三井住友建設（1821）の株価チャート
2018/02/09～2018/07/05
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | ||||||||||
| 07/05 | 742 | 745 | 732 | 734 | -0.81% | 940,700 | 1194億221万 | -3.55% | 6.12 | 1.27 |
| 07/04 | 734 | 746 | 732 | 740 | +0.14% | 801,100 | 1203億7825万 | -2.63% | 6.17 | 1.28 |
| 07/03 | 751 | 751 | 732 | 739 | -0.94% | 1,098,000 | 1202億1558万 | -2.76% | 6.16 | 1.28 |
| 07/02 | 770 | 774 | 746 | 746 | -3.24% | 994,900 | 1213億5429万 | -1.84% | 6.22 | 1.29 |
| 06/29 | 773 | 776 | 762 | 771 | -0.39% | 1,042,600 | 1254億2113万 | +1.45% | 6.42 | 1.34 |
| 06/28 | 775 | 784 | 771 | 774 | +0.26% | 886,100 | 1259億915万 | +1.98% | 6.45 | 1.34 |
| 06/27 | 769 | 776 | 763 | 772 | +0.26% | 573,200 | 1255億8380万 | +1.85% | 6.43 | 1.34 |
| 06/26 | 760 | 771 | 750 | 770 | +0.65% | 749,300 | 1252億5845万 | +1.72% | 6.42 | 1.33 |
| 06/25 | 780 | 782 | 762 | 765 | -1.29% | 647,700 | 1244億4509万 | +1.32% | 6.37 | 1.32 |
| 06/22 | 768 | 778 | 765 | 775 | +0.52% | 1,078,400 | 1260億7182万 | +2.79% | 6.46 | 1.34 |
| 06/21 | 777 | 791 | 771 | 771 | 0% | 1,839,100 | 1254億2113万 | +2.53% | 6.42 | 1.34 |
| 06/20 | 758 | 773 | 756 | 771 | +0.92% | 1,763,300 | 1254億2113万 | +2.8% | 6.42 | 1.34 |
| 06/19 | 764 | 771 | 754 | 764 | 0% | 1,843,700 | 1242億8241万 | +2.41% | 6.37 | 1.32 |
| 06/18 | 765 | 767 | 756 | 764 | -0.26% | 864,600 | 1242億8241万 | +2.83% | 6.37 | 1.32 |
| 06/15 | 767 | 770 | 761 | 766 | 0% | 760,600 | 1246億776万 | +3.79% | 6.38 | 1.33 |
| 06/14 | 766 | 773 | 761 | 766 | 0% | 770,800 | 1246億776万 | +4.5% | 6.38 | 1.33 |
| 06/13 | 765 | 770 | 756 | 766 | -0.26% | 828,100 | 1246億776万 | +5.22% | 6.38 | 1.33 |
| 06/12 | 770 | 775 | 767 | 768 | -0.26% | 860,900 | 1249億3311万 | +6.22% | 6.4 | 1.33 |
| 06/11 | 777 | 780 | 765 | 770 | -0.65% | 1,091,700 | 1252億5845万 | +7.09% | 6.42 | 1.33 |
| 06/08 | 765 | 776 | 765 | 775 | +1.31% | 2,039,800 | 1260億7182万 | +8.39% | 6.46 | 1.34 |
| 06/07 | 764 | 773 | 761 | 765 | +0.66% | 2,223,900 | 1244億4509万 | +7.75% | 6.37 | 1.32 |
| 06/06 | 754 | 765 | 751 | 760 | +1.2% | 1,717,000 | 1236億3172万 | +7.65% | 6.33 | 1.32 |
| 06/05 | 750 | 763 | 742 | 751 | +1.21% | 2,024,200 | 1221億6766万 | +6.98% | 6.26 | 1.3 |
| 06/04 | 739 | 744 | 738 | 742 | +1.37% | 1,072,400 | 1207億360万 | +6.15% | 6.18 | 1.28 |
