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

2017/01/17

2016/08/18～2017/01/17

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
2017
01/17	610	610	600	610	0%	938,760	992億3072万	-2.71%	5.82	1.74
01/16	615	620	610	610	-1.61%	480,340	992億3072万	-3.02%	5.82	1.74
01/13	615	630	615	620	0%	1,411,860	1008億5745万	-1.59%	5.92	1.77
01/12	625	625	610	620	0%	1,122,760	1008億5745万	-1.59%	5.92	1.77
01/11	620	630	620	620	0%	973,620	1008億5745万	-1.74%	5.92	1.77
01/10	625	635	615	620	-0.8%	1,415,620	1008億5745万	-1.9%	5.92	1.77
01/06	625	630	620	625	-0.79%	1,316,500	1016億7082万	-1.26%	5.96	1.78
01/05	635	640	625	630	+0.8%	1,622,880	1024億8419万	-0.47%	6.01	1.8
01/04	615	630	615	625	+1.63%	1,227,160	1016億7082万	-0.95%	5.96	1.78
2016
12/30	600	615	595	615	+1.65%	1,047,620	1000億4409万	-2.38%	5.87	1.76
12/29	615	620	605	605	-2.42%	1,039,280	984億1735万	-3.97%	5.77	1.73
12/28	615	625	610	620	+0.81%	848,040	1008億5745万	-1.43%	5.92	1.77
12/27	620	625	610	615	-1.6%	1,530,680	1000億4409万	-1.91%	5.87	1.76
12/26	625	625	620	625	0%	757,620	1016億7082万	-0.16%	5.96	1.78
12/22	625	625	615	625	0%	1,679,140	1016億7082万	+0.16%	5.96	1.78
12/21	635	640	625	625	-1.57%	971,680	1016億7082万	+0.64%	5.96	1.78
12/20	635	635	625	635	0%	1,300,540	1032億9755万	+2.75%	6.06	1.81
12/19	640	640	630	635	-0.78%	851,380	1032億9755万	+3.25%	6.06	1.81
12/16	635	640	625	640	+1.59%	2,340,840	1041億1092万	+4.58%	6.11	1.83
12/15	645	650	625	630	-2.33%	2,827,280	1024億8419万	+3.96%	6.01	1.8
12/14	640	655	640	645	+0.78%	3,260,100	1049億2429万	+7.5%	6.16	1.84
12/13	635	645	635	640	-0.78%	1,411,720	1041億1092万	+7.74%	6.11	1.83
12/12	650	655	640	645	0%	2,351,680	1049億2429万	+9.69%	6.16	1.84
12/09	650	655	645	645	-1.53%	1,296,140	1049億2429万	+11.02%	6.16	1.84
12/08	655	660	640	655	+0.77%	3,720,500	1065億5102万	+13.91%	6.25	1.87
12/07	640	650	635	650	+1.56%	1,139,240	1057億3765万	+14.24%	6.2	1.86
12/06	640	645	635	640	+1.59%	1,519,320	1041億1092万	+13.68%	6.11	1.83
12/05	640	640	625	630	-2.33%	1,841,840	1024億8419万	+12.9%	6.01	1.8
12/02	645	650	635	645	0%	1,816,120	1049億2429万	+16.85%	6.16	1.84
12/01	645	650	630	645	+1.57%	4,404,920	1049億2429万	+18.13%	6.16	1.84
11/30	620	635	615	635	+3.25%	3,004,920	1032億9755万	+17.59%	6.06	1.81
11/29	595	615	595	615	+2.5%	3,115,620	1000億4409万	+15.17%	5.87	1.76
11/28	600	605	595	600	+0.84%	3,006,540	976億399万	+13.64%	5.73	1.71
11/25	600	605	585	595	-0.83%	3,449,900	967億9062万	+13.77%	5.68	1.7
11/24	590	605	590	600	+2.56%	5,412,160	976億399万	+15.83%	5.73	1.71
11/22	585	590	575	585	0%	1,510,640	951億6389万	+14.04%	5.58	1.67
11/21	575	585	565	585	+1.74%	1,810,340	951億6389万	+14.93%	5.58	1.67
11/18	570	580	565	575	+0.88%	1,086,260	935億3715万	+14.09%	5.49	1.64
11/17	555	580	550	570	+2.7%	4,497,560	927億2379万	+14%	5.44	1.63
11/16	555	560	545	555	0%	1,341,760	902億8369万	+11.9%	5.3	1.58
11/15	560	565	550	555	-0.89%	1,898,060	902億8369万	+12.58%	5.3	1.58
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

三井住友建設（1821）の株価チャート

2016/08/18～2017/01/17

株価推移

開示資料

決算

株式

チャート