三井住友建設（1821）の株価チャート

2014/06/24

2014/01/29～2014/06/24

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
06/24	555	580	550	580	+4.5%	4,190,500	937億5843万	+9.02%	13.47	2.72
06/23	565	570	555	555	-1.77%	2,195,580	897億1712万	+4.91%	12.89	2.6
06/20	550	565	545	565	+3.67%	5,000,440	913億3365万	+7.21%	13.12	2.65
06/19	535	555	530	545	+1.87%	4,485,160	881億60万	+4.01%	12.66	2.55
06/18	535	540	530	535	+0.94%	1,108,680	864億8407万	+2.29%	12.43	2.51
06/17	530	535	530	530	0%	1,211,760	856億7581万	+1.53%	12.31	2.48
06/16	540	540	530	530	-1.85%	1,753,700	856億7581万	+1.53%	12.31	2.48
06/13	530	540	530	540	+0.93%	1,446,820	872億9233万	+3.65%	12.54	2.53
06/12	525	535	525	535	0%	865,980	864億8407万	+2.69%	12.43	2.51
06/11	525	535	525	535	+1.9%	1,482,680	864億8407万	+2.88%	12.43	2.51
06/10	540	540	525	525	-2.78%	2,244,880	848億6755万	+0.96%	12.2	2.46
06/09	530	540	530	540	+1.89%	1,104,480	872億9233万	+3.85%	12.54	2.53
06/06	535	540	530	530	-0.93%	975,360	856億7581万	+1.92%	12.31	2.48
06/05	535	540	530	535	0%	1,322,820	864億8407万	+2.88%	12.43	2.51
06/04	530	545	530	535	0%	2,314,000	864億8407万	+2.88%	12.43	2.51
06/03	540	540	530	535	0%	1,712,980	864億8407万	+2.69%	12.43	2.51
06/02	530	540	525	535	+0.94%	3,087,580	864億8407万	+2.49%	12.43	2.51
05/30	530	535	520	530	0%	1,762,280	856億7581万	+1.34%	12.31	2.48
05/29	530	535	520	530	0%	2,666,140	856億7581万	+1.34%	12.31	2.48
05/28	510	535	510	530	+3.92%	5,546,220	856億7581万	+1.15%	12.31	2.48
05/27	505	515	505	510	+0.99%	2,633,980	824億4276万	-2.86%	11.85	2.39
05/26	510	515	500	505	-0.98%	2,353,200	816億3450万	-4.17%	11.73	2.37
05/23	505	515	505	510	0%	1,449,780	824億4276万	-3.59%	11.85	2.39
05/22	505	510	500	510	+2%	1,969,300	824億4276万	-3.77%	11.85	2.39
05/21	495	500	490	500	0%	2,744,540	808億2623万	-5.84%	11.61	2.34
05/20	500	505	495	500	0%	1,722,420	808億2623万	-6.02%	11.61	2.34
05/19	505	505	495	500	0%	3,383,400	808億2623万	-6.37%	11.61	2.34
05/16	505	510	500	500	-1.96%	1,779,340	808億2623万	-6.72%	11.61	2.34
05/15	510	520	510	510	-0.97%	1,429,440	824億4276万	-5.38%	11.85	2.39
05/14	515	525	510	515	-0.96%	2,027,040	832億5102万	-4.81%	11.96	2.41
05/13	520	525	515	520	+0.97%	1,570,900	840億5928万	-4.41%	12.08	2.44
05/12	525	530	505	515	-1.9%	3,305,100	832億5102万	-5.68%	11.96	2.41
05/09	525	535	520	525	0%	2,319,940	848億6755万	-4.37%	12.2	2.46
05/08	530	535	525	525	0%	1,548,660	848億6755万	-4.72%	12.2	2.46
05/07	530	535	525	525	-2.78%	1,302,260	848億6755万	-4.72%	12.2	2.46
05/02	535	540	530	540	0%	891,880	872億9233万	-2.17%	12.54	2.53
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

三井住友建設（1821）の株価チャート

2014/01/29～2014/06/24

株価推移

開示資料

決算

株式

チャート