三井住友建設（1821）の株価チャート

2015/01/13

2014/08/13～2015/01/13

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
2015
01/13	825	845	800	815	-3.55%	14,070,300	1317億8492万	+15.44%	18.94	3.82
01/09	865	875	830	845	-2.31%	35,701,880	1366億3590万	+20.71%	19.63	3.96
01/08	810	865	790	865	+8.81%	51,671,840	1398億6989万	+25%	20.1	4.06
01/07	815	835	790	795	-3.05%	20,886,860	1285億5093万	+16.23%	18.47	3.73
01/06	800	840	790	820	0%	56,975,100	1325億9342万	+21.12%	19.05	3.84
01/05	755	825	750	820	+7.19%	35,550,760	1325億9342万	+22.39%	19.05	3.84
2014
12/30	740	765	725	765	+2.68%	28,414,020	1236億9996万	+15.56%	17.78	3.59
12/29	735	750	715	745	+2.76%	29,707,800	1204億6597万	+13.39%	17.31	3.49
12/26	690	735	690	725	+5.84%	29,932,340	1172億3198万	+11.03%	16.85	3.4
12/25	665	690	660	685	+3.79%	14,204,440	1107億6401万	+5.38%	15.92	3.21
12/24	665	670	660	660	-0.75%	1,840,300	1067億2153万	+1.85%	15.34	3.09
12/22	665	665	655	665	0%	2,291,580	1075億3003万	+2.94%	15.45	3.12
12/19	665	670	660	665	+0.76%	3,446,340	1075億3003万	+3.1%	15.45	3.12
12/18	650	660	645	660	+3.13%	4,644,000	1067億2153万	+2.48%	15.34	3.09
12/17	640	650	635	640	0%	3,311,440	1034億8754万	-0.47%	14.87	3
12/16	650	655	635	640	-2.29%	4,938,140	1034億8754万	-0.47%	14.87	3
12/15	650	670	650	655	0%	7,762,880	1059億1303万	+1.87%	15.22	3.07
12/12	640	665	640	655	+2.34%	9,336,300	1059億1303万	+1.87%	15.22	3.07
12/11	640	645	630	640	-0.78%	2,401,660	1034億8754万	-0.47%	14.87	3
12/10	640	645	635	645	+0.78%	1,776,960	1042億9604万	+0.16%	14.99	3.02
12/09	645	650	640	640	-1.54%	2,322,080	1034億8754万	-0.78%	14.87	3
12/08	655	660	650	650	-1.52%	911,180	1051億454万	+0.78%	15.1	3.05
12/05	655	660	645	660	+0.76%	3,624,060	1067億2153万	+2.17%	15.34	3.09
12/04	655	660	650	655	+0.77%	2,557,300	1059億1303万	+1.55%	15.22	3.07
12/03	665	665	650	650	-1.52%	2,269,060	1051億454万	+0.93%	15.1	3.05
12/02	650	665	640	660	+1.54%	6,024,660	1067億2153万	+2.48%	15.34	3.09
12/01	645	650	635	650	+0.78%	1,924,880	1051億454万	+1.09%	15.1	3.05
11/28	640	645	635	645	+1.57%	2,304,320	1042億9604万	+0.47%	14.99	3.02
11/27	635	640	630	635	0%	1,570,400	1026億7905万	-1.09%	14.75	2.98
11/26	630	640	630	635	0%	1,699,100	1026億7905万	-0.94%	14.75	2.98
11/25	640	640	630	635	-0.78%	1,341,860	1026億7905万	-0.94%	14.75	2.98
11/21	635	640	635	640	+0.79%	1,132,540	1034億8754万	+0.16%	14.87	3
11/20	645	650	630	635	-1.55%	1,819,700	1026億7905万	-0.31%	14.75	2.98
11/19	635	650	630	645	+1.57%	3,337,920	1042億9604万	+1.57%	14.99	3.02
11/18	630	635	625	635	+1.6%	2,282,120	1026億7905万	+0.32%	14.75	2.98
11/17	640	640	625	625	-2.34%	2,419,400	1010億6205万	-1.11%	14.52	2.93
11/14	640	645	635	640	+0.79%	2,209,580	1034億8754万	+1.43%	14.87	3
11/13	645	645	630	635	+0.79%	4,860,980	1026億7905万	+0.63%	14.75	2.98
11/12	645	650	630	630	-2.33%	5,004,360	1018億7055万	-0.16%	14.64	2.95
11/11	640	650	635	645	+0.78%	5,750,320	1042億9604万	+2.06%	14.99	3.02
11/10	650	650	640	640	-1.54%	1,531,160	1034億8754万	+1.27%	14.87	3
11/07	660	660	650	650	-0.76%	2,555,660	1051億454万	+3.01%	15.1	3.05
11/06	660	675	655	655	-0.76%	6,544,960	1059億1303万	+3.8%	15.22	3.07
11/05	660	670	660	660	-0.75%	2,446,560	1067億2153万	+4.6%	15.34	3.09
11/04	675	675	660	665	+0.76%	4,102,580	1075億3003万	+5.22%	15.45	3.12
10/31	660	665	650	660	0%	6,673,640	1067億2153万	+4.43%	15.34	3.09
10/30	650	665	650	660	+3.13%	14,852,240	1067億2153万	+4.43%	15.34	3.09
10/29	640	645	630	640	+1.59%	5,667,500	1034億8754万	+1.27%	14.87	3
10/28	640	645	630	630	-2.33%	2,292,020	1018億7055万	-0.47%	14.64	2.95
10/27	645	645	635	645	+0.78%	1,894,800	1042億9604万	+1.74%	14.99	3.02
10/24	645	645	635	640	+0.79%	4,063,640	1034億8754万	+0.95%	14.87	3
10/23	635	650	630	635	0%	9,180,280	1026億7905万	0%	14.75	2.98
10/22	625	640	620	635	+3.25%	4,399,340	1026億7905万	-0.16%	14.75	2.98
10/21	620	630	610	615	-0.81%	6,315,220	994億4506万	-3.45%	14.29	2.88
10/20	610	625	605	620	+5.08%	6,219,800	1002億5356万	-2.97%	14.41	2.91
10/17	590	605	590	590	+0.85%	9,168,700	954億258万	-7.96%	13.71	2.77
10/16	590	600	585	585	-3.31%	8,313,780	945億9408万	-9.3%	13.59	2.74
10/15	595	605	590	605	+3.42%	6,007,940	978億2807万	-6.92%	14.06	2.84
10/14	585	600	575	585	-2.5%	7,525,260	945億9408万	-10.28%	13.59	2.74
10/10	600	605	585	600	-1.64%	6,232,160	970億1957万	-8.54%	13.94	2.81
10/09	640	640	610	610	-3.94%	3,556,620	986億3657万	-7.58%	14.17	2.86
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

三井住友建設（1821）の株価チャート

2014/08/13～2015/01/13

株価推移

開示資料

決算

株式

チャート