三井住友建設（1821）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2016/11/14

2016/06/20～2016/11/14

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
11/14	560	575	550	560	+1.82%	5,965,920	910億9705万	+14.52%	5.34	1.6
11/11	500	560	500	550	+10%	11,289,540	894億7032万	+13.17%	5.25	1.57
11/10	495	505	490	500	+5.26%	1,470,280	813億3666万	+3.52%	4.77	1.43
11/09	495	500	470	475	-3.06%	2,040,000	772億6982万	-1.45%	4.53	1.36
11/08	490	495	485	490	-1.01%	750,160	797億992万	+1.66%	4.68	1.4
11/07	490	495	490	495	+2.06%	284,640	805億2329万	+2.91%	4.72	1.41
11/04	485	495	480	485	-2.02%	1,186,880	788億9656万	+0.83%	4.63	1.38
11/02	495	500	490	495	-1%	854,340	805億2329万	+2.91%	4.72	1.41
11/01	500	500	495	500	0%	237,280	813億3666万	+4.17%	4.77	1.43
10/31	500	505	495	500	0%	922,360	813億3666万	+4.17%	4.77	1.43
10/28	500	505	490	500	0%	1,205,980	813億3666万	+4.38%	4.77	1.43
10/27	500	505	490	500	+1.01%	1,173,860	813億3666万	+4.38%	4.77	1.43
10/26	485	505	485	495	+2.06%	2,481,660	805億2329万	+3.56%	4.72	1.41
10/25	475	490	475	485	+2.11%	1,491,880	788億9656万	+1.46%	4.63	1.38
10/24	475	475	470	475	0%	303,840	772億6982万	-0.63%	4.53	1.36
10/21	475	480	470	475	-1.04%	567,700	772億6982万	-0.63%	4.53	1.36
10/20	475	480	475	480	+1.05%	210,980	780億8319万	+0.42%	4.58	1.37
10/19	475	480	475	475	0%	217,400	772億6982万	-0.42%	4.53	1.36
10/18	475	475	470	475	+1.06%	396,700	772億6982万	-0.42%	4.53	1.36
10/17	480	480	470	470	0%	657,880	764億5646万	-1.47%	4.49	1.34
10/14	475	475	470	470	0%	422,280	764億5646万	-1.67%	4.49	1.34
10/13	475	480	470	470	0%	468,260	764億5646万	-1.88%	4.49	1.34
10/12	470	480	470	470	0%	606,040	764億5646万	-1.88%	4.49	1.34
10/11	475	480	470	470	-1.05%	702,860	764億5646万	-1.88%	4.49	1.34
10/07	475	480	470	475	0%	439,680	772億6982万	-0.84%	4.53	1.36
10/06	480	480	475	475	0%	325,060	772億6982万	-1.04%	4.53	1.36
10/05	475	480	475	475	0%	307,320	772億6982万	-1.04%	4.53	1.36
10/04	475	480	470	475	0%	986,020	772億6982万	-1.04%	4.53	1.36
10/03	475	480	475	475	0%	201,480	772億6982万	-1.04%	4.53	1.36
09/30	480	480	475	475	-2.06%	216,820	772億6982万	-1.04%	4.53	1.36
09/29	480	485	480	485	+2.11%	369,900	788億9656万	+1.04%	4.63	1.38
09/28	490	495	475	475	-3.06%	1,218,840	772億6982万	-1.04%	4.53	1.36
09/27	485	490	480	490	+1.03%	386,120	797億992万	+2.08%	4.68	1.4
09/26	490	495	485	485	-1.02%	827,980	788億9656万	+1.25%	4.63	1.38
09/23	490	490	485	490	0%	343,400	797億992万	+2.3%	4.68	1.4
09/21	480	490	480	490	+1.03%	948,480	797億992万	+2.51%	4.68	1.4
09/20	480	485	475	485	+1.04%	1,184,240	788億9656万	+1.46%	4.63	1.38
09/16	480	480	475	480	0%	417,400	780億8319万	+0.42%	4.58	1.37
09/15	480	480	475	480	+1.05%	494,380	780億8319万	+0.21%	4.58	1.37
09/14	480	480	475	475	-1.04%	360,180	772億6982万	-0.84%	4.53	1.36
09/13	475	480	470	480	+2.13%	403,780	780億8319万	+0.21%	4.58	1.37
09/12	470	480	470	470	-1.05%	611,240	764億5646万	-1.88%	4.49	1.34
09/09	475	480	475	475	0%	369,500	772億6982万	-0.63%	4.53	1.36
09/08	480	480	475	475	-2.06%	386,300	772億6982万	-0.63%	4.53	1.36
09/07	480	485	475	485	0%	667,860	788億9656万	+1.68%	4.63	1.38
09/06	475	485	470	485	+2.11%	552,280	788億9656万	+1.68%	4.63	1.38
09/05	475	480	470	475	0%	302,320	772億6982万	-0.21%	4.53	1.36
09/02	475	475	470	475	0%	339,400	772億6982万	-0.21%	4.53	1.36
09/01	480	485	470	475	-2.06%	947,180	772億6982万	-0.21%	4.53	1.36
08/31	485	485	475	485	0%	742,240	788億9656万	+1.89%	4.63	1.38
08/30	475	485	475	485	+1.04%	578,060	788億9656万	+2.11%	4.63	1.38
08/29	480	480	475	480	+1.05%	584,000	780億8319万	+1.27%	4.58	1.37
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

三井住友建設（1821）の株価チャート

2016/06/20～2016/11/14

株価推移

開示資料

決算

株式

チャート