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

2017/03/24

2016/10/27～2017/03/24

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
03/24	615	625	615	625	+1.63%	531,480	1016億7082万	0%	5.96	1.78
03/23	620	620	615	615	-0.81%	307,200	1000億4409万	-1.6%	5.87	1.76
03/22	615	625	610	620	0%	1,429,620	1008億5745万	-0.8%	5.92	1.77
03/21	620	630	615	620	-0.8%	1,401,820	1008億5745万	-0.8%	5.92	1.77
03/17	625	625	620	625	0%	1,055,200	1016億7082万	-0.16%	5.96	1.78
03/16	630	630	625	625	-0.79%	812,580	1016億7082万	-0.16%	5.96	1.78
03/15	630	635	630	630	-0.79%	497,280	1024億8419万	+0.64%	6.01	1.8
03/14	635	635	630	635	0%	404,200	1032億9755万	+1.44%	6.06	1.81
03/13	630	635	630	635	0%	653,520	1032億9755万	+1.6%	6.06	1.81
03/10	635	635	630	635	+0.79%	655,460	1032億9755万	+1.76%	6.06	1.81
03/09	635	635	630	630	-0.79%	1,016,240	1024億8419万	+1.12%	6.01	1.8
03/08	630	635	625	635	0%	1,346,180	1032億9755万	+2.09%	6.06	1.81
03/07	635	635	630	635	0%	597,200	1032億9755万	+2.25%	6.06	1.81
03/06	625	635	625	635	+1.6%	586,960	1032億9755万	+2.58%	6.06	1.81
03/03	625	630	625	625	0%	311,760	1016億7082万	+1.13%	5.96	1.78
03/02	625	640	625	625	+0.81%	2,177,680	1016億7082万	+1.13%	5.96	1.78
03/01	620	625	620	620	0%	554,220	1008億5745万	+0.32%	5.92	1.77
02/28	630	640	620	620	-0.8%	2,822,600	1008億5745万	+0.49%	5.92	1.77
02/27	625	630	620	625	0%	1,178,440	1016億7082万	+1.3%	5.96	1.78
02/24	620	625	615	625	+0.81%	825,440	1016億7082万	+1.46%	5.96	1.78
02/23	620	625	615	620	0%	511,860	1008億5745万	+0.81%	5.92	1.77
02/22	630	630	620	620	-0.8%	443,440	1008億5745万	+0.81%	5.92	1.77
02/21	620	630	615	625	+1.63%	1,377,600	1016億7082万	+1.79%	5.96	1.78
02/20	615	625	610	615	0%	1,073,380	1000億4409万	+0.16%	5.87	1.76
02/17	615	620	615	615	0%	399,280	1000億4409万	+0.16%	5.87	1.76
02/16	630	630	615	615	-1.6%	1,306,160	1000億4409万	+0.16%	5.87	1.76
02/15	630	635	625	625	+0.81%	950,860	1016億7082万	+1.79%	5.96	1.78
02/14	630	635	620	620	-0.8%	1,654,660	1008億5745万	+0.98%	5.92	1.77
02/13	625	635	620	625	0%	1,340,460	1016億7082万	+1.79%	5.96	1.78
02/10	645	645	625	625	-1.57%	1,448,100	1016億7082万	+1.79%	5.96	1.78
02/09	630	645	625	635	+1.6%	3,624,100	1032億9755万	+3.42%	6.06	1.81
02/08	625	630	615	625	0%	2,115,480	1016億7082万	+1.79%	5.96	1.78
02/07	610	625	605	625	+2.46%	1,171,800	1016億7082万	+1.96%	5.96	1.78
02/06	610	610	605	610	+1.67%	359,860	992億3072万	-0.33%	5.82	1.74
02/03	600	610	600	600	0%	943,200	976億399万	-2.12%	5.73	1.71
02/02	610	615	600	600	-1.64%	532,480	976億399万	-2.12%	5.73	1.71
02/01	600	610	600	610	+1.67%	798,380	992億3072万	-0.65%	5.82	1.74
01/31	605	610	600	600	-1.64%	676,640	976億399万	-2.44%	5.73	1.71
01/30	615	615	610	610	-0.81%	265,020	992億3072万	-0.97%	5.82	1.74
01/27	620	620	615	615	0%	138,820	1000億4409万	-0.32%	5.87	1.76
01/26	615	620	610	615	+0.82%	702,820	1000億4409万	-0.49%	5.87	1.76
01/25	610	615	605	610	+0.83%	530,060	992億3072万	-1.45%	5.82	1.74
01/24	600	605	595	605	+0.83%	1,253,020	984億1735万	-2.42%	5.77	1.73
01/23	610	610	600	600	-2.44%	559,940	976億399万	-3.38%	5.73	1.71
01/20	610	615	605	615	+0.82%	511,280	1000億4409万	-1.28%	5.87	1.76
01/19	610	615	605	610	0%	726,160	992億3072万	-2.24%	5.82	1.74
01/18	605	610	595	610	0%	2,339,540	992億3072万	-2.4%	5.82	1.74
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

三井住友建設（1821）の株価チャート

2016/10/27～2017/03/24

株価推移

開示資料

決算

株式

チャート