| 06/01 | 723 | 735 | 723 | 732 | +0.55% | 965,700 | 1190億7687万 | +5.32% | 6.1 | 1.27 |
| 05/31 | 732 | 737 | 723 | 728 | -0.14% | 968,200 | 1184億2617万 | +5.2% | 6.07 | 1.26 |
| 05/30 | 740 | 740 | 727 | 729 | -2.28% | 1,162,600 | 1185億8885万 | +5.96% | 6.07 | 1.26 |
| 05/29 | 744 | 753 | 740 | 746 | -0.13% | 1,181,100 | 1213億5429万 | +8.91% | 6.22 | 1.29 |
| 05/28 | 741 | 749 | 736 | 747 | +0.67% | 1,039,500 | 1215億1697万 | +9.69% | 6.22 | 1.29 |
| 05/25 | 739 | 744 | 736 | 742 | 0% | 957,200 | 1207億360万 | +9.6% | 6.18 | 1.28 |
| 05/24 | 742 | 755 | 732 | 742 | 0% | 2,097,600 | 1207億360万 | +10.42% | 6.18 | 1.28 |
| 05/23 | 726 | 744 | 725 | 742 | +2.06% | 2,006,200 | 1207億360万 | +11.08% | 6.18 | 1.28 |
| 05/22 | 744 | 746 | 711 | 727 | -2.28% | 2,057,500 | 1182億6350万 | +9.49% | 6.06 | 1.26 |
| 05/21 | 734 | 747 | 734 | 744 | +1.92% | 2,602,800 | 1210億2895万 | +12.73% | 6.2 | 1.29 |
| 05/18 | 718 | 732 | 718 | 730 | +2.1% | 3,352,800 | 1187億5152万 | +11.28% | 6.08 | 1.26 |
| 05/17 | 682 | 716 | 682 | 715 | +5.15% | 3,246,200 | 1163億1142万 | +9.66% | 5.96 | 1.24 |
| 05/16 | 672 | 681 | 668 | 680 | +1.49% | 1,790,800 | 1106億1785万 | +4.78% | 5.67 | 1.18 |
| 05/15 | 650 | 683 | 650 | 670 | +4.52% | 6,827,000 | 1089億9112万 | +3.55% | 5.58 | 1.16 |
| 05/14 | 642 | 647 | 639 | 641 | -0.62% | 821,800 | 1042億7359万 | -0.77% | 5.34 | 1.11 |
| 05/11 | 644 | 646 | 640 | 645 | -0.31% | 860,200 | 1049億2429万 | 0% | 5.37 | 1.12 |
| 05/10 | 645 | 648 | 644 | 647 | +0.15% | 463,700 | 1052億4963万 | +0.47% | 5.39 | 1.12 |
| 05/09 | 658 | 659 | 645 | 646 | -2.12% | 817,000 | 1050億8696万 | +0.47% | 5.38 | 1.12 |
| 05/08 | 663 | 674 | 658 | 660 | -0.3% | 1,305,600 | 1073億6439万 | +2.64% | 5.5 | 1.14 |
| 05/07 | 660 | 663 | 658 | 662 | +0.46% | 676,800 | 1076億8973万 | +3.12% | 5.52 | 1.15 |
| 05/02 | 664 | 667 | 657 | 659 | -0.75% | 820,300 | 1072億171万 | +2.97% | 5.49 | 1.14 |
| 05/01 | 670 | 670 | 661 | 664 | -0.9% | 680,300 | 1080億1508万 | +3.91% | 5.53 | 1.15 |
| 04/27 | 671 | 674 | 665 | 670 | +0.6% | 1,190,100 | 1089億9112万 | +5.02% | 5.58 | 1.16 |
| 04/26 | 653 | 667 | 651 | 666 | +2.46% | 1,913,700 | 1083億4043万 | +4.72% | 5.55 | 1.15 |
| 04/25 | 641 | 652 | 639 | 650 | +0.78% | 970,900 | 1057億3765万 | +2.52% | 5.42 | 1.13 |
| 04/24 | 645 | 646 | 640 | 645 | +0.78% | 493,100 | 1049億2429万 | +1.74% | 5.37 | 1.12 |
