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

2013/12/06

2013/07/16～2013/12/06

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
12/06	595	600	590	595	-0.83%	4,180,940	961億8322万	-4.95%	22.88	3.8
12/05	610	620	595	600	-1.64%	8,307,340	969億9148万	-4.46%	23.07	3.83
12/04	615	620	610	610	-1.61%	2,533,860	986億801万	-3.33%	23.46	3.9
12/03	620	625	615	620	0%	4,265,680	1002億2453万	-2.05%	23.84	3.96
12/02	625	625	615	620	-0.8%	3,517,460	1002億2453万	-2.05%	23.84	3.96
11/29	615	630	615	625	+0.81%	6,908,700	1010億3279万	-1.26%	24.04	3.99
11/28	620	625	615	620	0%	1,885,300	1002億2453万	-2.05%	23.84	3.96
11/27	620	620	615	620	+0.81%	2,668,560	1002億2453万	-1.9%	23.84	3.96
11/26	610	625	605	615	0%	8,644,700	994億1627万	-2.84%	23.65	3.93
11/25	625	625	610	615	-1.6%	6,910,600	994億1627万	-2.69%	23.65	3.93
11/22	630	635	620	625	-0.79%	6,204,220	1010億3279万	-1.11%	24.04	3.99
11/21	635	640	625	630	-0.79%	5,452,460	1018億4106万	-0.16%	24.23	4.03
11/20	640	640	630	635	-0.78%	2,643,520	1026億4932万	+0.95%	24.42	4.06
11/19	630	650	625	640	+0.79%	13,678,400	1034億5758万	+1.91%	24.61	4.09
11/18	635	635	630	635	0%	2,644,160	1026億4932万	+1.28%	24.42	4.06
11/15	635	640	625	635	+0.79%	6,733,420	1026億4932万	+1.6%	24.42	4.06
11/14	630	635	625	630	+0.8%	8,417,860	1018億4106万	+1.12%	24.23	4.03
11/13	625	635	615	625	-1.57%	13,614,380	1010億3279万	+0.81%	24.04	3.99
11/12	630	640	610	635	+0.79%	17,933,520	1026億4932万	+2.92%	24.42	4.06
11/11	655	655	625	630	-1.56%	12,638,680	1018億4106万	+2.44%	24.23	4.03
11/08	625	650	625	640	+0.79%	19,044,500	1034億5758万	+4.4%	24.61	4.09
11/07	650	665	635	635	-0.78%	14,594,680	1026億4932万	+3.76%	24.42	4.06
11/06	640	655	620	640	-0.78%	16,131,960	1034億5758万	+4.75%	24.61	4.09
11/05	660	675	640	645	+1.57%	31,005,720	1042億6584万	+5.56%	24.8	4.12
11/01	645	655	620	635	-0.78%	19,155,860	1026億4932万	+4.1%	24.42	4.06
10/31	675	675	635	640	-5.19%	38,998,040	1034億5758万	+4.92%	24.61	4.09
10/30	660	710	655	675	+2.27%	79,796,640	1091億1542万	+11.02%	25.96	4.31
10/29	630	665	620	660	+4.76%	45,129,240	1066億9063万	+8.73%	25.38	4.22
10/28	620	630	610	630	+3.28%	11,444,140	1018億4106万	+3.79%	24.23	4.03
10/25	620	630	605	610	-1.61%	13,101,900	986億801万	+0.16%	23.46	3.9
10/24	610	630	600	620	+2.48%	15,665,740	1002億2453万	+1.97%	23.84	3.96
10/23	635	640	605	605	-4.72%	25,161,860	977億9974万	-0.49%	23.27	3.87
10/22	610	635	600	635	+4.96%	39,236,600	1026億4932万	+4.61%	24.42	4.06
10/21	610	615	595	605	-0.82%	9,478,540	977億9974万	+0.17%	23.27	3.87
10/18	595	610	585	610	+2.52%	15,864,340	986億801万	+1.5%	23.46	3.9
