三井住友建設（1821）の株価チャート
2016/04/01～2016/08/26
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 |
| 08/26 | 475 | 480 | 470 | 475 | 0% | 706,460 | 772億6982万 | +0.21% | 4.53 | 1.36 |
| 08/25 | 475 | 480 | 475 | 475 | 0% | 123,140 | 772億6982万 | +0.21% | 4.53 | 1.36 |
| 08/24 | 480 | 485 | 475 | 475 | -1.04% | 368,500 | 772億6982万 | +0.42% | 4.53 | 1.36 |
| 08/23 | 480 | 485 | 475 | 480 | 0% | 1,174,260 | 780億8319万 | +1.69% | 4.58 | 1.37 |
| 08/22 | 475 | 480 | 470 | 480 | +2.13% | 524,060 | 780億8319万 | +1.91% | 4.58 | 1.37 |
| 08/19 | 475 | 475 | 470 | 470 | 0% | 168,220 | 764億5646万 | -0.21% | 4.49 | 1.34 |
| 08/18 | 475 | 485 | 470 | 470 | -2.08% | 790,620 | 764億5646万 | 0% | 4.49 | 1.34 |
| 08/17 | 480 | 485 | 465 | 480 | 0% | 1,020,360 | 780億8319万 | +2.35% | 4.58 | 1.37 |
| 08/16 | 490 | 495 | 480 | 480 | -2.04% | 956,520 | 780億8319万 | +2.56% | 4.58 | 1.37 |
| 08/15 | 495 | 495 | 485 | 490 | 0% | 236,320 | 797億992万 | +5.38% | 4.68 | 1.4 |
| 08/12 | 490 | 500 | 485 | 490 | +1.03% | 1,602,380 | 797億992万 | +5.83% | 4.68 | 1.4 |
| 08/10 | 470 | 485 | 470 | 485 | +2.11% | 914,800 | 788億9656万 | +5.43% | 4.63 | 1.38 |
| 08/09 | 470 | 475 | 465 | 475 | 0% | 594,980 | 772億6982万 | +3.71% | 4.53 | 1.36 |
| 08/08 | 470 | 475 | 465 | 475 | +2.15% | 469,640 | 772億6982万 | +4.17% | 4.53 | 1.36 |
| 08/05 | 460 | 470 | 460 | 465 | +1.09% | 628,560 | 756億4309万 | +2.42% | 4.44 | 1.33 |
| 08/04 | 465 | 465 | 455 | 460 | -1.08% | 425,920 | 748億2972万 | +1.77% | 4.39 | 1.31 |
| 08/03 | 460 | 465 | 460 | 465 | 0% | 507,100 | 756億4309万 | +3.1% | 4.44 | 1.33 |
| 08/02 | 475 | 475 | 465 | 465 | -1.06% | 368,220 | 756億4309万 | +3.33% | 4.44 | 1.33 |
| 08/01 | 470 | 480 | 465 | 470 | 0% | 914,320 | 764億5646万 | +4.91% | 4.49 | 1.34 |
| 07/29 | 470 | 475 | 465 | 470 | 0% | 818,500 | 764億5646万 | +5.38% | 4.49 | 1.34 |
| 07/28 | 470 | 475 | 465 | 470 | -1.05% | 727,760 | 764億5646万 | +5.62% | 4.49 | 1.34 |
| 07/27 | 465 | 480 | 465 | 475 | +3.26% | 1,395,040 | 772億6982万 | +6.98% | 4.53 | 1.36 |
| 07/26 | 465 | 470 | 460 | 460 | -2.13% | 378,440 | 748億2972万 | +3.84% | 4.39 | 1.31 |
| 07/25 | 470 | 475 | 465 | 470 | 0% | 526,120 | 764億5646万 | +6.09% | 4.49 | 1.34 |
| 07/22 | 470 | 480 | 465 | 470 | -1.05% | 726,520 | 764億5646万 | +6.58% | 4.49 | 1.34 |
| 07/21 | 465 | 480 | 465 | 475 | +3.26% | 2,663,460 | 772億6982万 | +7.95% | 4.53 | 1.36 |
| 07/20 | 455 | 465 | 450 | 460 | +1.1% | 756,280 | 748億2972万 | +4.78% | 4.39 | 1.31 |
| 07/19 | 465 | 465 | 455 | 455 | -1.09% | 294,240 | 740億1636万 | +3.88% | 4.34 | 1.3 |
| 07/15 | 465 | 465 | 455 | 460 | -1.08% | 665,220 | 748億2972万 | +5.02% | 4.39 | 1.31 |
| 07/14 | 460 | 465 | 455 | 465 | +1.09% | 541,500 | 756億4309万 | +6.16% | 4.44 | 1.33 |
| 07/13 | 455 | 470 | 450 | 460 | +3.37% | 1,810,160 | 748億2972万 | +5.02% | 4.39 | 1.31 |
| 07/12 | 445 | 455 | 440 | 445 | +1.14% | 2,620,060 | 723億8962万 | +1.6% | 4.25 | 1.27 |
| 07/11 | 425 | 445 | 425 | 440 | +4.76% | 1,247,180 | 715億7626万 | 0% | 4.2 | 1.26 |
| 07/08 | 425 | 425 | 420 | 420 | 0% | 416,580 | 683億2279万 | -4.76% | 4.01 | 1.2 |
| 07/07 | 425 | 430 | 420 | 420 | -1.18% | 564,120 | 683億2279万 | -5.19% | 4.01 | 1.2 |
| 07/06 | 425 | 430 | 420 | 425 | 0% | 746,860 | 691億3616万 | -4.71% | 4.06 | 1.21 |
| 07/05 | 430 | 430 | 425 | 425 | 0% | 303,500 | 691億3616万 | -5.13% | 4.06 | 1.21 |
| 07/04 | 430 | 435 | 425 | 425 | -1.16% | 493,440 | 691億3616万 | -5.76% | 4.06 | 1.21 |
| 07/01 | 435 | 435 | 430 | 430 | 0% | 288,480 | 699億4952万 | -5.29% | 4.1 | 1.23 |
| 06/30 | 435 | 445 | 430 | 430 | 0% | 1,222,880 | 699億4952万 | -5.7% | 4.1 | 1.23 |
| 06/29 | 430 | 435 | 425 | 430 | +1.18% | 793,400 | 699億4952万 | -6.11% | 4.1 | 1.23 |
| 06/28 | 415 | 430 | 415 | 425 | 0% | 725,020 | 691億3616万 | -7.61% | 4.06 | 1.21 |
| 06/27 | 415 | 435 | 415 | 425 | +1.19% | 1,143,200 | 691億3616万 | -8.01% | 4.06 | 1.21 |
| 06/24 | 455 | 460 | 410 | 420 | -5.62% | 3,807,020 | 683億2279万 | -9.48% | 4.01 | 1.2 |
| 06/23 | 450 | 460 | 445 | 445 | -2.2% | 1,155,520 | 723億8962万 | -4.71% | 4.25 | 1.27 |
| 06/22 | 455 | 455 | 450 | 455 | +1.11% | 471,060 | 740億1636万 | -2.99% | 4.34 | 1.3 |
| 06/21 | 445 | 455 | 440 | 450 | +1.12% | 960,540 | 732億299万 | -4.26% | 4.29 | 1.28 |
| 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 |
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。
