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

2017/11/09

2017/06/16～2017/11/09

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
11/09	729	730	695	701	-3.04%	3,373,700	1140億3399万	0%	5.31	1.45
11/08	723	732	722	723	+0.14%	1,420,700	1176億1281万	+3.14%	5.47	1.49
11/07	719	723	714	722	+1.12%	2,125,800	1174億5013万	+3.29%	5.47	1.49
11/06	715	717	709	714	+0.71%	1,271,300	1161億4875万	+2.59%	5.41	1.47
11/02	700	709	699	709	+1.43%	1,458,300	1153億3538万	+2.31%	5.37	1.46
11/01	700	703	694	699	+0.43%	1,284,800	1137億865万	+1.3%	5.29	1.44
10/31	687	698	687	696	+0.72%	1,302,800	1132億2063万	+1.46%	5.27	1.44
10/30	691	693	687	691	+0.14%	1,183,900	1124億726万	+1.17%	5.23	1.43
10/27	684	692	681	690	+1.32%	1,014,100	1122億4459万	+1.62%	5.22	1.42
10/26	680	685	680	681	-0.44%	843,400	1107億8053万	+0.74%	5.16	1.41
10/25	694	694	681	684	-1.01%	1,094,800	1112億6855万	+1.63%	5.18	1.41
10/24	685	693	683	691	+0.44%	819,700	1124億726万	+3.13%	5.23	1.43
10/23	689	698	687	688	0%	799,800	1119億1924万	+3.15%	5.21	1.42
10/20	682	690	681	688	-0.15%	852,500	1119億1924万	+3.77%	5.21	1.42
10/19	694	695	687	689	+0.29%	1,180,400	1120億8191万	+4.39%	5.22	1.42
10/18	705	709	687	687	-2.55%	2,089,200	1117億5657万	+4.57%	5.2	1.42
10/17	710	713	704	705	-0.7%	998,100	1146億8469万	+7.8%	5.34	1.46
10/16	713	722	710	710	-0.56%	1,222,200	1154億9805万	+9.23%	5.37	1.47
10/13	718	718	711	714	-0.14%	996,900	1161億4875万	+10.53%	5.41	1.47
10/12	711	727	710	715	+0.85%	1,932,100	1163億1142万	+11.37%	5.41	1.48
10/11	715	718	707	709	-1.53%	1,644,800	1153億3538万	+11.13%	5.37	1.46
10/10	699	720	696	720	+3%	2,415,400	1171億2479万	+13.56%	5.45	1.49
10/06	692	702	690	699	+0.72%	2,103,000	1137億865万	+10.95%	5.29	1.44
10/05	697	703	692	694	-0.43%	1,615,300	1128億9528万	+10.86%	5.25	1.43
10/04	698	698	691	697	-0.43%	1,465,900	1133億8330万	+11.88%	5.28	1.44
10/03	687	707	685	700	+2.19%	3,581,900	1138億7132万	+12.9%	5.3	1.44
10/02	655	688	655	685	+5.38%	3,760,700	1114億3122万	+11.2%	5.19	1.41
10/01	株式併合 5→1
09/29	649	650	638	650	+1.4%	2,337,700	1057億3765万	+5.86%	4.92	1.34
09/28	626	648	626	641	+4.06%	3,470,200	1042億7359万	+4.74%	4.85	1.32
09/27	615	619	612	616	+0.16%	1,073,900	1002億676万	+0.98%	4.66	1.27
09/26	600	615	600	615	+0.82%	853,420	1000億4409万	+0.82%	4.82	1.32
09/25	605	610	600	610	+0.83%	1,103,380	992億3072万	0%	4.79	1.3
09/22	605	605	600	605	0%	759,780	984億1735万	-0.82%	4.75	1.29
09/21	605	605	600	605	-0.82%	382,680	984億1735万	-0.82%	4.75	1.29
09/20	605	610	605	610	0%	314,500	992億3072万	-0.16%	4.79	1.3
09/19	605	610	600	610	+0.83%	764,740	992億3072万	-0.16%	4.79	1.3
09/15	600	605	595	605	+0.83%	697,180	984億1735万	-0.98%	4.75	1.29
09/14	605	610	600	600	-1.64%	433,560	976億399万	-1.8%	4.71	1.28
09/13	605	610	600	610	+0.83%	427,580	992億3072万	-0.33%	4.79	1.3
09/12	610	615	600	605	-0.82%	893,260	984億1735万	-1.14%	4.75	1.29
09/11	610	615	610	610	-0.81%	305,800	992億3072万	-0.33%	4.79	1.3
09/08	610	615	605	615	0%	656,540	1000億4409万	+0.65%	4.82	1.32
09/07	610	615	610	615	0%	302,520	1000億4409万	+0.65%	4.82	1.32
09/06	605	615	605	615	+1.65%	610,300	1000億4409万	+0.82%	4.82	1.32
09/05	615	615	605	605	-0.82%	325,980	984億1735万	-0.82%	4.75	1.29
09/04	620	620	610	610	-1.61%	481,940	992億3072万	+0.16%	4.79	1.3
09/01	615	620	610	620	+1.64%	848,460	1008億5745万	+1.81%	4.86	1.33
08/31	615	615	605	610	-0.81%	717,260	992億3072万	+0.33%	4.79	1.3
