三井住友建設（1821）の株価チャート
2015/04/06～2015/08/28
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 |
| 08/28 | 795 | 805 | 785 | 795 | +1.92% | 5,931,300 | 1293億2529万 | -1.85% | 13.05 | 3.07 |
| 08/27 | 775 | 795 | 770 | 780 | +1.96% | 5,977,380 | 1268億8519万 | -3.58% | 12.81 | 3.01 |
| 08/26 | 760 | 770 | 740 | 765 | +4.79% | 8,076,160 | 1244億4509万 | -5.44% | 12.56 | 2.96 |
| 08/25 | 710 | 790 | 695 | 730 | -2.01% | 8,570,240 | 1187億5152万 | -9.77% | 11.99 | 2.82 |
| 08/24 | 795 | 810 | 740 | 745 | -9.7% | 9,114,520 | 1211億9162万 | -8.14% | 12.23 | 2.88 |
| 08/21 | 835 | 845 | 820 | 825 | -4.07% | 5,654,000 | 1342億548万 | +1.48% | 13.54 | 3.19 |
| 08/20 | 845 | 865 | 840 | 860 | +0.58% | 3,263,560 | 1398億9905万 | +6.04% | 14.12 | 3.32 |
| 08/19 | 870 | 875 | 855 | 855 | -2.29% | 2,895,680 | 1390億8568万 | +5.82% | 14.04 | 3.3 |
| 08/18 | 885 | 890 | 875 | 875 | -1.13% | 4,782,720 | 1423億3915万 | +8.7% | 14.37 | 3.38 |
| 08/17 | 870 | 885 | 860 | 885 | +2.31% | 5,457,200 | 1439億6588万 | +10.63% | 14.53 | 3.42 |
| 08/14 | 870 | 875 | 855 | 865 | 0% | 4,014,900 | 1407億1242万 | +8.81% | 14.2 | 3.34 |
| 08/13 | 855 | 870 | 850 | 865 | +1.17% | 5,377,380 | 1407億1242万 | +9.49% | 14.2 | 3.34 |
| 08/12 | 850 | 865 | 840 | 855 | 0% | 5,651,120 | 1390億8568万 | +8.92% | 14.04 | 3.3 |
| 08/11 | 855 | 865 | 845 | 855 | +1.18% | 7,365,620 | 1390億8568万 | +9.2% | 14.04 | 3.3 |
| 08/10 | 830 | 850 | 820 | 845 | +3.05% | 7,001,060 | 1374億5895万 | +8.33% | 13.87 | 3.27 |
| 08/07 | 830 | 835 | 810 | 820 | 0% | 3,182,480 | 1333億9212万 | +5.26% | 13.46 | 3.17 |
| 08/06 | 820 | 835 | 805 | 820 | +1.86% | 5,979,200 | 1333億9212万 | +5.26% | 13.46 | 3.17 |
| 08/05 | 780 | 825 | 780 | 805 | +3.87% | 6,002,460 | 1309億5202万 | +3.34% | 13.22 | 3.11 |
| 08/04 | 775 | 780 | 770 | 775 | 0% | 613,000 | 1260億7182万 | -0.51% | 12.72 | 3 |
| 08/03 | 775 | 780 | 770 | 775 | -0.64% | 812,680 | 1260億7182万 | -0.64% | 12.72 | 3 |
| 07/31 | 780 | 785 | 775 | 780 | +0.65% | 644,500 | 1268億8519万 | -0.26% | 12.81 | 3.01 |
| 07/30 | 785 | 790 | 775 | 775 | 0% | 1,284,820 | 1260億7182万 | -1.27% | 12.72 | 3 |
| 07/29 | 770 | 780 | 760 | 775 | +1.31% | 2,136,380 | 1260億7182万 | -1.52% | 12.72 | 3 |
| 07/28 | 750 | 770 | 740 | 765 | 0% | 1,844,060 | 1244億4509万 | -3.04% | 12.56 | 2.96 |
| 07/27 | 765 | 770 | 755 | 765 | -0.65% | 1,421,300 | 1244億4509万 | -3.41% | 12.56 | 2.96 |
| 07/24 | 770 | 775 | 765 | 770 | -0.65% | 1,326,660 | 1252億5845万 | -3.02% | 12.64 | 2.98 |
| 07/23 | 770 | 775 | 770 | 775 | 0% | 663,820 | 1260億7182万 | -2.64% | 12.72 | 3 |
| 07/22 | 770 | 785 | 770 | 775 | -0.64% | 2,026,440 | 1260億7182万 | -2.88% | 12.72 | 3 |
| 07/21 | 785 | 790 | 775 | 780 | -0.64% | 1,666,320 | 1268億8519万 | -2.5% | 12.81 | 3.01 |
| 07/17 | 775 | 790 | 770 | 785 | +0.64% | 1,798,620 | 1276億9855万 | -2.12% | 12.89 | 3.03 |
