三井住友建設（1821）の株価チャート
2015/01/08～2015/06/04
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 |
| 06/04 | 865 | 865 | 850 | 850 | -1.16% | 2,276,020 | 1382億7232万 | +1.67% | 13.96 | 3.28 |
| 06/03 | 845 | 865 | 845 | 860 | +1.18% | 5,814,800 | 1398億9905万 | +2.75% | 14.12 | 3.32 |
| 06/02 | 850 | 850 | 840 | 850 | 0% | 1,881,940 | 1382億7232万 | +1.67% | 13.96 | 3.28 |
| 06/01 | 835 | 850 | 835 | 850 | +1.8% | 4,532,860 | 1382億7232万 | +1.8% | 13.96 | 3.28 |
| 05/29 | 830 | 835 | 825 | 835 | 0% | 2,859,760 | 1358億3222万 | +0.12% | 13.71 | 3.23 |
| 05/28 | 840 | 840 | 830 | 835 | 0% | 1,879,340 | 1358億3222万 | +0.12% | 13.71 | 3.23 |
| 05/27 | 840 | 845 | 830 | 835 | -1.18% | 1,921,140 | 1358億3222万 | +0.24% | 13.71 | 3.23 |
| 05/26 | 840 | 855 | 840 | 845 | 0% | 3,240,800 | 1374億5895万 | +1.44% | 13.87 | 3.27 |
| 05/25 | 850 | 850 | 835 | 845 | 0% | 1,986,640 | 1374億5895万 | +1.44% | 13.87 | 3.27 |
| 05/22 | 825 | 845 | 820 | 845 | +2.42% | 5,620,280 | 1374億5895万 | +1.56% | 13.87 | 3.27 |
| 05/21 | 825 | 830 | 815 | 825 | 0% | 1,813,900 | 1342億548万 | -0.72% | 13.54 | 3.19 |
| 05/20 | 825 | 830 | 820 | 825 | 0% | 1,514,020 | 1342億548万 | -0.72% | 13.54 | 3.19 |
| 05/19 | 820 | 825 | 815 | 825 | +0.61% | 1,376,380 | 1342億548万 | -0.72% | 13.54 | 3.19 |
| 05/18 | 820 | 825 | 805 | 820 | +0.61% | 3,654,160 | 1333億9212万 | -1.32% | 13.46 | 3.17 |
| 05/15 | 815 | 820 | 810 | 815 | +0.62% | 1,403,060 | 1325億7875万 | -1.93% | 13.38 | 3.15 |
| 05/14 | 820 | 825 | 810 | 810 | -5.26% | 7,370,720 | 1317億6539万 | -2.53% | 13.3 | 3.13 |
| 05/13 | 835 | 860 | 830 | 855 | +3.01% | 3,226,160 | 1390億8568万 | +2.89% | 14.04 | 3.3 |
| 05/12 | 830 | 835 | 825 | 830 | 0% | 1,086,540 | 1350億1885万 | 0% | 13.63 | 3.21 |
| 05/11 | 835 | 840 | 830 | 830 | 0% | 1,580,020 | 1350億1885万 | 0% | 13.63 | 3.21 |
| 05/08 | 820 | 835 | 815 | 830 | +1.84% | 2,973,860 | 1350億1885万 | 0% | 13.63 | 3.21 |
| 05/07 | 820 | 830 | 815 | 815 | -1.81% | 2,440,920 | 1325億7875万 | -1.81% | 13.38 | 3.15 |
| 05/01 | 835 | 840 | 820 | 830 | -0.6% | 2,681,340 | 1350億1885万 | 0% | 13.63 | 3.21 |
| 04/30 | 850 | 850 | 835 | 835 | -1.76% | 2,277,580 | 1358億3222万 | +0.48% | 13.71 | 3.23 |
| 04/28 | 860 | 865 | 850 | 850 | -1.73% | 1,669,680 | 1382億7232万 | +2.29% | 13.96 | 3.28 |
| 04/27 | 870 | 875 | 855 | 865 | -0.57% | 5,237,900 | 1407億1242万 | +4.09% | 14.2 | 3.34 |
| 04/24 | 840 | 870 | 835 | 870 | +4.19% | 9,853,120 | 1415億2578万 | +4.82% | 14.28 | 3.36 |
| 04/23 | 825 | 840 | 825 | 835 | +1.21% | 2,323,860 | 1358億3222万 | +0.85% | 13.71 | 3.23 |
| 04/22 | 825 | 835 | 820 | 825 | 0% | 2,162,400 | 1342億548万 | -0.36% | 13.54 | 3.19 |
| 04/21 | 820 | 825 | 815 | 825 | +0.61% | 1,666,620 | 1342億548万 | -0.48% | 13.54 | 3.19 |
