三井住友建設（1821）の株価チャート
2015/12/02～2016/04/27
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 |
| 04/27 | 490 | 495 | 485 | 485 | 0% | 1,186,160 | 788億9656万 | -2.81% | 4.63 | 1.38 |
| 04/26 | 490 | 495 | 480 | 485 | -1.02% | 1,687,120 | 788億9656万 | -3% | 4.63 | 1.38 |
| 04/25 | 485 | 495 | 480 | 490 | -3.92% | 3,233,740 | 797億992万 | -2.2% | 4.68 | 1.4 |
| 04/22 | 500 | 510 | 500 | 510 | +0.99% | 1,044,160 | 829億6339万 | +1.59% | 4.87 | 1.46 |
| 04/21 | 505 | 510 | 500 | 505 | +1% | 990,580 | 821億5002万 | +0.6% | 4.82 | 1.44 |
| 04/20 | 505 | 510 | 500 | 500 | -0.99% | 1,005,780 | 813億3666万 | -0.4% | 4.77 | 1.43 |
| 04/19 | 515 | 520 | 505 | 505 | 0% | 1,804,360 | 821億5002万 | +0.6% | 4.82 | 1.44 |
| 04/18 | 495 | 515 | 490 | 505 | +1% | 3,773,920 | 821億5002万 | +0.4% | 4.82 | 1.44 |
| 04/15 | 505 | 515 | 495 | 500 | 0% | 3,675,480 | 813億3666万 | -0.4% | 4.77 | 1.43 |
| 04/14 | 500 | 510 | 495 | 500 | +1.01% | 3,861,000 | 813億3666万 | -0.4% | 4.77 | 1.43 |
| 04/13 | 495 | 500 | 490 | 495 | +2.06% | 1,886,120 | 805億2329万 | -1.39% | 4.72 | 1.41 |
| 04/12 | 485 | 495 | 480 | 485 | +1.04% | 1,728,020 | 788億9656万 | -3.39% | 4.63 | 1.38 |
| 04/11 | 475 | 485 | 470 | 480 | 0% | 2,399,620 | 780億8319万 | -4.38% | 4.58 | 1.37 |
| 04/08 | 465 | 480 | 460 | 480 | 0% | 3,607,700 | 780億8319万 | -4.57% | 4.58 | 1.37 |
| 04/07 | 475 | 485 | 475 | 480 | +1.05% | 1,569,160 | 780億8319万 | -4.57% | 4.58 | 1.37 |
| 04/06 | 470 | 480 | 465 | 475 | 0% | 1,321,720 | 772億6982万 | -5.57% | 4.53 | 1.36 |
| 04/05 | 490 | 495 | 470 | 475 | -4.04% | 1,219,020 | 772億6982万 | -5.57% | 4.53 | 1.36 |
| 04/04 | 495 | 495 | 475 | 495 | 0% | 3,887,980 | 805億2329万 | -1.39% | 4.72 | 1.41 |
| 04/01 | 500 | 505 | 490 | 495 | -1.98% | 1,793,400 | 805億2329万 | -1.2% | 4.72 | 1.41 |
| 03/31 | 510 | 515 | 505 | 505 | -0.98% | 1,190,700 | 821億5002万 | +1% | 8.29 | 1.95 |
| 03/30 | 525 | 525 | 510 | 510 | -3.77% | 1,377,660 | 829億6339万 | +2.41% | 8.37 | 1.97 |
| 03/29 | 520 | 530 | 515 | 530 | +0.95% | 1,095,680 | 862億1686万 | +7.07% | 8.7 | 2.05 |
| 03/28 | 530 | 535 | 520 | 525 | 0% | 1,307,480 | 854億349万 | +6.49% | 8.62 | 2.03 |
| 03/25 | 535 | 540 | 520 | 525 | -0.94% | 2,605,980 | 854億349万 | +7.14% | 8.62 | 2.03 |
| 03/24 | 525 | 535 | 525 | 530 | +0.95% | 1,070,180 | 862億1686万 | +8.83% | 8.7 | 2.05 |
| 03/23 | 505 | 530 | 500 | 525 | +3.96% | 4,230,240 | 854億349万 | +8.47% | 8.62 | 2.03 |
| 03/22 | 510 | 515 | 490 | 505 | -0.98% | 1,966,560 | 821億5002万 | +4.99% | 8.29 | 1.95 |
| 03/18 | 510 | 515 | 505 | 510 | 0% | 2,314,900 | 829億6339万 | +6.47% | 8.37 | 1.97 |
| 03/17 | 515 | 520 | 505 | 510 | 0% | 1,827,340 | 829億6339万 | +7.37% | 8.37 | 1.97 |
| 03/16 | 500 | 520 | 500 | 510 | +0.99% | 1,584,740 | 829億6339万 | +8.05% | 8.37 | 1.97 |
| 03/15 | 505 | 510 | 500 | 505 | -0.98% | 1,010,720 | 821億5002万 | +7.45% | 8.29 | 1.95 |
| 03/14 | 510 | 515 | 505 | 510 | +2% | 2,063,080 | 829億6339万 | +8.74% | 8.37 | 1.97 |
| 03/11 | 495 | 505 | 490 | 500 | 0% | 2,687,040 | 813億3666万 | +6.84% | 8.21 | 1.93 |
| 03/10 | 500 | 500 | 490 | 500 | +2.04% | 905,240 | 813億3666万 | +7.07% | 8.21 | 1.93 |
| 03/09 | 490 | 500 | 485 | 490 | -1.01% | 1,150,420 | 797億992万 | +4.93% | 8.04 | 1.89 |
| 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 |
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。
