/19	455	455	440	450	0%	4,488,680	607億9325万	+9.22%	14.47	2.4
07/18	450	455	445	450	0%	2,628,260	607億9325万	+10.02%	14.47	2.4
07/17	445	450	440	450	0%	2,905,780	607億9325万	+10.57%	14.47	2.4
07/16	450	455	440	450	+2.27%	4,489,920	607億9325万	+11.11%	14.47	2.4
07/12	455	455	440	440	-3.3%	4,143,360	594億4229万	+9.18%	14.15	2.35
07/11	430	455	425	455	+4.6%	5,435,640	614億6873万	+13.47%	14.63	2.43
07/10	440	445	430	435	-1.14%	3,302,440	587億6681万	+9.3%	13.99	2.32
07/09	445	445	435	440	+1.15%	3,294,720	594億4229万	+10.83%	14.15	2.35
07/08	450	455	430	435	0%	9,664,140	587億6681万	+10.13%	13.99	2.32
07/05	410	435	405	435	+7.41%	9,112,300	587億6681万	+10.69%	13.99	2.32
07/04	405	410	400	405	0%	2,440,940	547億1392万	+3.58%	13.02	2.16
07/03	410	415	400	405	-1.22%	5,288,700	547億1392万	+3.85%	13.02	2.16
07/02	395	415	390	410	+3.8%	7,029,600	553億8940万	+5.13%	13.18	2.19
07/01	380	395	380	395	+3.95%	2,342,160	533億6296万	+1.28%	12.7	2.11
06/28	380	385	370	380	+1.33%	2,523,220	513億3652万	-2.81%	12.22	2.03
06/27	370	375	350	375	+1.35%	4,309,020	506億6104万	-4.34%	12.06	2
06/26	390	390	370	370	-3.9%	3,152,220	499億8556万	-6.33%	11.9	1.98
06/25	390	395	380	385	-1.28%	2,668,660	520億1200万	-3.51%	12.38	2.06
06/24	390	400	385	390	0%	2,121,960	526億8748万	-2.99%	12.54	2.08
06/21	385	395	380	390	0%	3,161,380	526億8748万	-3.7%	12.54	2.08
06/20	395	400	390	390	-1.27%	2,697,520	526億8748万	-4.18%	12.54	2.08
06/19	395	405	390	395	+1.28%	2,637,400	533億6296万	-3.42%	12.7	2.11
06/18	395	400	390	390	-1.27%	1,543,900	526億8748万	-5.57%	12.54	2.08
06/17	385	400	380	395	+2.6%	3,304,740	533億6296万	-5.5%	12.7	2.11
06/14	390	395	385	385	0%	3,074,020	520億1200万	-8.77%	12.38	2.06
06/13	395	400	380	385	-3.75%	3,126,320	520億1200万	-9.84%	12.38	2.06
06/12	390	405	385	400	0%	4,051,900	540億3844万	-7.41%	12.86	2.14
06/11	395	405	395	400	0%	3,001,960	540億3844万	-8.47%	12.86	2.14
06/10	395	405	385	400	+6.67%	6,105,460	540億3844万	-9.5%	12.86	2.14
06/07	375	390	370	375	-2.6%	8,015,000	506億6104万	-15.92%	12.06	2
06/06	390	405	385	385	-3.75%	6,807,700	520億1200万	-14.63%	12.38	2.06
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

三井住友建設（1821）の株価チャート

2013/04/02～2013/08/23

株価推移

開示資料

決算

株式

チャート