| 07/16 | 785 | 790 | 775 | 780 | -0.64% | 2,035,100 | 1268億8519万 | -2.99% | 12.81 | 3.01 |
| 07/15 | 795 | 805 | 785 | 785 | 0% | 3,041,080 | 1276億9855万 | -2.73% | 12.89 | 3.03 |
| 07/14 | 770 | 805 | 765 | 785 | +4.67% | 7,725,700 | 1276億9855万 | -2.97% | 12.89 | 3.03 |
| 07/13 | 745 | 760 | 740 | 750 | +1.35% | 1,870,600 | 1220億499万 | -7.41% | 12.31 | 2.9 |
| 07/10 | 740 | 750 | 730 | 740 | 0% | 2,991,800 | 1203億7825万 | -9.09% | 12.15 | 2.86 |
| 07/09 | 715 | 745 | 680 | 740 | -1.99% | 9,521,920 | 1203億7825万 | -9.54% | 12.15 | 2.86 |
| 07/08 | 795 | 795 | 750 | 755 | -5.03% | 5,488,780 | 1228億1835万 | -8.26% | 12.4 | 2.92 |
| 07/07 | 795 | 800 | 790 | 795 | +0.63% | 1,349,820 | 1293億2529万 | -3.87% | 13.05 | 3.07 |
| 07/06 | 805 | 810 | 790 | 790 | -3.66% | 3,875,140 | 1285億1192万 | -4.7% | 12.97 | 3.05 |
| 07/03 | 815 | 825 | 810 | 820 | +0.61% | 3,138,060 | 1333億9212万 | -1.44% | 13.46 | 3.17 |
| 07/02 | 815 | 820 | 810 | 815 | 0% | 1,821,260 | 1325億7875万 | -2.04% | 13.38 | 3.15 |
| 07/01 | 800 | 815 | 800 | 815 | +1.88% | 1,233,960 | 1325億7875万 | -2.16% | 13.38 | 3.15 |
| 06/30 | 800 | 810 | 800 | 800 | -0.62% | 1,889,860 | 1301億3865万 | -4.08% | 13.13 | 3.09 |
| 06/29 | 815 | 820 | 800 | 805 | -4.17% | 4,411,060 | 1309億5202万 | -3.71% | 13.22 | 3.11 |
| 06/26 | 840 | 845 | 830 | 840 | +0.6% | 2,045,060 | 1366億4558万 | +0.36% | 13.79 | 3.25 |
| 06/25 | 835 | 845 | 830 | 835 | 0% | 1,981,340 | 1358億3222万 | -0.24% | 13.71 | 3.23 |
| 06/24 | 835 | 835 | 830 | 835 | 0% | 822,940 | 1358億3222万 | -0.24% | 13.71 | 3.23 |
| 06/23 | 835 | 835 | 825 | 835 | +0.6% | 957,960 | 1358億3222万 | -0.24% | 13.71 | 3.23 |
| 06/22 | 825 | 845 | 825 | 830 | +0.61% | 2,352,080 | 1350億1885万 | -0.72% | 13.63 | 3.21 |
| 06/19 | 825 | 830 | 820 | 825 | +0.61% | 1,254,560 | 1342億548万 | -1.32% | 13.54 | 3.19 |
| 06/18 | 825 | 830 | 820 | 820 | -0.61% | 1,227,220 | 1333億9212万 | -1.8% | 13.46 | 3.17 |
| 06/17 | 825 | 830 | 825 | 825 | 0% | 1,195,620 | 1342億548万 | -1.2% | 13.54 | 3.19 |
| 06/16 | 825 | 830 | 820 | 825 | -0.6% | 2,041,140 | 1342億548万 | -1.32% | 13.54 | 3.19 |
| 06/15 | 830 | 835 | 825 | 830 | -0.6% | 1,074,160 | 1350億1885万 | -0.72% | 13.63 | 3.21 |
| 06/12 | 840 | 845 | 830 | 835 | -0.6% | 1,773,460 | 1358億3222万 | -0.12% | 13.71 | 3.23 |
| 06/11 | 830 | 840 | 825 | 840 | +1.2% | 1,699,560 | 1366億4558万 | +0.48% | 13.79 | 3.25 |
| 06/10 | 830 | 835 | 820 | 830 | 0% | 2,517,860 | 1350億1885万 | -0.6% | 13.63 | 3.21 |
| 06/09 | 840 | 850 | 825 | 830 | -1.78% | 3,260,420 | 1350億1885万 | -0.6% | 13.63 | 3.21 |
| 06/08 | 845 | 850 | 840 | 845 | 0% | 1,113,880 | 1374億5895万 | +1.2% | 13.87 | 3.27 |
| 06/05 | 845 | 850 | 835 | 845 | -0.59% | 2,727,540 | 1374億5895万 | +1.08% | 13.87 | 3.27 |
| 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 |
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。
