三井住友建設（1821）の株価チャート
2013/12/02～2014/05/01
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 |
| 05/01 | 525 | 540 | 525 | 540 | +2.86% | 1,522,100 | 872億9233万 | -2.17% | 12.54 | 2.53 |
| 04/30 | 535 | 540 | 520 | 525 | -1.87% | 3,592,940 | 848億6755万 | -4.72% | 12.2 | 2.46 |
| 04/28 | 545 | 545 | 530 | 535 | -2.73% | 2,503,440 | 864億8407万 | -2.9% | 12.43 | 2.51 |
| 04/25 | 555 | 565 | 550 | 550 | -1.79% | 2,228,460 | 889億886万 | -0.18% | 12.78 | 2.58 |
| 04/24 | 570 | 575 | 550 | 560 | 0% | 8,301,080 | 905億2538万 | +1.82% | 13.01 | 2.62 |
| 04/23 | 550 | 560 | 545 | 560 | +2.75% | 3,381,420 | 905億2538万 | +2% | 13.01 | 2.62 |
| 04/22 | 545 | 565 | 540 | 545 | 0% | 4,120,520 | 881億60万 | -0.73% | 12.66 | 2.55 |
| 04/21 | 555 | 555 | 545 | 545 | -1.8% | 1,097,320 | 881億60万 | -0.55% | 12.66 | 2.55 |
| 04/18 | 555 | 555 | 545 | 555 | 0% | 1,089,780 | 897億1712万 | +1.28% | 12.89 | 2.6 |
| 04/17 | 560 | 565 | 550 | 555 | -0.89% | 2,298,860 | 897億1712万 | +1.28% | 12.89 | 2.6 |
| 04/16 | 530 | 560 | 530 | 560 | +5.66% | 4,093,000 | 905億2538万 | +2.19% | 13.01 | 2.62 |
| 04/15 | 540 | 540 | 525 | 530 | 0% | 2,501,200 | 856億7581万 | -3.28% | 12.31 | 2.48 |
| 04/14 | 535 | 545 | 530 | 530 | -0.93% | 1,808,820 | 856億7581万 | -3.46% | 12.31 | 2.48 |
| 04/11 | 530 | 540 | 525 | 535 | -1.83% | 2,334,340 | 864億8407万 | -2.73% | 12.43 | 2.51 |
| 04/10 | 560 | 565 | 545 | 545 | -1.8% | 2,641,620 | 881億60万 | -0.91% | 12.66 | 2.55 |
| 04/09 | 560 | 570 | 555 | 555 | -1.77% | 2,213,520 | 897億1712万 | +1.09% | 12.89 | 2.6 |
| 04/08 | 575 | 585 | 565 | 565 | -2.59% | 6,906,920 | 913億3365万 | +3.1% | 13.12 | 2.65 |
| 04/07 | 580 | 595 | 575 | 580 | -1.69% | 9,873,820 | 937億5843万 | +6.03% | 13.47 | 2.72 |
| 04/04 | 575 | 590 | 565 | 590 | +3.51% | 11,798,780 | 953億7496万 | +8.06% | 13.71 | 2.77 |
| 04/03 | 570 | 590 | 565 | 570 | -0.87% | 8,494,020 | 921億4191万 | +4.78% | 13.24 | 2.67 |
| 04/02 | 575 | 585 | 565 | 575 | +0.88% | 7,037,640 | 929億5017万 | +5.89% | 13.36 | 2.7 |
| 04/01 | 540 | 570 | 535 | 570 | +5.56% | 5,066,440 | 921億4191万 | +5.17% | 13.24 | 2.67 |
| 03/31 | 540 | 545 | 535 | 540 | 0% | 1,355,460 | 872億9233万 | -0.18% | 20.77 | 3.45 |
| 03/28 | 535 | 540 | 530 | 540 | +0.93% | 1,594,240 | 872億9233万 | -0.18% | 20.77 | 3.45 |
| 03/27 | 520 | 535 | 515 | 535 | +1.9% | 2,003,380 | 864億8407万 | -1.11% | 20.57 | 3.42 |
| 03/26 | 530 | 535 | 525 | 525 | 0% | 1,450,620 | 848億6755万 | -3.14% | 20.19 | 3.35 |
| 03/25 | 530 | 540 | 525 | 525 | -1.87% | 1,545,940 | 848億6755万 | -3.31% | 20.19 | 3.35 |
| 03/24 | 520 | 545 | 520 | 535 | +2.88% | 2,940,520 | 864億8407万 | -1.65% | 20.57 | 3.42 |
| 03/20 | 540 | 545 | 520 | 520 | -3.7% | 3,215,500 | 840億5928万 | -4.59% | 20 | 3.32 |
| 03/19 | 550 | 560 | 535 | 540 | -1.82% | 3,038,760 | 872億9233万 | -1.28% | 20.77 | 3.45 |
| 03/18 | 545 | 555 | 540 | 550 | +1.85% | 2,379,740 | 889億886万 | +0.36% | 21.15 | 3.51 |
| 03/17 | 550 | 555 | 535 | 540 | -0.92% | 3,237,900 | 872億9233万 | -1.64% | 20.77 | 3.45 |
| 03/14 | 545 | 555 | 540 | 545 | -0.91% | 3,425,440 | 881億60万 | -0.73% | 20.96 | 3.48 |
| 03/13 | 550 | 555 | 545 | 550 | 0% | 1,718,440 | 889億886万 | +0.36% | 21.15 | 3.51 |
| 03/12 | 550 | 555 | 545 | 550 | 0% | 2,962,960 | 889億886万 | +0.55% | 21.15 | 3.51 |
| 03/11 | 565 | 570 | 550 | 550 | -1.79% | 3,729,280 | 889億886万 | +1.1% | 21.15 | 3.51 |
| 03/10 | 555 | 570 | 550 | 560 | +1.82% | 5,375,980 | 905億2538万 | +2.94% | 21.54 | 3.58 |
| 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 |
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。
