三井住友建設（1821）の株価チャート

2014/10/08

2014/05/19～2014/10/08

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
10/08	630	640	625	635	-0.78%	2,884,780	1026億7905万	-4.22%	14.75	2.98
10/07	650	655	640	640	-2.29%	4,906,260	1034億8754万	-3.76%	14.87	3
10/06	655	660	645	655	+1.55%	4,864,000	1059億1303万	-1.5%	15.22	3.07
10/03	635	655	630	645	+3.2%	7,489,280	1042億9604万	-2.86%	14.99	3.02
10/02	635	640	625	625	-3.1%	4,721,580	1010億6205万	-5.73%	14.52	2.93
10/01	660	665	645	645	-2.27%	3,142,840	1042億9604万	-2.57%	14.99	3.02
09/30	670	675	655	660	-1.49%	4,808,860	1067億2153万	-0.15%	15.34	3.09
09/29	670	680	660	670	+1.52%	5,633,140	1083億3852万	+1.82%	15.57	3.14
09/26	655	670	655	660	-0.75%	5,813,940	1067億2153万	+0.61%	15.34	3.09
09/25	670	670	660	665	-0.75%	1,558,480	1075億3003万	+1.84%	15.45	3.12
09/24	645	670	645	670	+2.29%	5,314,800	1083億3852万	+2.92%	15.57	3.14
09/22	655	655	640	655	0%	3,009,760	1059億1303万	+0.92%	15.22	3.07
09/19	655	660	650	655	0%	4,353,820	1059億1303万	+1.39%	15.22	3.07
09/18	660	665	650	655	0%	4,818,660	1059億1303万	+1.71%	15.22	3.07
09/17	655	665	650	655	-0.76%	4,200,580	1059億1303万	+2.02%	15.22	3.07
09/16	665	670	655	660	-1.49%	2,738,580	1067億2153万	+3.29%	15.34	3.09
09/12	670	675	660	670	0%	5,663,060	1083億3852万	+5.35%	15.57	3.14
09/11	675	680	665	670	0%	4,410,560	1083億3852万	+6.01%	15.57	3.14
09/10	680	685	660	670	-2.19%	6,805,620	1083億3852万	+6.69%	15.57	3.14
09/09	700	700	680	685	-1.44%	6,783,580	1107億6401万	+9.6%	15.92	3.21
09/08	675	695	670	695	+2.96%	8,419,140	1123億8101万	+12.1%	16.15	3.26
09/05	685	695	670	675	-1.46%	7,136,720	1091億4702万	+9.76%	15.68	3.16
09/04	690	700	680	685	0%	10,001,440	1107億6401万	+11.93%	15.92	3.21
09/03	690	690	675	685	-0.72%	13,625,760	1107億6401万	+12.66%	15.92	3.21
09/02	695	710	685	690	+0.73%	21,944,040	1115億7251万	+14.24%	16.03	3.23
09/01	645	690	640	685	+7.87%	23,279,240	1107億6401万	+13.98%	15.92	3.21
08/29	630	665	625	635	+1.6%	26,068,900	1026億7905万	+6.19%	14.75	2.98
08/28	625	635	615	625	0%	9,398,340	1010億6205万	+4.87%	14.52	2.93
08/27	610	630	610	625	+1.63%	9,836,260	1010億6205万	+5.22%	14.52	2.93
08/26	610	620	600	615	+1.65%	7,333,800	994億4506万	+3.71%	14.29	2.88
08/25	600	605	595	605	+1.68%	1,661,320	978億2807万	+2.37%	14.06	2.84
08/22	605	610	590	595	-1.65%	3,270,680	962億1108万	+1.02%	13.83	2.79
08/21	605	610	600	605	0%	2,916,640	978億2807万	+2.89%	14.06	2.84
08/20	615	620	600	605	-0.82%	4,266,440	978億2807万	+3.24%	14.06	2.84
08/19	610	620	600	610	+0.83%	9,698,160	986億3657万	+4.45%	14.17	2.86
08/18	600	605	590	605	+1.68%	4,161,620	978億2807万	+4.13%	14.06	2.84