| 04/20 | 825 | 830 | 820 | 820 | -0.61% | 1,369,560 | 1333億9212万 | -1.09% | 13.46 | 3.17 |
| 04/17 | 835 | 840 | 825 | 825 | -1.79% | 2,072,440 | 1342億548万 | -0.6% | 13.54 | 3.19 |
| 04/16 | 840 | 840 | 830 | 840 | +0.6% | 1,373,600 | 1366億4558万 | +1.08% | 13.79 | 3.25 |
| 04/15 | 825 | 845 | 825 | 835 | +0.6% | 6,160,680 | 1358億3222万 | +0.48% | 13.71 | 3.23 |
| 04/14 | 820 | 835 | 815 | 830 | +1.84% | 2,918,280 | 1350億1885万 | -0.12% | 13.63 | 3.21 |
| 04/13 | 820 | 825 | 815 | 815 | -0.61% | 941,840 | 1325億7875万 | -1.93% | 13.38 | 3.15 |
| 04/10 | 820 | 825 | 815 | 820 | -0.61% | 956,860 | 1333億9212万 | -1.44% | 13.46 | 3.17 |
| 04/09 | 825 | 830 | 820 | 825 | 0% | 899,600 | 1342億548万 | -0.96% | 13.54 | 3.19 |
| 04/08 | 820 | 835 | 815 | 825 | +0.61% | 2,203,860 | 1342億548万 | -1.08% | 13.54 | 3.19 |
| 04/07 | 815 | 825 | 810 | 820 | +0.61% | 2,023,000 | 1333億9212万 | -1.68% | 13.46 | 3.17 |
| 04/06 | 820 | 825 | 815 | 815 | -0.61% | 1,268,820 | 1325億7875万 | -2.51% | 13.38 | 3.15 |
| 04/03 | 825 | 835 | 820 | 820 | -0.61% | 970,380 | 1333億9212万 | -2.15% | 13.46 | 3.17 |
| 04/02 | 820 | 835 | 820 | 825 | +0.61% | 2,167,860 | 1342億548万 | -1.9% | 13.54 | 3.19 |
| 04/01 | 830 | 835 | 820 | 820 | -1.2% | 1,378,300 | 1333億9212万 | -2.73% | 13.46 | 3.17 |
| 03/31 | 835 | 845 | 830 | 830 | 0% | 1,558,360 | 1350億1885万 | -1.89% | 19.4 | 3.91 |
| 03/30 | 825 | 835 | 810 | 830 | 0% | 2,646,520 | 1350億1885万 | -2.12% | 19.4 | 3.91 |
| 03/27 | 840 | 840 | 825 | 830 | -1.19% | 1,612,460 | 1350億1885万 | -2.35% | 19.4 | 3.91 |
| 03/26 | 840 | 845 | 835 | 840 | -0.59% | 1,867,480 | 1366億4558万 | -1.29% | 19.63 | 3.96 |
| 03/25 | 840 | 870 | 840 | 845 | +0.6% | 7,122,440 | 1374億5895万 | -0.71% | 19.75 | 3.99 |
| 03/24 | 830 | 840 | 830 | 840 | +0.6% | 2,313,320 | 1366億4558万 | -1.29% | 19.63 | 3.96 |
| 03/23 | 835 | 835 | 825 | 835 | 0% | 1,070,560 | 1358億3222万 | -1.88% | 19.52 | 3.94 |
| 03/20 | 830 | 835 | 825 | 835 | +0.6% | 785,340 | 1358億3222万 | -2% | 19.52 | 3.94 |
| 03/19 | 835 | 835 | 825 | 830 | -1.19% | 1,662,120 | 1350億1885万 | -2.47% | 19.4 | 3.91 |
| 03/18 | 840 | 850 | 835 | 840 | 0% | 1,822,860 | 1366億4558万 | -1.18% | 19.63 | 3.96 |
| 03/17 | 840 | 845 | 830 | 840 | 0% | 1,285,580 | 1366億4558万 | -0.94% | 19.63 | 3.96 |
| 03/16 | 840 | 840 | 825 | 840 | 0% | 2,382,200 | 1366億4558万 | -0.71% | 19.63 | 3.96 |
| 03/13 | 855 | 860 | 840 | 840 | -0.59% | 2,092,640 | 1366億4558万 | -0.47% | 19.63 | 3.96 |
| 03/12 | 840 | 855 | 840 | 845 | +1.2% | 1,945,320 | 1374億5895万 | +0.36% | 19.75 | 3.99 |
| 03/11 | 825 | 845 | 825 | 835 | 0% | 1,930,300 | 1358億3222万 | -0.6% | 19.52 | 3.94 |
