三井住友建設（1821）の株価チャート

2016/01/20

2015/08/20～2016/01/20

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
2016
01/20	475	480	445	445	-7.29%	8,150,800	723億8962万	-18.05%	7.31	1.72
01/19	480	490	470	480	-1.03%	5,131,380	780億8319万	-12.41%	7.88	1.85
01/18	480	495	480	485	-3%	3,455,480	788億9656万	-12.14%	7.96	1.87
01/15	515	515	495	500	-1.96%	4,735,840	813億3666万	-10.23%	8.21	1.93
01/14	500	515	490	510	-2.86%	3,989,680	829億6339万	-8.93%	8.37	1.97
01/13	500	525	495	525	+7.14%	3,957,380	854億349万	-6.75%	8.62	2.03
01/12	520	525	485	490	-6.67%	5,533,500	797億992万	-13.43%	8.04	1.89
01/08	530	540	525	525	-2.78%	3,058,340	854億349万	-8.06%	8.62	2.03
01/07	545	555	535	540	-1.82%	2,921,820	878億4359万	-6.09%	8.87	2.09
01/06	550	555	545	550	0%	1,583,820	894億7032万	-4.84%	9.03	2.13
01/05	555	560	545	550	-0.9%	3,003,100	894億7032万	-5.17%	9.03	2.13
01/04	560	565	545	555	-2.63%	3,024,440	902億8369万	-4.64%	9.11	2.14
2015
12/30	570	575	570	570	0%	1,642,940	927億2379万	-2.4%	9.36	2.2
12/29	560	570	555	570	+0.88%	4,201,880	927億2379万	-2.4%	9.36	2.2
12/28	550	570	545	565	+2.73%	3,371,260	919億1042万	-3.42%	9.28	2.18
12/25	555	560	535	550	-1.79%	6,818,560	894億7032万	-5.98%	9.03	2.13
12/24	565	570	555	560	-1.75%	5,728,460	910億9705万	-4.44%	9.19	2.16
12/22	565	570	560	570	+0.88%	1,439,360	927億2379万	-2.9%	9.36	2.2
12/21	565	575	560	565	-1.74%	3,190,200	919億1042万	-3.75%	9.28	2.18
12/18	575	580	570	575	-0.86%	4,414,100	935億3715万	-2.04%	9.44	2.22
12/17	590	590	575	580	-0.85%	2,585,100	943億5052万	-1.19%	9.52	2.24
12/16	570	590	565	585	+3.54%	3,162,320	951億6389万	-0.51%	9.6	2.26
12/15	575	575	560	565	-1.74%	2,114,500	919億1042万	-4.07%	9.28	2.18
12/14	575	580	565	575	-1.71%	3,130,780	935億3715万	-2.54%	9.44	2.22
12/11	575	585	575	585	+0.86%	1,366,060	951億6389万	-1.02%	9.6	2.26
12/10	580	585	575	580	-0.85%	2,474,000	943億5052万	-1.69%	9.52	2.24
12/09	590	595	585	585	-1.68%	1,974,600	951億6389万	-0.85%	9.6	2.26
12/08	590	600	580	595	+1.71%	4,846,340	967億9062万	+0.85%	9.77	2.3
12/07	590	595	585	585	-0.85%	2,730,300	951億6389万	-0.85%	9.6	2.26
12/04	585	590	580	590	-1.67%	3,569,940	959億7725万	0%	9.69	2.28
12/03	605	615	595	600	-2.44%	5,838,500	976億399万	+1.87%	9.85	2.32
12/02	610	630	610	615	0%	5,809,560	1000億4409万	+4.59%	10.1	2.38
12/01	600	615	600	615	+1.65%	2,544,020	1000億4409万	+4.59%	10.1	2.38
11/30	610	610	595	605	-0.82%	3,586,660	984億1735万	+2.89%	9.93	2.34
11/27	610	615	595	610	0%	4,412,000	992億3072万	+3.92%	10.01	2.36
11/26	585	610	585	610	+4.27%	7,658,880	992億3072万	+3.92%	10.01	2.36
11/25	580	585	580	585	0%	621,120	951億6389万	0%	9.6	2.26
11/24	580	585	580	585	0%	1,152,320	951億6389万	-0.17%	9.6	2.26
11/20	580	585	575	585	+0.86%	1,493,420	951億6389万	-0.68%	9.6	2.26
11/19	570	580	565	580	+1.75%	2,239,640	943億5052万	-2.19%	9.52	2.24
11/18	570	575	565	570	-0.87%	1,057,180	927億2379万	-3.55%	9.36	2.2
11/17	570	575	560	575	+1.77%	2,411,840	935億3715万	-4.17%	9.44	2.22
11/16	560	570	550	565	-0.88%	4,474,940	919億1042万	-7.22%	9.28	2.18
11/13	580	590	565	570	-3.39%	9,511,700	927億2379万	-7.77%	9.36	2.2
11/12	620	625	575	590	-2.48%	16,203,980	959億7725万	-5.75%	9.69	2.28
11/11	605	615	600	605	+1.68%	3,939,260	984億1735万	-4.42%	9.93	2.34
11/10	595	605	595	595	-0.83%	1,590,300	967億9062万	-7.03%	9.77	2.3