08/15	600	605	595	595	-1.65%	2,763,060	962億1108万	+2.76%	13.83	2.79
08/14	590	605	590	605	+2.54%	9,097,680	978億2807万	+4.85%	14.06	2.84
08/13	580	590	575	590	+1.72%	3,624,940	954億258万	+2.43%	13.71	2.77
08/12	580	590	575	580	-0.85%	3,090,520	937億8559万	+0.87%	13.48	2.72
08/11	575	585	575	585	+2.63%	1,160,720	945億9408万	+1.74%	13.59	2.74
08/08	580	590	560	570	-2.56%	5,435,180	921億6859万	-0.7%	13.24	2.67
08/07	580	585	575	585	+0.86%	2,470,240	945億9408万	+1.92%	13.59	2.74
08/06	580	585	575	580	+1.75%	4,260,800	937億8559万	+1.22%	13.48	2.72
08/05	585	590	570	570	-1.72%	4,620,700	921億6859万	-0.52%	13.24	2.67
08/04	590	590	575	580	-0.85%	2,266,400	937億8559万	+1.22%	13.48	2.72
08/01	580	590	570	585	-0.85%	3,461,040	945億9408万	+2.09%	13.59	2.74
07/31	595	595	585	590	-0.84%	2,143,220	954億258万	+2.97%	13.71	2.77
07/30	600	600	585	595	-0.83%	1,817,700	962億1108万	+3.84%	13.83	2.79
07/29	610	615	595	600	-1.64%	4,069,180	970億1957万	+4.9%	13.94	2.81
07/28	585	610	585	610	+3.39%	8,408,700	986億3657万	+6.83%	14.17	2.86
07/25	575	590	575	590	+2.61%	4,350,900	954億258万	+3.69%	13.71	2.77
07/24	585	590	575	575	-2.54%	2,986,040	929億7709万	+1.41%	13.36	2.7
07/23	590	590	580	590	+0.85%	4,810,680	954億258万	+4.42%	13.71	2.77
07/22	560	590	560	585	+5.41%	9,731,320	945億6670万	+3.91%	13.59	2.74
07/18	555	560	550	555	-0.89%	3,236,940	897億1712万	-1.07%	12.89	2.6
07/17	555	570	555	560	+0.9%	8,238,820	905億2538万	0%	13.01	2.62
07/16	550	560	545	555	+0.91%	2,992,420	897億1712万	-0.72%	12.89	2.6
07/15	550	555	545	550	+0.92%	2,487,160	889億886万	-1.43%	12.78	2.58
07/14	555	555	545	545	-1.8%	2,070,400	881億60万	-2.15%	12.66	2.55
07/11	545	555	540	555	+0.91%	2,501,720	897億1712万	-0.36%	12.89	2.6
07/10	560	560	550	550	-2.65%	1,524,660	889億886万	-1.08%	12.78	2.58
07/09	570	575	555	565	-1.74%	5,485,600	913億3365万	+1.62%	13.12	2.65
07/08	565	575	560	575	+0.88%	2,028,760	929億5017万	+3.79%	13.36	2.7
07/07	565	570	560	570	0%	966,080	921億4191万	+3.07%	13.24	2.67
07/04	565	570	560	570	+1.79%	1,431,600	921億4191万	+3.45%	13.24	2.67
07/03	575	575	560	560	-1.75%	1,542,900	905億2538万	+1.82%	13.01	2.62
07/02	580	585	570	570	-0.87%	1,941,040	921億4191万	+3.83%	13.24	2.67
07/01	580	585	575	575	-0.86%	3,037,260	929億5017万	+5.12%	13.36	2.7
06/30	570	580	560	580	0%	2,849,620	937億5843万	+6.62%	13.47	2.72
06/27	585	590	570	580	-0.85%	3,884,220	937億5843万	+7.21%	13.47	2.72
06/26	585	590	580	585	+0.86%	3,673,080	945億6670万	+8.53%	13.59	2.74
06/25	575	585	570	580	0%	4,335,560	937億5843万	+8.21%	13.47	2.72
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

三井住友建設（1821）の株価チャート

2014/05/19～2014/10/08

株価推移

開示資料

決算

株式

チャート