三井住友建設（1821）の株価チャート
2015/10/09～2016/03/08
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 |
| 03/08 | 505 | 505 | 485 | 495 | 0% | 1,717,060 | 805億2329万 | +6% | 8.13 | 1.91 |
| 03/07 | 495 | 505 | 490 | 495 | +1.02% | 1,489,840 | 805億2329万 | +5.77% | 8.13 | 1.91 |
| 03/04 | 480 | 495 | 480 | 490 | +2.08% | 2,961,980 | 797億992万 | +4.7% | 8.04 | 1.89 |
| 03/03 | 480 | 485 | 470 | 480 | 0% | 1,714,940 | 780億8319万 | +2.78% | 7.88 | 1.85 |
| 03/02 | 475 | 485 | 470 | 480 | +2.13% | 2,236,140 | 780億8319万 | +3% | 7.88 | 1.85 |
| 03/01 | 465 | 470 | 460 | 470 | +1.08% | 1,422,520 | 764億5646万 | +1.08% | 7.72 | 1.82 |
| 02/29 | 465 | 475 | 455 | 465 | 0% | 1,611,700 | 756億4309万 | 0% | 7.63 | 1.8 |
| 02/26 | 465 | 475 | 460 | 465 | 0% | 1,201,840 | 756億4309万 | 0% | 7.63 | 1.8 |
| 02/25 | 450 | 465 | 450 | 465 | +3.33% | 1,078,900 | 756億4309万 | 0% | 7.63 | 1.8 |
| 02/24 | 450 | 460 | 445 | 450 | -1.1% | 1,109,680 | 732億299万 | -3.02% | 7.39 | 1.74 |
| 02/23 | 465 | 470 | 455 | 455 | -1.09% | 1,344,380 | 740億1636万 | -2.15% | 7.47 | 1.76 |
| 02/22 | 450 | 460 | 450 | 460 | +1.1% | 735,720 | 748億2972万 | -1.29% | 7.55 | 1.78 |
| 02/19 | 455 | 460 | 450 | 455 | -1.09% | 1,230,960 | 740億1636万 | -2.78% | 7.47 | 1.76 |
| 02/18 | 455 | 470 | 445 | 460 | +2.22% | 1,916,420 | 748億2972万 | -2.13% | 7.55 | 1.78 |
| 02/17 | 450 | 460 | 445 | 450 | 0% | 1,832,680 | 732億299万 | -4.86% | 7.39 | 1.74 |
| 02/16 | 440 | 465 | 440 | 450 | +1.12% | 3,208,540 | 732億299万 | -5.06% | 7.39 | 1.74 |
| 02/15 | 420 | 455 | 420 | 445 | +8.54% | 4,214,700 | 723億8962万 | -6.71% | 7.31 | 1.72 |
| 02/12 | 425 | 430 | 405 | 410 | -8.89% | 5,838,680 | 666億9606万 | -14.76% | 6.73 | 1.58 |
| 02/10 | 465 | 465 | 435 | 450 | -2.17% | 4,539,860 | 732億299万 | -7.6% | 7.39 | 1.74 |
| 02/09 | 465 | 470 | 450 | 460 | -5.15% | 3,835,380 | 748億2972万 | -6.31% | 7.55 | 1.78 |
| 02/08 | 465 | 495 | 460 | 485 | +2.11% | 2,276,880 | 788億9656万 | -1.82% | 7.96 | 1.87 |
| 02/05 | 480 | 480 | 460 | 475 | -1.04% | 2,371,660 | 772億6982万 | -4.62% | 7.8 | 1.84 |
| 02/04 | 480 | 490 | 475 | 480 | -1.03% | 2,030,840 | 780億8319万 | -4.38% | 7.88 | 1.85 |
| 02/03 | 495 | 495 | 480 | 485 | -3.96% | 4,636,000 | 788億9656万 | -3.96% | 7.96 | 1.87 |
| 02/02 | 510 | 515 | 505 | 505 | -1.94% | 1,891,180 | 821億5002万 | -0.59% | 8.29 | 1.95 |
| 02/01 | 500 | 515 | 500 | 515 | +5.1% | 2,360,080 | 837億7676万 | +0.98% | 8.46 | 1.99 |
| 01/29 | 470 | 495 | 460 | 490 | +4.26% | 4,571,220 | 797億992万 | -4.3% | 8.04 | 1.89 |
| 01/28 | 465 | 475 | 460 | 470 | +1.08% | 2,236,560 | 764億5646万 | -8.74% | 7.72 | 1.82 |
| 01/27 | 465 | 470 | 460 | 465 | +2.2% | 1,306,580 | 756億4309万 | -10.4% | 7.63 | 1.8 |
| 01/26 | 460 | 470 | 455 | 455 | -3.19% | 1,622,540 | 740億1636万 | -13.17% | 7.47 | 1.76 |
| 01/25 | 470 | 470 | 455 | 470 | +2.17% | 2,483,300 | 764億5646万 | -11.15% | 7.72 | 1.82 |
| 01/22 | 465 | 465 | 455 | 460 | +2.22% | 2,802,920 | 748億2972万 | -13.7% | 7.55 | 1.78 |
| 01/21 | 450 | 460 | 440 | 450 | +1.12% | 7,203,160 | 732億299万 | -16.2% | 7.39 | 1.74 |
| 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。