| 03/10 | 850 | 850 | 830 | 835 | -1.18% | 2,679,140 | 1358億3222万 | -0.24% | 19.52 | 3.94 |
| 03/09 | 835 | 855 | 830 | 845 | 0% | 2,774,980 | 1374億5895万 | +1.08% | 19.75 | 3.99 |
| 03/06 | 840 | 845 | 840 | 845 | +1.2% | 1,504,980 | 1374億5895万 | +1.08% | 19.75 | 3.99 |
| 03/05 | 835 | 840 | 825 | 835 | +0.6% | 4,175,800 | 1358億3222万 | -0.12% | 19.52 | 3.94 |
| 03/04 | 860 | 865 | 825 | 830 | -4.6% | 11,906,000 | 1350億1885万 | -0.72% | 19.4 | 3.91 |
| 03/03 | 870 | 880 | 860 | 870 | 0% | 4,117,480 | 1415億2578万 | +3.94% | 20.34 | 4.1 |
| 03/02 | 885 | 885 | 850 | 870 | -1.69% | 14,578,800 | 1415億2578万 | +4.07% | 20.34 | 4.1 |
| 02/27 | 890 | 905 | 880 | 885 | -0.56% | 10,073,600 | 1439億6588万 | +5.99% | 20.69 | 4.17 |
| 02/26 | 885 | 905 | 880 | 890 | +0.56% | 9,449,060 | 1447億7925万 | +6.71% | 20.8 | 4.2 |
| 02/25 | 885 | 910 | 880 | 885 | +0.57% | 15,069,700 | 1439億6588万 | +5.86% | 20.69 | 4.17 |
| 02/24 | 875 | 890 | 865 | 880 | +0.57% | 7,269,380 | 1431億5252万 | +5.14% | 20.57 | 4.15 |
| 02/23 | 880 | 885 | 865 | 875 | +0.57% | 9,169,840 | 1423億3915万 | +4.29% | 20.45 | 4.13 |
| 02/20 | 840 | 870 | 835 | 870 | +3.57% | 9,238,620 | 1415億2578万 | +3.57% | 20.34 | 4.1 |
| 02/19 | 840 | 845 | 825 | 840 | +0.6% | 5,474,300 | 1366億4558万 | -0.12% | 19.63 | 3.96 |
| 02/18 | 850 | 855 | 830 | 835 | -1.76% | 6,909,700 | 1358億3222万 | -0.6% | 19.52 | 3.94 |
| 02/17 | 855 | 860 | 840 | 850 | -0.58% | 7,515,600 | 1382億7232万 | +1.19% | 19.87 | 4.01 |
| 02/16 | 850 | 875 | 840 | 855 | +4.91% | 17,935,380 | 1390億8568万 | +1.91% | 19.99 | 4.03 |
| 02/13 | 805 | 815 | 795 | 815 | +2.52% | 6,460,860 | 1325億7875万 | -2.98% | 19.05 | 3.84 |
| 02/12 | 800 | 810 | 790 | 795 | +0.63% | 5,983,820 | 1293億2529万 | -5.24% | 18.58 | 3.75 |
| 02/10 | 790 | 795 | 785 | 790 | 0% | 3,559,180 | 1285億1192万 | -5.95% | 18.47 | 3.73 |
| 02/09 | 800 | 800 | 780 | 790 | 0% | 3,941,460 | 1285億1192万 | -6.06% | 18.47 | 3.73 |
| 02/06 | 805 | 805 | 790 | 790 | -1.25% | 3,602,100 | 1285億1192万 | -5.95% | 18.47 | 3.73 |
| 02/05 | 785 | 810 | 780 | 800 | +2.56% | 8,028,000 | 1301億3865万 | -4.53% | 18.7 | 3.77 |
| 02/04 | 785 | 795 | 780 | 780 | 0% | 5,498,180 | 1268億8519万 | -6.59% | 18.23 | 3.68 |
| 02/03 | 810 | 815 | 775 | 780 | -3.7% | 13,072,140 | 1268億8519万 | -6.25% | 18.23 | 3.68 |
| 02/02 | 815 | 835 | 810 | 810 | -2.41% | 8,845,240 | 1317億6539万 | -2.06% | 18.93 | 3.82 |
| 01/30 | 840 | 840 | 825 | 830 | -1.19% | 8,984,760 | 1350億1885万 | +1.1% | 19.4 | 3.91 |
| 01/29 | 855 | 860 | 830 | 840 | -1.75% | 9,397,400 | 1366億4558万 | +3.19% | 19.63 | 3.96 |
| 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 |
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。