10/17	610	615	590	595	+0.85%	6,832,640	961億8322万	-0.67%	22.88	3.8
10/16	605	610	585	590	-3.28%	9,714,300	953億7496万	-0.51%	22.69	3.77
10/15	605	625	605	610	+0.83%	13,669,440	986億801万	+4.27%	23.46	3.9
10/11	615	620	600	605	+2.54%	14,616,620	977億9974万	+4.67%	23.27	3.87
10/10	600	620	590	590	+1.72%	22,156,940	953億7496万	+3.51%	22.69	3.77
10/09	550	585	550	580	+2.65%	12,717,080	937億5843万	+3.2%	22.31	3.71
10/08	535	575	530	565	+3.67%	22,876,280	913億3365万	+1.99%	21.73	3.61
10/07	575	580	540	545	-6.03%	15,035,820	881億60万	-0.18%	20.96	3.48
10/04	585	595	565	580	-0.85%	15,892,900	937億5843万	+7.41%	22.31	3.71
10/03	605	610	585	585	-4.1%	11,561,260	945億6670万	+9.96%	22.5	3.74
10/02	620	630	600	610	-1.61%	13,922,740	986億801万	+16.41%	23.46	3.9
10/01	620	640	610	620	0%	18,175,560	1002億2453万	+20.39%	23.84	3.96
09/30	605	635	595	620	0%	18,385,300	1002億2453万	+22.53%	23.84	3.96
09/27	645	650	610	620	-3.13%	28,212,660	1002億2453万	+24.75%	23.84	3.96
09/26	580	640	575	640	+7.56%	36,694,700	1034億5758万	+31.42%	24.61	4.09
09/25	630	635	585	595	-7.75%	28,041,580	961億8322万	+24.48%	22.88	3.8
09/24	645	665	625	645	-3.01%	38,238,540	1042億6584万	+37.23%	24.8	4.12
09/20	680	690	645	665	-2.21%	80,757,080	898億3891万	+44.57%	21.39	3.55
09/19	615	680	610	680	+14.29%	96,568,800	918億6535万	+51.11%	21.87	3.63
09/18	610	615	580	595	-2.46%	51,003,000	803億8218万	+35.54%	19.13	3.18
09/17	590	660	585	610	+4.27%	135,433,060	824億863万	+41.53%	19.62	3.26
09/13	540	595	535	585	+6.36%	85,278,660	790億3122万	+38.63%	18.81	3.13
09/12	510	550	510	550	+3.77%	40,052,120	743億286万	+32.53%	17.69	2.94
09/11	575	575	510	530	-4.5%	71,615,500	716億94万	+29.27%	17.04	2.83
09/10	460	555	450	555	+23.33%	122,461,260	749億7834万	+37.04%	17.85	2.97
09/09	455	465	435	450	+11.11%	29,296,360	607億9325万	+12.5%	14.47	2.4
09/06	425	425	400	405	-3.57%	18,000,820	547億1392万	+1.25%	13.02	2.16
09/05	450	460	415	420	+5%	43,913,580	567億4036万	+5%	13.51	2.24
09/04	395	400	390	400	+2.56%	3,450,920	540億3844万	0%	12.86	2.14
09/03	385	395	385	390	+1.3%	4,644,040	526億8748万	-2.5%	12.54	2.08
09/02	380	385	375	385	+1.32%	2,194,940	520億1200万	-3.75%	12.38	2.06
08/30	380	385	370	380	+1.33%	3,382,240	513億3652万	-5%	12.22	2.03
08/29	380	385	375	375	-1.32%	1,683,660	506億6104万	-6.72%	12.06	2
08/28	385	390	380	380	-2.56%	2,070,820	513億3652万	-5.71%	12.22	2.03
08/27	385	395	385	390	0%	1,470,780	526億8748万	-3.7%	12.54	2.08
08/26	385	400	385	390	+1.3%	2,123,980	526億8748万	-4.18%	12.54	2.08
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

三井住友建設（1821）の株価チャート

2013/07/16～2013/12/06

株価推移

開示資料

決算

株式

チャート