三井住友建設（1821）の株価チャート
2014/08/28～2015/01/28
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 |
| 01/28 | 845 | 870 | 830 | 855 | +1.18% | 12,088,520 | 1390億8568万 | +5.95% | 19.99 | 4.03 |
| 01/27 | 850 | 855 | 830 | 845 | +0.6% | 11,485,520 | 1374億5895万 | +5.76% | 19.75 | 3.99 |
| 01/26 | 840 | 870 | 840 | 840 | -1.18% | 13,910,680 | 1366億4558万 | +6.33% | 19.63 | 3.96 |
| 01/23 | 875 | 885 | 835 | 850 | -1.73% | 17,814,660 | 1382億7232万 | +8.56% | 19.87 | 4.01 |
| 01/22 | 925 | 935 | 860 | 865 | -7.49% | 28,661,520 | 1407億1242万 | +11.61% | 20.22 | 4.08 |
| 01/21 | 910 | 945 | 910 | 935 | +3.31% | 27,497,780 | 1511億8884万 | +22.06% | 21.73 | 4.38 |
| 01/20 | 920 | 940 | 905 | 905 | -2.16% | 22,804,280 | 1463億3786万 | +19.87% | 21.03 | 4.24 |
| 01/19 | 930 | 940 | 900 | 925 | +1.09% | 26,436,600 | 1495億7184万 | +24.33% | 21.49 | 4.34 |
| 01/16 | 875 | 920 | 860 | 915 | +2.23% | 37,394,460 | 1479億5485万 | +24.83% | 21.26 | 4.29 |
| 01/15 | 830 | 905 | 820 | 895 | +9.15% | 41,938,120 | 1447億2086万 | +23.79% | 20.8 | 4.2 |
| 01/14 | 815 | 835 | 810 | 820 | +0.61% | 17,948,380 | 1325億9342万 | +15.01% | 19.05 | 3.84 |
| 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 |
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。