11/09	595	610	595	600	+1.69%	3,860,900	976億399万	-7.12%	9.85	2.32
11/06	575	595	575	590	+2.61%	5,559,800	959億7725万	-9.37%	9.69	2.28
11/05	570	580	560	575	+0.88%	6,151,040	935億3715万	-12.35%	9.44	2.22
11/04	585	585	570	570	-2.56%	6,167,280	927億2379万	-13.77%	9.36	2.2
11/02	590	595	585	585	-0.85%	2,541,040	951億6389万	-12.43%	9.6	2.26
10/30	580	590	575	590	+1.72%	5,299,260	959億7725万	-12.46%	9.69	2.28
10/29	585	590	575	580	0%	6,205,280	943億5052万	-14.58%	9.52	2.24
10/28	585	590	575	580	0%	5,989,860	943億5052万	-15.45%	9.52	2.24
10/27	600	600	580	580	-3.33%	8,816,560	943億5052万	-16.18%	9.52	2.24
10/26	595	600	585	600	-2.44%	7,496,140	976億399万	-14.04%	9.85	2.32
10/23	610	620	600	615	+3.36%	6,260,880	1000億4409万	-12.52%	10.1	2.38
10/22	595	610	590	595	+0.85%	8,944,220	967億9062万	-16.08%	9.77	2.3
10/21	590	600	575	590	+2.61%	13,775,080	959億7725万	-17.48%	9.69	2.28
10/20	605	610	560	575	-5.74%	16,250,480	935億3715万	-20.25%	9.44	2.22
10/19	610	620	595	610	-6.87%	17,245,100	992億3072万	-16.21%	10.01	2.36
10/16	655	665	640	655	-2.96%	13,966,520	1065億5102万	-10.52%	10.75	2.53
10/15	665	685	655	675	+23.85%	46,356,520	1098億449万	-8.16%	11.08	2.61
10/14	710	730	545	545	-31.45%	67,757,740	886億5695万	-26.15%	8.95	2.11
10/13	800	810	790	795	-0.63%	4,207,020	1293億2529万	+6.43%	13.05	3.07
10/09	780	805	770	800	+2.56%	5,554,120	1301億3865万	+7.24%	13.13	3.09
10/08	780	785	770	780	+0.65%	2,140,260	1268億8519万	+4.7%	12.81	3.01
10/07	770	780	760	775	0%	1,742,840	1260億7182万	+3.89%	12.72	3
10/06	785	790	765	775	0%	2,603,460	1260億7182万	+3.89%	12.72	3
10/05	735	775	735	775	+6.16%	5,605,280	1260億7182万	+3.75%	12.72	3
10/02	720	745	720	730	0%	1,693,000	1187億5152万	-2.14%	11.99	2.82
10/01	730	735	715	730	+1.39%	1,093,700	1187億5152万	-2.14%	11.99	2.82
09/30	720	725	705	720	+2.13%	1,409,480	1171億2479万	-3.61%	11.82	2.78
09/29	730	735	705	705	-4.73%	3,172,540	1146億8469万	-6.13%	11.57	2.72
09/28	740	750	730	740	0%	2,297,020	1203億7825万	-2.25%	12.15	2.86
09/25	725	745	725	740	+2.78%	3,223,360	1203億7825万	-2.89%	12.15	2.86
09/24	730	735	720	720	-3.36%	3,205,900	1171億2479万	-6.13%	11.82	2.78
09/18	750	760	740	745	+1.36%	4,747,100	1211億9162万	-3.75%	12.23	2.88
09/17	730	740	720	735	+0.68%	3,403,100	1195億6489万	-5.65%	12.07	2.84
09/16	735	740	720	730	0%	2,859,320	1187億5152万	-6.89%	11.99	2.82
09/15	755	760	725	730	-3.31%	6,196,880	1187億5152万	-7.48%	11.99	2.82
09/14	750	765	745	755	+2.03%	5,100,280	1228億1835万	-4.91%	12.4	2.92
09/11	750	760	740	740	-1.99%	4,568,460	1203億7825万	-7.15%	12.15	2.86
09/10	730	765	720	755	+1.34%	7,362,580	1228億1835万	-5.74%	12.4	2.92
09/09	735	745	725	745	+4.93%	3,889,940	1211億9162万	-7.22%	12.23	2.88
09/08	735	750	705	710	-3.4%	7,573,680	1154億9805万	-11.91%	11.66	2.74
09/07	740	755	720	735	-2%	5,407,120	1195億6489万	-9.03%	12.07	2.84
09/04	765	775	740	750	-1.96%	10,366,480	1220億499万	-7.41%	12.31	2.9
09/03	785	795	760	765	0%	6,074,920	1244億4509万	-5.67%	12.56	2.96
09/02	745	790	740	765	-0.65%	5,122,320	1244億4509万	-5.67%	12.56	2.96
09/01	800	805	765	770	-3.75%	6,951,080	1252億5845万	-5.17%	12.64	2.98
08/31	790	810	785	800	+0.63%	5,347,020	1301億3865万	-1.48%	13.13	3.09
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

三井住友建設（1821）の株価チャート

2015/08/20～2016/01/20

株価推移

開示資料

決算

株式

チャート