三井住友建設（1821）の株価チャート
2013/10/08～2014/03/07
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 |
| 2014 |
| 03/07 | 545 | 565 | 540 | 550 | +1.85% | 4,510,980 | 889億886万 | +1.1% | 21.15 | 3.51 |
| 03/06 | 525 | 545 | 525 | 540 | +2.86% | 3,255,400 | 872億9233万 | -0.92% | 20.77 | 3.45 |
| 03/05 | 540 | 540 | 525 | 525 | -1.87% | 1,973,040 | 848億6755万 | -4.02% | 20.19 | 3.35 |
| 03/04 | 525 | 535 | 515 | 535 | 0% | 2,415,140 | 864億8407万 | -2.73% | 20.57 | 3.42 |
| 03/03 | 535 | 540 | 525 | 535 | -1.83% | 2,226,100 | 864億8407万 | -2.9% | 20.57 | 3.42 |
| 02/28 | 545 | 545 | 535 | 545 | 0% | 2,193,380 | 881億60万 | -1.62% | 20.96 | 3.48 |
| 02/27 | 545 | 550 | 540 | 545 | -0.91% | 1,957,920 | 881億60万 | -2.15% | 20.96 | 3.48 |
| 02/26 | 550 | 560 | 545 | 550 | 0% | 2,749,700 | 889億886万 | -1.61% | 21.15 | 3.51 |
| 02/25 | 560 | 565 | 550 | 550 | -0.9% | 1,254,000 | 889億886万 | -2.14% | 21.15 | 3.51 |
| 02/24 | 545 | 560 | 540 | 555 | +2.78% | 2,494,800 | 897億1712万 | -1.77% | 21.34 | 3.55 |
| 02/21 | 540 | 550 | 540 | 540 | +0.93% | 1,523,940 | 872億9233万 | -4.76% | 20.77 | 3.45 |
| 02/20 | 550 | 555 | 535 | 535 | -3.6% | 2,505,140 | 864億8407万 | -6.14% | 20.57 | 3.42 |
| 02/19 | 555 | 565 | 545 | 555 | -0.89% | 2,200,020 | 897億1712万 | -3.14% | 21.34 | 3.55 |
| 02/18 | 555 | 560 | 540 | 560 | +1.82% | 3,409,580 | 905億2538万 | -2.61% | 21.54 | 3.58 |
| 02/17 | 545 | 555 | 530 | 550 | +0.92% | 3,761,880 | 889億886万 | -4.84% | 21.15 | 3.51 |
| 02/14 | 560 | 570 | 535 | 545 | -3.54% | 6,325,660 | 881億60万 | -6.03% | 20.96 | 3.48 |
| 02/13 | 575 | 590 | 565 | 565 | -1.74% | 6,405,440 | 913億3365万 | -3.09% | 21.73 | 3.61 |
| 02/12 | 575 | 580 | 570 | 575 | +1.77% | 3,280,960 | 929億5017万 | -1.88% | 22.11 | 3.67 |
| 02/10 | 570 | 570 | 560 | 565 | +1.8% | 3,573,600 | 913億3365万 | -3.91% | 21.73 | 3.61 |
| 02/07 | 540 | 560 | 535 | 555 | +5.71% | 5,990,320 | 897億1712万 | -6.09% | 21.34 | 3.55 |
| 02/06 | 515 | 540 | 510 | 525 | +3.96% | 4,907,920 | 848億6755万 | -11.47% | 20.19 | 3.35 |
| 02/05 | 505 | 510 | 495 | 505 | +3.06% | 4,785,880 | 816億3450万 | -15.41% | 19.42 | 3.23 |
| 02/04 | 505 | 515 | 490 | 490 | -8.41% | 12,015,920 | 792億971万 | -18.33% | 18.84 | 3.13 |
| 02/03 | 565 | 570 | 535 | 535 | -6.96% | 5,715,200 | 864億8407万 | -11.42% | 20.57 | 3.42 |
| 01/31 | 585 | 585 | 570 | 575 | -0.86% | 2,251,160 | 929億5017万 | -4.96% | 22.11 | 3.67 |
| 01/30 | 585 | 585 | 570 | 580 | -1.69% | 2,528,960 | 937億5843万 | -4.13% | 22.31 | 3.71 |
| 01/29 | 585 | 595 | 580 | 590 | +1.72% | 2,522,340 | 953億7496万 | -2.48% | 22.69 | 3.77 |
| 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年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
