三井住友建設（1821）の株価チャート

2014/01/28

2013/08/28～2014/01/28

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
2014
01/28	585	595	575	580	0%	3,696,940	937億5843万	-3.97%	22.31	3.71
01/27	585	590	575	580	-3.33%	5,826,460	937億5843万	-3.97%	22.31	3.71
01/24	605	615	600	600	-1.64%	2,768,020	969億9148万	-0.66%	23.07	3.83
01/23	620	625	610	610	+0.83%	6,569,260	986億801万	+1.16%	23.46	3.9
01/22	610	615	605	605	-1.63%	2,374,220	977億9974万	+0.33%	23.27	3.87
01/21	625	625	610	615	-1.6%	2,200,000	994億1627万	+2.16%	23.65	3.93
01/20	615	625	610	625	+1.63%	2,225,440	1010億3279万	+3.99%	24.04	3.99
01/17	605	620	605	615	+0.82%	4,839,920	994億1627万	+2.5%	23.65	3.93
01/16	615	620	605	610	-0.81%	3,287,940	986億801万	+1.84%	23.46	3.9
01/15	620	625	610	615	+0.82%	3,437,940	994億1627万	+2.67%	23.65	3.93
01/14	605	620	600	610	-1.61%	4,219,340	986億801万	+1.84%	23.46	3.9
01/10	615	625	610	620	+0.81%	3,843,640	1002億2453万	+3.33%	23.84	3.96
01/09	625	630	615	615	-1.6%	2,587,560	994億1627万	+2.5%	23.65	3.93
01/08	625	630	615	625	+0.81%	5,109,840	1010億3279万	+4.17%	24.04	3.99
01/07	620	640	620	620	-1.59%	8,127,540	1002億2453万	+3.33%	23.84	3.96
01/06	635	635	620	630	-1.56%	6,323,020	1018億4106万	+5%	24.23	4.03
2013
12/30	625	645	620	640	+3.23%	10,413,580	1034億5758万	+6.84%	24.61	4.09
12/27	610	630	605	620	+1.64%	8,514,720	1002億2453万	+3.68%	23.84	3.96
12/26	605	620	595	610	+2.52%	8,173,860	986億801万	+1.84%	23.46	3.9
12/25	560	595	560	595	+4.39%	8,800,200	961億8322万	-0.83%	22.88	3.8
12/24	575	575	560	570	-0.87%	6,377,600	921億4191万	-5.32%	21.92	3.64
12/20	575	580	570	575	0%	1,479,540	929億5017万	-4.8%	22.11	3.67
12/19	580	585	575	575	+0.88%	4,577,260	929億5017万	-5.27%	22.11	3.67
12/18	570	580	565	570	-0.87%	5,003,720	921億4191万	-6.4%	21.92	3.64
12/17	565	585	565	575	+1.77%	6,522,100	929億5017万	-5.89%	22.11	3.67
12/16	580	585	565	565	-2.59%	4,974,220	913億3365万	-7.83%	21.73	3.61
12/13	590	595	575	580	-1.69%	5,324,380	937億5843万	-5.84%	22.31	3.71
12/12	595	600	585	590	-1.67%	5,466,740	953億7496万	-4.53%	22.69	3.77
12/11	580	605	575	600	+3.45%	13,288,720	969億9148万	-3.23%	23.07	3.83
12/10	585	590	575	580	-1.69%	4,155,880	937億5843万	-6.75%	22.31	3.71
12/09	600	605	585	590	-0.84%	6,975,220	953億7496万	-5.45%	22.69	3.77
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

三井住友建設（1821）の株価チャート

2013/08/28～2014/01/28

株価推移

開示資料

決算

株式

チャート