| 04/23 | 647 | 647 | 638 | 640 | -0.78% | 546,900 | 1041億1092万 | +1.11% | 5.33 | 1.11 |
| 04/20 | 648 | 652 | 645 | 645 | -0.15% | 894,600 | 1049億2429万 | +1.9% | 5.37 | 1.12 |
| 04/19 | 640 | 648 | 640 | 646 | +0.94% | 1,867,600 | 1050億8696万 | +2.22% | 5.38 | 1.12 |
| 04/18 | 635 | 640 | 634 | 640 | +0.95% | 1,335,400 | 1041億1092万 | +1.27% | 5.33 | 1.11 |
| 04/17 | 635 | 637 | 633 | 634 | -0.16% | 601,900 | 1031億3488万 | +0.32% | 5.28 | 1.1 |
| 04/16 | 634 | 636 | 630 | 635 | +0.32% | 531,300 | 1032億9755万 | +0.47% | 5.29 | 1.1 |
| 04/13 | 633 | 638 | 631 | 633 | +0.32% | 577,100 | 1029億7221万 | +0.16% | 5.27 | 1.1 |
| 04/12 | 638 | 638 | 631 | 631 | -1.1% | 826,200 | 1026億4686万 | -0.16% | 5.26 | 1.09 |
| 04/11 | 640 | 642 | 637 | 638 | -0.16% | 844,800 | 1037億8557万 | +1.11% | 5.32 | 1.1 |
| 04/10 | 633 | 640 | 632 | 639 | +0.47% | 1,059,800 | 1039億4825万 | +1.43% | 5.32 | 1.11 |
| 04/09 | 634 | 637 | 633 | 636 | 0% | 517,400 | 1034億6023万 | +1.11% | 5.3 | 1.1 |
| 04/06 | 633 | 640 | 632 | 636 | +0.95% | 1,898,400 | 1034億6023万 | +1.11% | 5.3 | 1.1 |
| 04/05 | 634 | 634 | 628 | 630 | -0.32% | 625,500 | 1024億8419万 | +0.32% | 5.25 | 1.09 |
| 04/04 | 624 | 635 | 622 | 632 | +1.28% | 943,000 | 1028億953万 | +0.64% | 5.27 | 1.09 |
| 04/03 | 620 | 626 | 619 | 624 | -0.16% | 550,300 | 1015億815万 | -0.64% | 5.2 | 1.08 |
| 04/02 | 631 | 632 | 625 | 625 | -0.79% | 344,900 | 1016億7082万 | -0.64% | 5.21 | 1.08 |
| 03/30 | 632 | 632 | 627 | 630 | 0% | 549,300 | 1024億8419万 | +0.16% | 4.77 | 1.3 |
| 03/29 | 627 | 634 | 624 | 630 | +0.8% | 699,000 | 1024億8419万 | +0.16% | 4.77 | 1.3 |
| 03/28 | 611 | 626 | 611 | 625 | -1.57% | 992,400 | 1016億7082万 | -0.79% | 4.73 | 1.29 |
| 03/27 | 625 | 636 | 623 | 635 | +1.76% | 890,100 | 1032億9755万 | +0.79% | 4.81 | 1.31 |
| 03/26 | 617 | 624 | 611 | 624 | +0.48% | 795,700 | 1015億815万 | -0.79% | 4.72 | 1.29 |
| 03/23 | 623 | 629 | 620 | 621 | -2.2% | 1,168,700 | 1010億2013万 | -1.27% | 4.7 | 1.28 |
| 03/22 | 635 | 636 | 629 | 635 | +0.16% | 574,500 | 1032億9755万 | +1.11% | 4.81 | 1.31 |
| 03/20 | 627 | 635 | 626 | 634 | +0.32% | 596,000 | 1031億3488万 | +1.28% | 4.8 | 1.31 |
| 03/19 | 633 | 637 | 628 | 632 | -0.16% | 543,000 | 1028億953万 | +1.12% | 4.78 | 1.3 |
