三井住友建設（1821）の株価チャート
2016/01/25～2016/06/20
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 |
| 06/20 | 440 | 450 | 440 | 445 | +2.3% | 508,480 | 723億8962万 | -5.52% | 4.25 | 1.27 |
| 06/17 | 440 | 445 | 435 | 435 | -1.14% | 820,160 | 707億6289万 | -8.03% | 4.15 | 1.24 |
| 06/16 | 440 | 445 | 430 | 440 | 0% | 1,186,980 | 715億7626万 | -7.17% | 4.2 | 1.26 |
| 06/15 | 440 | 445 | 440 | 440 | -1.12% | 715,760 | 715億7626万 | -7.56% | 4.2 | 1.26 |
| 06/14 | 445 | 450 | 440 | 445 | 0% | 1,067,060 | 723億8962万 | -6.9% | 4.25 | 1.27 |
| 06/13 | 455 | 460 | 445 | 445 | -3.26% | 1,616,140 | 723億8962万 | -7.1% | 4.25 | 1.27 |
| 06/10 | 460 | 465 | 460 | 460 | -1.08% | 506,460 | 748億2972万 | -4.37% | 4.39 | 1.31 |
| 06/09 | 465 | 470 | 460 | 465 | -1.06% | 1,077,280 | 756億4309万 | -3.33% | 4.44 | 1.33 |
| 06/08 | 480 | 480 | 465 | 470 | -2.08% | 1,395,100 | 764億5646万 | -2.49% | 4.49 | 1.34 |
| 06/07 | 480 | 485 | 475 | 480 | +1.05% | 511,360 | 780億8319万 | -0.41% | 4.58 | 1.37 |
| 06/06 | 470 | 480 | 465 | 475 | 0% | 1,270,500 | 772億6982万 | -1.45% | 4.53 | 1.36 |
| 06/03 | 475 | 480 | 475 | 475 | -1.04% | 1,014,580 | 772億6982万 | -1.66% | 4.53 | 1.36 |
| 06/02 | 485 | 485 | 475 | 480 | -1.03% | 2,171,340 | 780億8319万 | -0.62% | 4.58 | 1.37 |
| 06/01 | 495 | 495 | 485 | 485 | -2.02% | 819,400 | 788億9656万 | +0.21% | 4.63 | 1.38 |
| 05/31 | 495 | 495 | 490 | 495 | 0% | 975,920 | 805億2329万 | +2.06% | 4.72 | 1.41 |
| 05/30 | 485 | 500 | 485 | 495 | +2.06% | 2,026,280 | 805億2329万 | +2.06% | 4.72 | 1.41 |
| 05/27 | 480 | 485 | 480 | 485 | +1.04% | 518,620 | 788億9656万 | -0.21% | 4.63 | 1.38 |
| 05/26 | 485 | 490 | 480 | 480 | -1.03% | 1,267,640 | 780億8319万 | -1.44% | 4.58 | 1.37 |
| 05/25 | 480 | 485 | 480 | 485 | +1.04% | 324,520 | 788億9656万 | -0.41% | 4.63 | 1.38 |
| 05/24 | 480 | 485 | 475 | 480 | 0% | 404,620 | 780億8319万 | -1.64% | 4.58 | 1.37 |
| 05/23 | 480 | 485 | 475 | 480 | -1.03% | 480,380 | 780億8319万 | -1.84% | 4.58 | 1.37 |
| 05/20 | 480 | 485 | 480 | 485 | 0% | 381,900 | 788億9656万 | -0.82% | 4.63 | 1.38 |
| 05/19 | 485 | 485 | 475 | 485 | +1.04% | 589,420 | 788億9656万 | -0.82% | 4.63 | 1.38 |
| 05/18 | 475 | 485 | 475 | 480 | 0% | 929,940 | 780億8319万 | -1.64% | 4.58 | 1.37 |
| 05/17 | 490 | 490 | 475 | 480 | -2.04% | 1,263,360 | 780億8319万 | -1.64% | 4.58 | 1.37 |
| 05/16 | 480 | 490 | 480 | 490 | +2.08% | 1,253,960 | 797億992万 | +0.41% | 4.68 | 1.4 |
| 05/13 | 480 | 485 | 475 | 480 | 0% | 1,138,880 | 780億8319万 | -1.64% | 4.58 | 1.37 |
| 05/12 | 480 | 490 | 480 | 480 | -1.03% | 672,560 | 780億8319万 | -1.64% | 4.58 | 1.37 |
| 05/11 | 490 | 490 | 480 | 485 | 0% | 530,960 | 788億9656万 | -0.82% | 4.63 | 1.38 |
| 05/10 | 480 | 485 | 475 | 485 | +1.04% | 548,860 | 788億9656万 | -1.02% | 4.63 | 1.38 |
| 05/09 | 480 | 485 | 470 | 480 | +1.05% | 988,860 | 780億8319万 | -2.24% | 4.58 | 1.37 |
| 05/06 | 470 | 480 | 465 | 475 | +1.06% | 1,283,860 | 772億6982万 | -3.65% | 4.53 | 1.36 |
| 05/02 | 470 | 475 | 460 | 470 | -2.08% | 1,971,760 | 764億5646万 | -5.05% | 4.49 | 1.34 |
| 04/28 | 490 | 495 | 480 | 480 | -1.03% | 1,460,980 | 780億8319万 | -3.42% | 4.58 | 1.37 |
| 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 |
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。