08/30	615	615	605	615	0%	634,520	1000億4409万	+1.15%	4.82	1.32
08/29	610	615	605	615	0%	516,400	1000億4409万	+1.15%	4.82	1.32
08/28	615	615	605	615	0%	670,340	1000億4409万	+1.32%	4.82	1.32
08/25	610	615	605	615	+1.65%	498,320	1000億4409万	+1.32%	4.82	1.32
08/24	605	615	605	605	0%	295,460	984億1735万	-0.33%	4.75	1.29
08/23	615	615	605	605	-0.82%	373,640	984億1735万	-0.33%	4.75	1.29
08/22	615	615	610	610	-0.81%	135,120	992億3072万	+0.49%	4.79	1.3
08/21	610	615	610	615	+0.82%	325,960	1000億4409万	+1.32%	4.82	1.32
08/18	605	610	605	610	0%	261,440	992億3072万	+0.49%	4.79	1.3
08/17	615	620	610	610	-0.81%	517,180	992億3072万	+0.49%	4.79	1.3
08/16	610	615	605	615	+0.82%	535,860	1000億4409万	+1.32%	4.82	1.32
08/15	610	615	610	610	0%	446,800	992億3072万	+0.49%	4.79	1.3
08/14	610	610	605	610	0%	421,600	992億3072万	+0.49%	4.79	1.3
08/10	615	620	610	610	-1.61%	595,680	992億3072万	+0.49%	4.79	1.3
08/09	615	625	610	620	+1.64%	1,899,700	1008億5745万	+2.14%	4.86	1.33
08/08	605	615	600	610	+1.67%	1,084,320	992億3072万	+0.49%	4.79	1.3
08/07	605	605	600	600	0%	409,420	976億399万	-1.15%	4.71	1.28
08/04	605	605	600	600	-0.83%	216,560	976億399万	-1.15%	4.71	1.28
08/03	600	605	595	605	0%	392,040	984億1735万	-0.33%	4.75	1.29
08/02	600	605	595	605	+1.68%	751,140	984億1735万	-0.33%	4.75	1.29
08/01	600	605	595	595	-0.83%	741,320	967億9062万	-1.98%	4.67	1.27
07/31	600	605	600	600	0%	343,400	976億399万	-1.32%	4.71	1.28
07/28	605	610	600	600	-0.83%	289,060	976億399万	-1.32%	4.71	1.28
07/27	605	610	600	605	0%	427,260	984億1735万	-0.66%	4.75	1.29
07/26	610	610	600	605	0%	583,020	984億1735万	-0.66%	4.75	1.29
07/25	610	610	605	605	0%	225,660	984億1735万	-0.66%	4.75	1.29
07/24	610	610	605	605	0%	224,800	984億1735万	-0.66%	4.75	1.29
07/21	610	610	605	605	-0.82%	306,800	984億1735万	-0.66%	4.75	1.29
07/20	605	610	605	610	0%	307,500	992億3072万	0%	4.79	1.3
07/19	605	610	605	610	+0.83%	249,820	992億3072万	0%	4.79	1.3
07/18	610	610	605	605	-1.63%	294,580	984億1735万	-0.82%	4.75	1.29
07/14	610	615	610	615	0%	165,340	1000億4409万	+0.65%	4.82	1.32
07/13	610	615	610	615	+1.65%	316,620	1000億4409万	+0.82%	4.82	1.32
07/12	610	615	605	605	-0.82%	396,500	984億1735万	-0.82%	4.75	1.29
07/11	610	615	610	610	-0.81%	165,480	992億3072万	0%	4.79	1.3
07/10	610	615	605	615	+0.82%	410,100	1000億4409万	+0.65%	4.82	1.32
07/07	605	615	605	610	-0.81%	521,460	992億3072万	-0.16%	4.79	1.3
07/06	605	615	605	615	+0.82%	623,800	1000億4409万	+0.49%	4.82	1.32
07/05	605	610	600	610	+0.83%	545,540	992億3072万	-0.33%	4.79	1.3
07/04	610	610	605	605	-0.82%	260,100	984億1735万	-1.14%	4.75	1.29
07/03	605	610	600	610	+1.67%	504,740	992億3072万	-0.49%	4.79	1.3
06/30	605	610	600	600	-0.83%	659,460	976億399万	-2.12%	4.71	1.28
06/29	610	615	605	605	-1.63%	510,620	984億1735万	-1.47%	4.75	1.29
06/28	605	615	605	615	+0.82%	834,600	1000億4409万	0%	4.82	1.32
06/27	605	610	605	610	+0.83%	375,740	992億3072万	-0.81%	4.79	1.3
06/26	610	610	605	605	-0.82%	319,240	984億1735万	-1.79%	4.75	1.29
06/23	610	615	610	610	0%	423,540	992億3072万	-0.97%	4.79	1.3
06/22	610	615	610	610	-0.81%	253,120	992億3072万	-0.97%	4.79	1.3
06/21	610	620	610	615	0%	826,940	1000億4409万	-0.16%	4.82	1.32
06/20	610	615	605	615	+1.65%	519,980	1000億4409万	-0.16%	4.82	1.32
06/19	610	610	605	605	0%	641,180	984億1735万	-1.79%	4.75	1.29
06/16	615	620	605	605	-1.63%	1,006,180	984億1735万	-1.79%	4.75	1.29

三井住友建設（1821）の株価チャート

2017/06/16～2017/11/09

株価推移

開示資料

決算

株式

チャート