| 03/16 | 637 | 637 | 629 | 633 | 0% | 621,200 | 1029億7221万 | +1.44% | 4.79 | 1.31 |
| 03/15 | 636 | 637 | 624 | 633 | -0.78% | 649,400 | 1029億7221万 | +1.61% | 4.79 | 1.31 |
| 03/14 | 642 | 642 | 636 | 638 | -1.09% | 699,200 | 1037億8557万 | +2.74% | 4.83 | 1.32 |
| 03/13 | 637 | 647 | 635 | 645 | +1.42% | 1,465,300 | 1049億2429万 | +4.2% | 4.88 | 1.33 |
| 03/12 | 634 | 639 | 629 | 636 | +1.76% | 878,800 | 1034億6023万 | +2.91% | 4.81 | 1.31 |
| 03/09 | 627 | 630 | 621 | 625 | +0.64% | 862,400 | 1016億7082万 | +1.13% | 4.73 | 1.29 |
| 03/08 | 625 | 626 | 617 | 621 | -0.16% | 485,400 | 1010億2013万 | +0.49% | 4.7 | 1.28 |
| 03/07 | 617 | 627 | 617 | 622 | +0.81% | 628,300 | 1011億8280万 | +0.65% | 4.71 | 1.28 |
| 03/06 | 621 | 625 | 616 | 617 | +0.65% | 714,500 | 1003億6943万 | -0.16% | 4.67 | 1.27 |
| 03/05 | 617 | 620 | 608 | 613 | -1.29% | 690,900 | 997億1874万 | -0.81% | 4.64 | 1.27 |
| 03/02 | 613 | 624 | 607 | 621 | -0.16% | 1,197,900 | 1010億2013万 | +0.32% | 4.7 | 1.28 |
| 03/01 | 626 | 627 | 621 | 622 | -1.11% | 757,900 | 1011億8280万 | +0.32% | 4.71 | 1.28 |
| 02/28 | 634 | 640 | 629 | 629 | -1.26% | 1,134,600 | 1023億2151万 | +1.45% | 4.76 | 1.3 |
| 02/27 | 641 | 641 | 635 | 637 | -0.16% | 449,400 | 1036億2290万 | +2.74% | 4.82 | 1.31 |
| 02/26 | 639 | 644 | 634 | 638 | +0.16% | 749,300 | 1037億8557万 | +2.9% | 4.83 | 1.32 |
| 02/23 | 634 | 640 | 633 | 637 | +1.11% | 658,400 | 1036億2290万 | +2.74% | 4.82 | 1.31 |
| 02/22 | 635 | 635 | 627 | 630 | -1.25% | 688,700 | 1024億8419万 | +1.61% | 4.77 | 1.3 |
| 02/21 | 630 | 643 | 629 | 638 | +1.75% | 1,349,900 | 1037億8557万 | +2.9% | 4.83 | 1.32 |
| 02/20 | 622 | 628 | 621 | 627 | +0.48% | 576,600 | 1019億9617万 | +1.13% | 4.75 | 1.29 |
| 02/19 | 619 | 627 | 618 | 624 | +1.63% | 720,100 | 1015億815万 | +0.48% | 4.72 | 1.29 |
| 02/16 | 599 | 617 | 599 | 614 | +3.02% | 795,300 | 998億8141万 | -1.13% | 4.65 | 1.27 |
| 02/15 | 597 | 603 | 593 | 596 | +1.36% | 820,000 | 969億5329万 | -4.18% | 4.51 | 1.23 |
| 02/14 | 601 | 604 | 585 | 588 | -2.16% | 1,355,000 | 956億5191万 | -5.77% | 4.45 | 1.21 |
| 02/13 | 604 | 615 | 601 | 601 | -1.15% | 1,669,500 | 977億6666万 | -3.99% | 4.55 | 1.24 |
| 02/09 | 595 | 609 | 595 | 608 | -0.16% | 1,362,200 | 989億537万 | -3.18% | 4.6 | 1.25 |
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。
